Array ( [20MICRONS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 197.86 [high_price] => 205.9 [low_price] => 197.11 [close_price] => 203 [chn_per] => 2.83 [ttl_trd_qty] => 227121 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 203.94 [high_price] => 204.6 [low_price] => 202.22 [close_price] => 204.1 [chn_per] => 1.34 [ttl_trd_qty] => 26537 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 202.22 [close_price] => 203.43 [chn_per] => 1 [ttl_trd_qty] => 38280 [volume] => 11743 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 202.22 [close_price] => 202.83 [chn_per] => 0.71 [ttl_trd_qty] => 42532 [volume] => 4252 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 202.22 [close_price] => 203.07 [chn_per] => 0.82 [ttl_trd_qty] => 46847 [volume] => 4315 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 201.42 [close_price] => 201.98 [chn_per] => 0.28 [ttl_trd_qty] => 56640 [volume] => 9793 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 201.42 [close_price] => 201.98 [chn_per] => 0.28 [ttl_trd_qty] => 56640 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 201 [close_price] => 202.22 [chn_per] => 0.4 [ttl_trd_qty] => 62875 [volume] => 6235 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 201 [close_price] => 202.22 [chn_per] => 0.4 [ttl_trd_qty] => 62875 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 201 [close_price] => 202.17 [chn_per] => 0.38 [ttl_trd_qty] => 67876 [volume] => 5001 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 201 [close_price] => 202.25 [chn_per] => 0.42 [ttl_trd_qty] => 68631 [volume] => 755 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 201 [close_price] => 201.71 [chn_per] => 0.15 [ttl_trd_qty] => 69869 [volume] => 1238 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 200.63 [close_price] => 201 [chn_per] => -0.2 [ttl_trd_qty] => 75939 [volume] => 6070 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 200.27 [close_price] => 201.94 [chn_per] => 0.26 [ttl_trd_qty] => 89725 [volume] => 13786 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 200.27 [close_price] => 201.44 [chn_per] => 0.01 [ttl_trd_qty] => 89973 [volume] => 248 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 200.27 [close_price] => 201.01 [chn_per] => -0.2 [ttl_trd_qty] => 91254 [volume] => 1281 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 200.27 [close_price] => 201.01 [chn_per] => -0.2 [ttl_trd_qty] => 91254 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 200.27 [close_price] => 200.95 [chn_per] => -0.23 [ttl_trd_qty] => 97532 [volume] => 6278 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 200.27 [close_price] => 200.95 [chn_per] => -0.23 [ttl_trd_qty] => 97532 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 200.27 [close_price] => 200.74 [chn_per] => -0.33 [ttl_trd_qty] => 99953 [volume] => 2421 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 200.27 [close_price] => 200.51 [chn_per] => -0.45 [ttl_trd_qty] => 103137 [volume] => 3184 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 200 [close_price] => 200.01 [chn_per] => -0.7 [ttl_trd_qty] => 105890 [volume] => 2753 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 198.95 [close_price] => 199.61 [chn_per] => -0.89 [ttl_trd_qty] => 117257 [volume] => 11367 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 198.95 [close_price] => 199.61 [chn_per] => -0.89 [ttl_trd_qty] => 117257 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 198.95 [close_price] => 200.3 [chn_per] => -0.55 [ttl_trd_qty] => 119428 [volume] => 2171 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 203.94 [high_price] => 204.8 [low_price] => 198.01 [close_price] => 200.8 [chn_per] => -0.3 [ttl_trd_qty] => 141099 [volume] => 21671 ) ) [360ONE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1074.5 [high_price] => 1080.5 [low_price] => 1071.9 [close_price] => 1076.1 [chn_per] => 0.14 [ttl_trd_qty] => 8326 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1074.5 [high_price] => 1080.5 [low_price] => 1071.9 [close_price] => 1076.1 [chn_per] => 0.14 [ttl_trd_qty] => 8326 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1078 [chn_per] => 0.32 [ttl_trd_qty] => 227938 [volume] => 219612 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1073.3 [chn_per] => -0.12 [ttl_trd_qty] => 267035 [volume] => 39097 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1078 [chn_per] => 0.32 [ttl_trd_qty] => 286356 [volume] => 19321 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1078 [chn_per] => 0.32 [ttl_trd_qty] => 286356 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1068.4 [chn_per] => -0.58 [ttl_trd_qty] => 365490 [volume] => 79134 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1069.1 [chn_per] => -0.51 [ttl_trd_qty] => 381408 [volume] => 15918 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1072.8 [chn_per] => -0.17 [ttl_trd_qty] => 394586 [volume] => 13178 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1072.8 [chn_per] => -0.17 [ttl_trd_qty] => 394586 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1071.6 [chn_per] => -0.28 [ttl_trd_qty] => 465263 [volume] => 70677 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1071.7 [chn_per] => -0.27 [ttl_trd_qty] => 502748 [volume] => 37485 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1071.3 [chn_per] => -0.31 [ttl_trd_qty] => 710682 [volume] => 207934 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1067.5 [chn_per] => -0.66 [ttl_trd_qty] => 737768 [volume] => 27086 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1067.5 [chn_per] => -0.66 [ttl_trd_qty] => 737768 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1066.3 [chn_per] => -0.77 [ttl_trd_qty] => 752567 [volume] => 14799 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1063.9 [close_price] => 1064.8 [chn_per] => -0.91 [ttl_trd_qty] => 765693 [volume] => 13126 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1062.2 [close_price] => 1064.5 [chn_per] => -0.94 [ttl_trd_qty] => 795237 [volume] => 29544 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1062.2 [close_price] => 1064.5 [chn_per] => -0.94 [ttl_trd_qty] => 795237 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1062.2 [close_price] => 1063.6 [chn_per] => -1.02 [ttl_trd_qty] => 806439 [volume] => 11202 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1062.2 [close_price] => 1069.9 [chn_per] => -0.44 [ttl_trd_qty] => 837389 [volume] => 30950 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1062.2 [close_price] => 1069.9 [chn_per] => -0.44 [ttl_trd_qty] => 837389 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1061.7 [close_price] => 1064.5 [chn_per] => -0.94 [ttl_trd_qty] => 867439 [volume] => 30050 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1061.7 [close_price] => 1064.5 [chn_per] => -0.94 [ttl_trd_qty] => 867439 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1061.7 [close_price] => 1068.9 [chn_per] => -0.53 [ttl_trd_qty] => 1393704 [volume] => 526265 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1074.5 [high_price] => 1084.9 [low_price] => 1061.7 [close_price] => 1068.9 [chn_per] => -0.53 [ttl_trd_qty] => 1393704 [volume] => 0 ) ) [3IINFOLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 17.2 [high_price] => 17.42 [low_price] => 17.12 [close_price] => 17.16 [chn_per] => -0.46 [ttl_trd_qty] => 151583 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.24 [chn_per] => 0.41 [ttl_trd_qty] => 5823 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.24 [chn_per] => 0.41 [ttl_trd_qty] => 10462 [volume] => 4639 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.24 [chn_per] => 0.41 [ttl_trd_qty] => 11319 [volume] => 857 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.22 [chn_per] => 0.29 [ttl_trd_qty] => 13643 [volume] => 2324 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.25 [chn_per] => 0.47 [ttl_trd_qty] => 17762 [volume] => 4119 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.25 [chn_per] => 0.47 [ttl_trd_qty] => 17762 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.21 [chn_per] => 0.23 [ttl_trd_qty] => 23652 [volume] => 5890 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.21 [chn_per] => 0.23 [ttl_trd_qty] => 23652 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.27 [chn_per] => 0.58 [ttl_trd_qty] => 28529 [volume] => 4877 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.2 [chn_per] => 0.17 [ttl_trd_qty] => 30257 [volume] => 1728 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.2 [chn_per] => 0.17 [ttl_trd_qty] => 30647 [volume] => 390 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.19 [chn_per] => 0.12 [ttl_trd_qty] => 33049 [volume] => 2402 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.18 [chn_per] => 0.06 [ttl_trd_qty] => 42804 [volume] => 9755 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.17 [close_price] => 17.28 [chn_per] => 0.64 [ttl_trd_qty] => 47694 [volume] => 4890 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.13 [close_price] => 17.23 [chn_per] => 0.35 [ttl_trd_qty] => 58150 [volume] => 10456 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.13 [close_price] => 17.23 [chn_per] => 0.35 [ttl_trd_qty] => 58150 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.13 [close_price] => 17.15 [chn_per] => -0.12 [ttl_trd_qty] => 66780 [volume] => 8630 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.13 [close_price] => 17.15 [chn_per] => -0.12 [ttl_trd_qty] => 66780 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.13 [close_price] => 17.3 [chn_per] => 0.76 [ttl_trd_qty] => 77221 [volume] => 10441 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.13 [close_price] => 17.13 [chn_per] => -0.23 [ttl_trd_qty] => 81108 [volume] => 3887 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.13 [close_price] => 17.13 [chn_per] => -0.23 [ttl_trd_qty] => 81903 [volume] => 795 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.13 [close_price] => 17.21 [chn_per] => 0.23 [ttl_trd_qty] => 88699 [volume] => 6796 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.13 [close_price] => 17.21 [chn_per] => 0.23 [ttl_trd_qty] => 88699 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.13 [close_price] => 17.19 [chn_per] => 0.12 [ttl_trd_qty] => 98019 [volume] => 9320 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 17.2 [high_price] => 17.38 [low_price] => 17.13 [close_price] => 17.23 [chn_per] => 0.35 [ttl_trd_qty] => 114890 [volume] => 16871 ) ) [3MINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 33100 [high_price] => 33365 [low_price] => 33100 [close_price] => 33325 [chn_per] => 1.29 [ttl_trd_qty] => 18 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33195 [chn_per] => 0.9 [ttl_trd_qty] => 524 [volume] => 506 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33200 [chn_per] => 0.91 [ttl_trd_qty] => 683 [volume] => 159 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33200 [chn_per] => 0.91 [ttl_trd_qty] => 683 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33180 [chn_per] => 0.85 [ttl_trd_qty] => 788 [volume] => 105 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33360 [chn_per] => 1.4 [ttl_trd_qty] => 1956 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33365 [chn_per] => 1.41 [ttl_trd_qty] => 2017 [volume] => 61 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33450 [chn_per] => 1.67 [ttl_trd_qty] => 2081 [volume] => 64 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33375 [chn_per] => 1.44 [ttl_trd_qty] => 2152 [volume] => 71 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33320 [chn_per] => 1.28 [ttl_trd_qty] => 2211 [volume] => 59 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33245 [chn_per] => 1.05 [ttl_trd_qty] => 2334 [volume] => 123 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33240 [chn_per] => 1.03 [ttl_trd_qty] => 2371 [volume] => 37 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33315 [chn_per] => 1.26 [ttl_trd_qty] => 2784 [volume] => 413 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33285 [chn_per] => 1.17 [ttl_trd_qty] => 2836 [volume] => 52 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33305 [chn_per] => 1.23 [ttl_trd_qty] => 2841 [volume] => 5 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33325 [chn_per] => 1.29 [ttl_trd_qty] => 2897 [volume] => 56 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33350 [chn_per] => 1.37 [ttl_trd_qty] => 2910 [volume] => 13 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33300 [chn_per] => 1.22 [ttl_trd_qty] => 2978 [volume] => 68 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33365 [chn_per] => 1.41 [ttl_trd_qty] => 3102 [volume] => 124 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33320 [chn_per] => 1.28 [ttl_trd_qty] => 3225 [volume] => 123 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33320 [chn_per] => 1.28 [ttl_trd_qty] => 3225 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33320 [chn_per] => 1.28 [ttl_trd_qty] => 3263 [volume] => 38 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33430 [chn_per] => 1.61 [ttl_trd_qty] => 3462 [volume] => 199 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33430 [chn_per] => 1.61 [ttl_trd_qty] => 3462 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 33100 [high_price] => 33710 [low_price] => 33040 [close_price] => 33410 [chn_per] => 1.55 [ttl_trd_qty] => 4012 [volume] => 550 ) ) [5PAISA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 353.45 [high_price] => 356.9 [low_price] => 353.45 [close_price] => 356.9 [chn_per] => 0.27 [ttl_trd_qty] => 871 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 353.45 [high_price] => 356.9 [low_price] => 353.45 [close_price] => 356.9 [chn_per] => 0.27 [ttl_trd_qty] => 871 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 353.45 [high_price] => 370 [low_price] => 353.45 [close_price] => 368.35 [chn_per] => 3.48 [ttl_trd_qty] => 36509 [volume] => 35638 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 353.45 [high_price] => 374 [low_price] => 353.45 [close_price] => 373 [chn_per] => 4.79 [ttl_trd_qty] => 52245 [volume] => 15736 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 374.4 [chn_per] => 5.18 [ttl_trd_qty] => 73256 [volume] => 21011 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 374.4 [chn_per] => 5.18 [ttl_trd_qty] => 73256 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 370.45 [chn_per] => 4.07 [ttl_trd_qty] => 84264 [volume] => 11008 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 372.3 [chn_per] => 4.59 [ttl_trd_qty] => 96716 [volume] => 12452 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 373.6 [chn_per] => 4.96 [ttl_trd_qty] => 100040 [volume] => 3324 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 373.6 [chn_per] => 4.96 [ttl_trd_qty] => 100040 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 375.75 [chn_per] => 5.56 [ttl_trd_qty] => 105774 [volume] => 5734 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 376.85 [chn_per] => 5.87 [ttl_trd_qty] => 110085 [volume] => 4311 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 372.95 [chn_per] => 4.78 [ttl_trd_qty] => 124550 [volume] => 14465 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 368.95 [chn_per] => 3.65 [ttl_trd_qty] => 131934 [volume] => 7384 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 368.95 [chn_per] => 3.65 [ttl_trd_qty] => 131934 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 366 [chn_per] => 2.82 [ttl_trd_qty] => 137721 [volume] => 5787 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 366.2 [chn_per] => 2.88 [ttl_trd_qty] => 138969 [volume] => 1248 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 367 [chn_per] => 3.1 [ttl_trd_qty] => 140330 [volume] => 1361 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 367 [chn_per] => 3.1 [ttl_trd_qty] => 140330 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 364.1 [chn_per] => 2.29 [ttl_trd_qty] => 143358 [volume] => 3028 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 363.8 [chn_per] => 2.21 [ttl_trd_qty] => 144638 [volume] => 1280 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 363.8 [chn_per] => 2.21 [ttl_trd_qty] => 144638 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 364.8 [chn_per] => 2.49 [ttl_trd_qty] => 146695 [volume] => 2057 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 364.8 [chn_per] => 2.49 [ttl_trd_qty] => 146695 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 363.1 [chn_per] => 2.01 [ttl_trd_qty] => 150112 [volume] => 3417 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 353.45 [high_price] => 378.9 [low_price] => 353.45 [close_price] => 363.1 [chn_per] => 2.01 [ttl_trd_qty] => 150112 [volume] => 0 ) ) [63MOONS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 653.6 [high_price] => 658.9 [low_price] => 653.6 [close_price] => 658.15 [chn_per] => 0.52 [ttl_trd_qty] => 282 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 653.6 [high_price] => 662.95 [low_price] => 653.6 [close_price] => 659.55 [chn_per] => 0.73 [ttl_trd_qty] => 4885 [volume] => 4603 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 653.6 [high_price] => 662.95 [low_price] => 653.6 [close_price] => 660.1 [chn_per] => 0.82 [ttl_trd_qty] => 7582 [volume] => 2697 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 653.6 [high_price] => 662.95 [low_price] => 653.6 [close_price] => 660.1 [chn_per] => 0.82 [ttl_trd_qty] => 7582 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 653.6 [high_price] => 664.1 [low_price] => 653.6 [close_price] => 659.55 [chn_per] => 0.73 [ttl_trd_qty] => 13278 [volume] => 5696 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 653.6 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 653.6 [high_price] => 677.45 [low_price] => 653.6 [close_price] => 673 [chn_per] => 2.79 [ttl_trd_qty] => 49306 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 675.05 [chn_per] => 3.1 [ttl_trd_qty] => 51729 [volume] => 2423 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 671.25 [chn_per] => 2.52 [ttl_trd_qty] => 53346 [volume] => 1617 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 666.6 [chn_per] => 1.81 [ttl_trd_qty] => 57399 [volume] => 4053 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 667.6 [chn_per] => 1.96 [ttl_trd_qty] => 58786 [volume] => 1387 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 666.3 [chn_per] => 1.76 [ttl_trd_qty] => 59557 [volume] => 771 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 666.45 [chn_per] => 1.79 [ttl_trd_qty] => 59956 [volume] => 399 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 669 [chn_per] => 2.18 [ttl_trd_qty] => 65629 [volume] => 5673 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 667.8 [chn_per] => 1.99 [ttl_trd_qty] => 65668 [volume] => 39 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 667.6 [chn_per] => 1.96 [ttl_trd_qty] => 65688 [volume] => 20 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 666.2 [chn_per] => 1.75 [ttl_trd_qty] => 66733 [volume] => 1045 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 665.5 [chn_per] => 1.64 [ttl_trd_qty] => 68422 [volume] => 1689 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 667.25 [chn_per] => 1.91 [ttl_trd_qty] => 75537 [volume] => 7115 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 665.1 [chn_per] => 1.58 [ttl_trd_qty] => 75646 [volume] => 109 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 666 [chn_per] => 1.72 [ttl_trd_qty] => 75826 [volume] => 180 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 666 [chn_per] => 1.72 [ttl_trd_qty] => 75826 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 666.6 [chn_per] => 1.81 [ttl_trd_qty] => 76549 [volume] => 723 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 665 [chn_per] => 1.57 [ttl_trd_qty] => 79510 [volume] => 2961 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 665 [chn_per] => 1.57 [ttl_trd_qty] => 79510 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 653.6 [high_price] => 677.65 [low_price] => 653.6 [close_price] => 667.9 [chn_per] => 2.01 [ttl_trd_qty] => 90539 [volume] => 11029 ) ) [A2ZINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 2.98 [ttl_trd_qty] => 20 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.62 [close_price] => 13.71 [chn_per] => 2.08 [ttl_trd_qty] => 7629 [volume] => 7609 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.62 [close_price] => 13.71 [chn_per] => 2.08 [ttl_trd_qty] => 7629 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.57 [close_price] => 13.68 [chn_per] => 1.86 [ttl_trd_qty] => 8238 [volume] => 609 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.57 [close_price] => 13.68 [chn_per] => 1.86 [ttl_trd_qty] => 8238 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.57 [close_price] => 13.63 [chn_per] => 1.49 [ttl_trd_qty] => 20104 [volume] => 11866 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.43 [close_price] => 13.59 [chn_per] => 1.19 [ttl_trd_qty] => 53663 [volume] => 33559 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.43 [close_price] => 13.59 [chn_per] => 1.19 [ttl_trd_qty] => 53663 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.43 [close_price] => 13.6 [chn_per] => 1.27 [ttl_trd_qty] => 59208 [volume] => 5545 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.43 [close_price] => 13.59 [chn_per] => 1.19 [ttl_trd_qty] => 59344 [volume] => 136 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.43 [close_price] => 13.58 [chn_per] => 1.12 [ttl_trd_qty] => 59477 [volume] => 133 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.43 [close_price] => 13.46 [chn_per] => 0.22 [ttl_trd_qty] => 59855 [volume] => 378 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.43 [close_price] => 13.57 [chn_per] => 1.04 [ttl_trd_qty] => 65167 [volume] => 5312 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.41 [close_price] => 13.47 [chn_per] => 0.3 [ttl_trd_qty] => 71090 [volume] => 5923 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.41 [close_price] => 13.54 [chn_per] => 0.82 [ttl_trd_qty] => 71140 [volume] => 50 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.41 [close_price] => 13.54 [chn_per] => 0.82 [ttl_trd_qty] => 71140 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.41 [close_price] => 13.44 [chn_per] => 0.07 [ttl_trd_qty] => 71601 [volume] => 461 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.41 [close_price] => 13.44 [chn_per] => 0.07 [ttl_trd_qty] => 71601 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.4 [close_price] => 13.47 [chn_per] => 0.3 [ttl_trd_qty] => 75044 [volume] => 3443 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.4 [close_price] => 13.47 [chn_per] => 0.3 [ttl_trd_qty] => 75604 [volume] => 560 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.4 [close_price] => 13.47 [chn_per] => 0.3 [ttl_trd_qty] => 75604 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.4 [close_price] => 13.46 [chn_per] => 0.22 [ttl_trd_qty] => 77720 [volume] => 2116 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.4 [close_price] => 13.43 [chn_per] => 0 [ttl_trd_qty] => 96793 [volume] => 19073 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.4 [close_price] => 13.43 [chn_per] => 0 [ttl_trd_qty] => 96793 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.36 [chn_per] => -0.52 [ttl_trd_qty] => 104024 [volume] => 7231 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 13.83 [high_price] => 13.88 [low_price] => 13.3 [close_price] => 13.33 [chn_per] => -0.74 [ttl_trd_qty] => 109409 [volume] => 5385 ) ) [AADHARHFC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 513.5 [close_price] => 516.05 [chn_per] => 0.09 [ttl_trd_qty] => 3583 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 508.2 [close_price] => 511.25 [chn_per] => -0.84 [ttl_trd_qty] => 28920 [volume] => 25337 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 508.2 [close_price] => 511.25 [chn_per] => -0.84 [ttl_trd_qty] => 28920 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 508.2 [close_price] => 510.15 [chn_per] => -1.06 [ttl_trd_qty] => 37041 [volume] => 8121 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.95 [close_price] => 503.85 [chn_per] => -2.28 [ttl_trd_qty] => 149117 [volume] => 112076 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.95 [close_price] => 504.15 [chn_per] => -2.22 [ttl_trd_qty] => 164472 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.95 [close_price] => 503.8 [chn_per] => -2.29 [ttl_trd_qty] => 183993 [volume] => 19521 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 503 [chn_per] => -2.44 [ttl_trd_qty] => 198129 [volume] => 14136 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 503 [chn_per] => -2.44 [ttl_trd_qty] => 198129 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 507.25 [chn_per] => -1.62 [ttl_trd_qty] => 247876 [volume] => 49747 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 507.25 [chn_per] => -1.62 [ttl_trd_qty] => 247876 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 506.95 [chn_per] => -1.68 [ttl_trd_qty] => 303346 [volume] => 55470 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 505.5 [chn_per] => -1.96 [ttl_trd_qty] => 386757 [volume] => 83411 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 505.95 [chn_per] => -1.87 [ttl_trd_qty] => 425508 [volume] => 38751 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 503.75 [chn_per] => -2.3 [ttl_trd_qty] => 452511 [volume] => 27003 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 511.05 [chn_per] => -0.88 [ttl_trd_qty] => 481356 [volume] => 28845 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 510.3 [chn_per] => -1.03 [ttl_trd_qty] => 488672 [volume] => 7316 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 510.7 [chn_per] => -0.95 [ttl_trd_qty] => 487389 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 514 [chn_per] => -0.31 [ttl_trd_qty] => 495038 [volume] => 7649 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 514.6 [high_price] => 517.85 [low_price] => 502.2 [close_price] => 516.2 [chn_per] => 0.12 [ttl_trd_qty] => 512766 [volume] => 17728 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 514.6 [high_price] => 519.5 [low_price] => 502.2 [close_price] => 516.75 [chn_per] => 0.22 [ttl_trd_qty] => 535531 [volume] => 22765 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 514.6 [high_price] => 520 [low_price] => 502.2 [close_price] => 518.95 [chn_per] => 0.65 [ttl_trd_qty] => 567465 [volume] => 31934 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 514.6 [high_price] => 520 [low_price] => 502.2 [close_price] => 516.25 [chn_per] => 0.13 [ttl_trd_qty] => 582328 [volume] => 14863 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 514.6 [high_price] => 520 [low_price] => 502.2 [close_price] => 517.25 [chn_per] => 0.32 [ttl_trd_qty] => 611790 [volume] => 29462 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 514.6 [high_price] => 520 [low_price] => 502.2 [close_price] => 517.25 [chn_per] => 0.32 [ttl_trd_qty] => 611790 [volume] => 0 ) ) [AARON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 115.8 [high_price] => 115.8 [low_price] => 115.8 [close_price] => 115.8 [chn_per] => -1.3 [ttl_trd_qty] => 148 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 118.5 [chn_per] => 1.01 [ttl_trd_qty] => 402 [volume] => 254 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.93 [chn_per] => 0.52 [ttl_trd_qty] => 623 [volume] => 221 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.93 [chn_per] => 0.52 [ttl_trd_qty] => 623 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 116.25 [chn_per] => -0.91 [ttl_trd_qty] => 686 [volume] => 63 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 116.99 [chn_per] => -0.28 [ttl_trd_qty] => 703 [volume] => 17 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 116.99 [chn_per] => -0.28 [ttl_trd_qty] => 703 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 116.8 [chn_per] => -0.44 [ttl_trd_qty] => 1355 [volume] => 652 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.68 [chn_per] => 0.31 [ttl_trd_qty] => 1940 [volume] => 585 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.4 [chn_per] => 0.07 [ttl_trd_qty] => 2049 [volume] => 109 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.4 [chn_per] => 0.07 [ttl_trd_qty] => 2050 [volume] => 1 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.4 [chn_per] => 0.07 [ttl_trd_qty] => 2050 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.4 [chn_per] => 0.07 [ttl_trd_qty] => 2050 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.25 [chn_per] => -0.06 [ttl_trd_qty] => 2079 [volume] => 29 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.25 [chn_per] => -0.06 [ttl_trd_qty] => 2079 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 116.33 [chn_per] => -0.84 [ttl_trd_qty] => 2783 [volume] => 704 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 116.33 [chn_per] => -0.84 [ttl_trd_qty] => 2783 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 116.9 [chn_per] => -0.36 [ttl_trd_qty] => 2785 [volume] => 2 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 116.9 [chn_per] => -0.36 [ttl_trd_qty] => 2791 [volume] => 6 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 116.98 [chn_per] => -0.29 [ttl_trd_qty] => 2844 [volume] => 53 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 116.99 [chn_per] => -0.28 [ttl_trd_qty] => 2903 [volume] => 59 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.5 [chn_per] => 0.15 [ttl_trd_qty] => 3359 [volume] => 456 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.5 [chn_per] => 0.15 [ttl_trd_qty] => 3359 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.48 [chn_per] => 0.14 [ttl_trd_qty] => 3551 [volume] => 192 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.09 [chn_per] => -0.2 [ttl_trd_qty] => 4115 [volume] => 564 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 115.8 [high_price] => 118.99 [low_price] => 115.8 [close_price] => 117.09 [chn_per] => -0.2 [ttl_trd_qty] => 4115 [volume] => 0 ) ) [AARTIDRUGS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 373.9 [high_price] => 390.85 [low_price] => 369 [close_price] => 378 [chn_per] => 1.22 [ttl_trd_qty] => 469785 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 377.5 [high_price] => 385 [low_price] => 377.5 [close_price] => 378.55 [chn_per] => 0.17 [ttl_trd_qty] => 26888 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 377.5 [high_price] => 385 [low_price] => 377.5 [close_price] => 379.3 [chn_per] => 0.37 [ttl_trd_qty] => 36410 [volume] => 9522 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 377.5 [high_price] => 385 [low_price] => 377.5 [close_price] => 378.3 [chn_per] => 0.11 [ttl_trd_qty] => 38592 [volume] => 2182 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 377.5 [high_price] => 385 [low_price] => 377.5 [close_price] => 378.3 [chn_per] => 0.11 [ttl_trd_qty] => 38592 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 377.5 [high_price] => 385 [low_price] => 377.5 [close_price] => 378.5 [chn_per] => 0.16 [ttl_trd_qty] => 44681 [volume] => 6089 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 377.5 [high_price] => 385 [low_price] => 377.5 [close_price] => 378.5 [chn_per] => 0.16 [ttl_trd_qty] => 44681 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 377.5 [high_price] => 385 [low_price] => 376.2 [close_price] => 379.6 [chn_per] => 0.45 [ttl_trd_qty] => 56766 [volume] => 12085 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 377.5 [high_price] => 385 [low_price] => 376.2 [close_price] => 379.6 [chn_per] => 0.45 [ttl_trd_qty] => 56766 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 377.5 [high_price] => 385 [low_price] => 376.2 [close_price] => 380.5 [chn_per] => 0.69 [ttl_trd_qty] => 63177 [volume] => 6411 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 377.5 [high_price] => 385 [low_price] => 376.2 [close_price] => 380.5 [chn_per] => 0.69 [ttl_trd_qty] => 63177 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 377.5 [high_price] => 385 [low_price] => 376.2 [close_price] => 379.15 [chn_per] => 0.33 [ttl_trd_qty] => 64777 [volume] => 1600 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 377.5 [high_price] => 385 [low_price] => 376.2 [close_price] => 377.15 [chn_per] => -0.2 [ttl_trd_qty] => 74131 [volume] => 9354 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 377.5 [high_price] => 385 [low_price] => 375.7 [close_price] => 377.1 [chn_per] => -0.21 [ttl_trd_qty] => 77193 [volume] => 3062 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 377.5 [high_price] => 385 [low_price] => 375.7 [close_price] => 377.1 [chn_per] => -0.21 [ttl_trd_qty] => 77193 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 377.5 [high_price] => 385 [low_price] => 375.7 [close_price] => 378.45 [chn_per] => 0.15 [ttl_trd_qty] => 78483 [volume] => 1290 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 377.5 [high_price] => 385 [low_price] => 375.7 [close_price] => 378.45 [chn_per] => 0.15 [ttl_trd_qty] => 78483 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 377.5 [high_price] => 385 [low_price] => 375.7 [close_price] => 377.7 [chn_per] => -0.05 [ttl_trd_qty] => 79197 [volume] => 714 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 377.5 [high_price] => 385 [low_price] => 375.7 [close_price] => 377.3 [chn_per] => -0.16 [ttl_trd_qty] => 81598 [volume] => 2401 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 377.5 [high_price] => 385 [low_price] => 375.7 [close_price] => 377 [chn_per] => -0.24 [ttl_trd_qty] => 88786 [volume] => 7188 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 377.5 [high_price] => 385 [low_price] => 375.7 [close_price] => 378 [chn_per] => 0.03 [ttl_trd_qty] => 89801 [volume] => 1015 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 377.5 [high_price] => 385 [low_price] => 375.7 [close_price] => 376.5 [chn_per] => -0.37 [ttl_trd_qty] => 98922 [volume] => 9121 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 377.5 [high_price] => 385 [low_price] => 375.7 [close_price] => 376.5 [chn_per] => -0.37 [ttl_trd_qty] => 98922 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 377.5 [high_price] => 385 [low_price] => 375.7 [close_price] => 376.75 [chn_per] => -0.3 [ttl_trd_qty] => 100790 [volume] => 1868 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 377.5 [high_price] => 385 [low_price] => 374.8 [close_price] => 375.4 [chn_per] => -0.66 [ttl_trd_qty] => 113886 [volume] => 13096 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 377.5 [high_price] => 385 [low_price] => 374.8 [close_price] => 377 [chn_per] => -0.24 [ttl_trd_qty] => 121240 [volume] => 7354 ) ) [AARTIIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 461 [high_price] => 467.2 [low_price] => 460 [close_price] => 466.65 [chn_per] => 1.82 [ttl_trd_qty] => 8875 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 461 [high_price] => 469.8 [low_price] => 460 [close_price] => 461.35 [chn_per] => 0.67 [ttl_trd_qty] => 58975 [volume] => 50100 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 461 [high_price] => 469.8 [low_price] => 460 [close_price] => 461.35 [chn_per] => 0.67 [ttl_trd_qty] => 58975 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 460.8 [chn_per] => 0.55 [ttl_trd_qty] => 103382 [volume] => 44407 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 460.8 [chn_per] => 0.55 [ttl_trd_qty] => 103382 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 460.15 [chn_per] => 0.4 [ttl_trd_qty] => 132258 [volume] => 28876 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 459.4 [chn_per] => 0.24 [ttl_trd_qty] => 140354 [volume] => 8096 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 459.4 [chn_per] => 0.24 [ttl_trd_qty] => 140354 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 464.45 [chn_per] => 1.34 [ttl_trd_qty] => 182725 [volume] => 42371 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 462.65 [chn_per] => 0.95 [ttl_trd_qty] => 196077 [volume] => 13352 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 464.05 [chn_per] => 1.25 [ttl_trd_qty] => 206528 [volume] => 10451 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 464 [chn_per] => 1.24 [ttl_trd_qty] => 218448 [volume] => 11920 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 467.35 [chn_per] => 1.97 [ttl_trd_qty] => 273680 [volume] => 55232 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 468 [chn_per] => 2.12 [ttl_trd_qty] => 304502 [volume] => 30822 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 468.2 [chn_per] => 2.16 [ttl_trd_qty] => 326068 [volume] => 21566 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 461 [high_price] => 469.8 [low_price] => 458.3 [close_price] => 468.2 [chn_per] => 2.16 [ttl_trd_qty] => 326068 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 461 [high_price] => 473.65 [low_price] => 458.3 [close_price] => 470.85 [chn_per] => 2.74 [ttl_trd_qty] => 404897 [volume] => 78829 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 461 [high_price] => 473.65 [low_price] => 458.3 [close_price] => 470.85 [chn_per] => 2.74 [ttl_trd_qty] => 404897 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 461 [high_price] => 473.65 [low_price] => 458.3 [close_price] => 468.7 [chn_per] => 2.27 [ttl_trd_qty] => 429539 [volume] => 24642 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 461 [high_price] => 473.65 [low_price] => 458.3 [close_price] => 469.45 [chn_per] => 2.43 [ttl_trd_qty] => 458041 [volume] => 28502 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 461 [high_price] => 473.65 [low_price] => 458.3 [close_price] => 469.45 [chn_per] => 2.43 [ttl_trd_qty] => 458041 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 461 [high_price] => 473.65 [low_price] => 458.3 [close_price] => 468.35 [chn_per] => 2.19 [ttl_trd_qty] => 476916 [volume] => 18875 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 461 [high_price] => 473.65 [low_price] => 458.3 [close_price] => 469.1 [chn_per] => 2.36 [ttl_trd_qty] => 511892 [volume] => 34976 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 461 [high_price] => 473.65 [low_price] => 458.3 [close_price] => 469.1 [chn_per] => 2.36 [ttl_trd_qty] => 511892 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 461 [high_price] => 473.65 [low_price] => 458.3 [close_price] => 467.3 [chn_per] => 1.96 [ttl_trd_qty] => 540892 [volume] => 29000 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 461 [high_price] => 473.65 [low_price] => 458.3 [close_price] => 466 [chn_per] => 1.68 [ttl_trd_qty] => 577170 [volume] => 36278 ) ) [AARTIPHARM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 676.9 [high_price] => 694.45 [low_price] => 673 [close_price] => 679 [chn_per] => 0.55 [ttl_trd_qty] => 252619 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 684.15 [close_price] => 687.9 [chn_per] => 1.15 [ttl_trd_qty] => 33120 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 684.15 [close_price] => 685.4 [chn_per] => 0.79 [ttl_trd_qty] => 40837 [volume] => 7717 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 691.85 [chn_per] => 1.74 [ttl_trd_qty] => 50371 [volume] => 9534 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 691.85 [chn_per] => 1.74 [ttl_trd_qty] => 50371 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 688.35 [chn_per] => 1.22 [ttl_trd_qty] => 63446 [volume] => 13075 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 688.35 [chn_per] => 1.22 [ttl_trd_qty] => 63446 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 690 [chn_per] => 1.46 [ttl_trd_qty] => 75398 [volume] => 11952 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 690 [chn_per] => 1.46 [ttl_trd_qty] => 75398 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 693.35 [chn_per] => 1.96 [ttl_trd_qty] => 83997 [volume] => 8599 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 693.35 [chn_per] => 1.96 [ttl_trd_qty] => 83997 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 695 [chn_per] => 2.2 [ttl_trd_qty] => 99007 [volume] => 15010 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 694.25 [chn_per] => 2.09 [ttl_trd_qty] => 108194 [volume] => 9187 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 696.7 [chn_per] => 2.45 [ttl_trd_qty] => 116229 [volume] => 8035 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 696.7 [chn_per] => 2.45 [ttl_trd_qty] => 116229 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 698.75 [chn_per] => 2.75 [ttl_trd_qty] => 130470 [volume] => 14241 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 684.95 [high_price] => 699.9 [low_price] => 683.85 [close_price] => 698.75 [chn_per] => 2.75 [ttl_trd_qty] => 130470 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 684.95 [high_price] => 700.2 [low_price] => 683.85 [close_price] => 698.55 [chn_per] => 2.72 [ttl_trd_qty] => 149645 [volume] => 19175 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 684.95 [high_price] => 701 [low_price] => 683.85 [close_price] => 696.4 [chn_per] => 2.4 [ttl_trd_qty] => 173823 [volume] => 24178 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 684.95 [high_price] => 701 [low_price] => 683.85 [close_price] => 697.7 [chn_per] => 2.6 [ttl_trd_qty] => 181262 [volume] => 7439 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 684.95 [high_price] => 701 [low_price] => 683.85 [close_price] => 699.15 [chn_per] => 2.81 [ttl_trd_qty] => 187088 [volume] => 5826 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 684.95 [high_price] => 701 [low_price] => 683.85 [close_price] => 699.2 [chn_per] => 2.82 [ttl_trd_qty] => 191419 [volume] => 4331 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 684.95 [high_price] => 701 [low_price] => 683.85 [close_price] => 699.2 [chn_per] => 2.82 [ttl_trd_qty] => 191419 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 684.95 [high_price] => 701 [low_price] => 683.85 [close_price] => 699.8 [chn_per] => 2.9 [ttl_trd_qty] => 204536 [volume] => 13117 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 684.95 [high_price] => 703.9 [low_price] => 683.85 [close_price] => 701.8 [chn_per] => 3.2 [ttl_trd_qty] => 234853 [volume] => 30317 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 684.95 [high_price] => 703.9 [low_price] => 683.85 [close_price] => 700 [chn_per] => 2.93 [ttl_trd_qty] => 248501 [volume] => 13648 ) ) [AARTISURF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 373.7 [chn_per] => -1.41 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 378 [high_price] => 378.1 [low_price] => 378 [close_price] => 378.1 [chn_per] => -0.25 [ttl_trd_qty] => 153 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 378 [high_price] => 378.1 [low_price] => 378 [close_price] => 378.1 [chn_per] => -0.25 [ttl_trd_qty] => 153 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 378 [high_price] => 378.95 [low_price] => 378 [close_price] => 378 [chn_per] => -0.28 [ttl_trd_qty] => 280 [volume] => 127 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 378 [high_price] => 378.95 [low_price] => 372.05 [close_price] => 374 [chn_per] => -1.33 [ttl_trd_qty] => 1042 [volume] => 762 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 378 [high_price] => 378.95 [low_price] => 372.05 [close_price] => 376 [chn_per] => -0.8 [ttl_trd_qty] => 1176 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 378 [high_price] => 378.95 [low_price] => 372.05 [close_price] => 375 [chn_per] => -1.07 [ttl_trd_qty] => 1826 [volume] => 650 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 379.9 [chn_per] => 0.22 [ttl_trd_qty] => 2746 [volume] => 920 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 379.9 [chn_per] => 0.22 [ttl_trd_qty] => 2746 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 378.25 [chn_per] => -0.21 [ttl_trd_qty] => 2881 [volume] => 135 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 378.25 [chn_per] => -0.21 [ttl_trd_qty] => 2881 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 378.3 [chn_per] => -0.2 [ttl_trd_qty] => 3022 [volume] => 141 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 378.2 [chn_per] => -0.22 [ttl_trd_qty] => 3055 [volume] => 33 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 378.2 [chn_per] => -0.22 [ttl_trd_qty] => 3055 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 377.2 [chn_per] => -0.49 [ttl_trd_qty] => 3067 [volume] => 12 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 377.25 [chn_per] => -0.47 [ttl_trd_qty] => 3140 [volume] => 73 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 377.2 [chn_per] => -0.49 [ttl_trd_qty] => 3345 [volume] => 205 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 377.25 [chn_per] => -0.47 [ttl_trd_qty] => 3165 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 377.1 [chn_per] => -0.51 [ttl_trd_qty] => 3768 [volume] => 603 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 380.75 [chn_per] => 0.45 [ttl_trd_qty] => 4120 [volume] => 352 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 379 [chn_per] => -0.01 [ttl_trd_qty] => 4178 [volume] => 58 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 378.9 [chn_per] => -0.04 [ttl_trd_qty] => 4466 [volume] => 288 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 378 [chn_per] => -0.28 [ttl_trd_qty] => 4532 [volume] => 66 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 378 [chn_per] => -0.28 [ttl_trd_qty] => 4546 [volume] => 14 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 378 [high_price] => 382 [low_price] => 372.05 [close_price] => 378 [chn_per] => -0.28 [ttl_trd_qty] => 4546 [volume] => 0 ) ) [AAVAS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1520 [high_price] => 1535 [low_price] => 1520 [close_price] => 1531.8 [chn_per] => 0.72 [ttl_trd_qty] => 1663 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1518.1 [close_price] => 1520.9 [chn_per] => 0.01 [ttl_trd_qty] => 6551 [volume] => 4888 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1518.1 [close_price] => 1520.1 [chn_per] => -0.05 [ttl_trd_qty] => 10038 [volume] => 3487 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1518.1 [close_price] => 1520.1 [chn_per] => -0.05 [ttl_trd_qty] => 10038 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1518 [close_price] => 1520.4 [chn_per] => -0.03 [ttl_trd_qty] => 13722 [volume] => 3684 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1497.6 [chn_per] => -1.53 [ttl_trd_qty] => 29744 [volume] => 16022 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1497.6 [chn_per] => -1.53 [ttl_trd_qty] => 29744 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1512 [chn_per] => -0.58 [ttl_trd_qty] => 34318 [volume] => 4574 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1512.3 [chn_per] => -0.56 [ttl_trd_qty] => 38344 [volume] => 4026 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1520 [chn_per] => -0.05 [ttl_trd_qty] => 43837 [volume] => 5493 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1522.1 [chn_per] => 0.09 [ttl_trd_qty] => 45899 [volume] => 2062 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1522.1 [chn_per] => 0.09 [ttl_trd_qty] => 45899 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1516.8 [chn_per] => -0.26 [ttl_trd_qty] => 49856 [volume] => 3957 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1516.6 [chn_per] => -0.28 [ttl_trd_qty] => 52321 [volume] => 2465 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1516.6 [chn_per] => -0.28 [ttl_trd_qty] => 52321 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1515 [chn_per] => -0.38 [ttl_trd_qty] => 56214 [volume] => 3893 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1515 [chn_per] => -0.38 [ttl_trd_qty] => 56214 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1510.9 [chn_per] => -0.65 [ttl_trd_qty] => 60276 [volume] => 4062 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1509.7 [chn_per] => -0.73 [ttl_trd_qty] => 61463 [volume] => 1187 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1513.6 [chn_per] => -0.47 [ttl_trd_qty] => 66708 [volume] => 5245 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1514.5 [chn_per] => -0.41 [ttl_trd_qty] => 72393 [volume] => 5685 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1518.2 [chn_per] => -0.17 [ttl_trd_qty] => 83856 [volume] => 11463 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1518.2 [chn_per] => -0.17 [ttl_trd_qty] => 83856 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1520.3 [chn_per] => -0.03 [ttl_trd_qty] => 88888 [volume] => 5032 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1520.6 [chn_per] => -0.01 [ttl_trd_qty] => 97088 [volume] => 8200 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1520 [high_price] => 1540.8 [low_price] => 1492.6 [close_price] => 1520.6 [chn_per] => -0.01 [ttl_trd_qty] => 97088 [volume] => 0 ) ) [ABAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 2815 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 7317 [volume] => 4502 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 7317 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 11521 [volume] => 4204 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 34634 [volume] => 23113 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 118382 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 118382 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 120902 [volume] => 2520 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 122601 [volume] => 1699 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 122601 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 129157 [volume] => 6556 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 129157 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 131274 [volume] => 2117 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 131274 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 131756 [volume] => 482 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 132738 [volume] => 982 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 132738 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 132836 [volume] => 98 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 132836 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 132903 [volume] => 67 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 134581 [volume] => 1678 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 134710 [volume] => 129 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 134710 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 134920 [volume] => 210 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 13.83 [high_price] => 13.83 [low_price] => 13.83 [close_price] => 13.83 [chn_per] => 4.93 [ttl_trd_qty] => 135172 [volume] => 252 ) ) [ABB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7070 [high_price] => 7100 [low_price] => 6993 [close_price] => 7024.5 [chn_per] => -1.45 [ttl_trd_qty] => 367996 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7046 [high_price] => 7046 [low_price] => 7005 [close_price] => 7042 [chn_per] => 0.16 [ttl_trd_qty] => 14468 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 7005 [close_price] => 7054 [chn_per] => 0.33 [ttl_trd_qty] => 22350 [volume] => 7882 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 7005 [close_price] => 7046 [chn_per] => 0.21 [ttl_trd_qty] => 23658 [volume] => 1308 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 7005 [close_price] => 7053 [chn_per] => 0.31 [ttl_trd_qty] => 28535 [volume] => 4877 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 7005 [close_price] => 7040 [chn_per] => 0.13 [ttl_trd_qty] => 32026 [volume] => 3491 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 7005 [close_price] => 7040 [chn_per] => 0.13 [ttl_trd_qty] => 32026 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 7005 [close_price] => 7035 [chn_per] => 0.06 [ttl_trd_qty] => 39199 [volume] => 7173 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 7005 [close_price] => 7038.5 [chn_per] => 0.11 [ttl_trd_qty] => 39560 [volume] => 361 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 7005 [close_price] => 7018.5 [chn_per] => -0.18 [ttl_trd_qty] => 44602 [volume] => 5042 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 7005 [close_price] => 7029.5 [chn_per] => -0.02 [ttl_trd_qty] => 47720 [volume] => 3118 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 7005 [close_price] => 7023 [chn_per] => -0.11 [ttl_trd_qty] => 50294 [volume] => 2574 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 7005 [close_price] => 7023 [chn_per] => -0.11 [ttl_trd_qty] => 50294 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6949 [close_price] => 6954.5 [chn_per] => -1.09 [ttl_trd_qty] => 69214 [volume] => 18920 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6940 [close_price] => 6942.5 [chn_per] => -1.26 [ttl_trd_qty] => 74207 [volume] => 4993 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6938 [close_price] => 6942.5 [chn_per] => -1.26 [ttl_trd_qty] => 76703 [volume] => 2496 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6937 [close_price] => 6985 [chn_per] => -0.65 [ttl_trd_qty] => 85154 [volume] => 8451 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6937 [close_price] => 6985 [chn_per] => -0.65 [ttl_trd_qty] => 85154 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6937 [close_price] => 6965.5 [chn_per] => -0.93 [ttl_trd_qty] => 91024 [volume] => 5870 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6937 [close_price] => 6965.5 [chn_per] => -0.93 [ttl_trd_qty] => 91024 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6937 [close_price] => 6952.5 [chn_per] => -1.12 [ttl_trd_qty] => 96819 [volume] => 5795 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6937 [close_price] => 6954 [chn_per] => -1.1 [ttl_trd_qty] => 98828 [volume] => 2009 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6937 [close_price] => 6961.5 [chn_per] => -0.99 [ttl_trd_qty] => 103925 [volume] => 5097 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6937 [close_price] => 6949.5 [chn_per] => -1.16 [ttl_trd_qty] => 105369 [volume] => 1444 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6935.5 [close_price] => 6935.5 [chn_per] => -1.36 [ttl_trd_qty] => 127167 [volume] => 21798 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7046 [high_price] => 7073.5 [low_price] => 6918.5 [close_price] => 6922.5 [chn_per] => -1.54 [ttl_trd_qty] => 134442 [volume] => 7275 ) ) [ABBOTINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 25585 [high_price] => 25560 [low_price] => 25200 [close_price] => 25470 [chn_per] => 0.69 [ttl_trd_qty] => 10622 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 25585 [high_price] => 25655 [low_price] => 25510 [close_price] => 25555 [chn_per] => 0.45 [ttl_trd_qty] => 388 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25550 [chn_per] => 0.43 [ttl_trd_qty] => 718 [volume] => 330 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25630 [chn_per] => 0.75 [ttl_trd_qty] => 1018 [volume] => 300 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25630 [chn_per] => 0.75 [ttl_trd_qty] => 1018 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25605 [chn_per] => 0.65 [ttl_trd_qty] => 1282 [volume] => 264 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25605 [chn_per] => 0.65 [ttl_trd_qty] => 1282 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25570 [chn_per] => 0.51 [ttl_trd_qty] => 1514 [volume] => 232 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25570 [chn_per] => 0.51 [ttl_trd_qty] => 1514 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25620 [chn_per] => 0.71 [ttl_trd_qty] => 1689 [volume] => 175 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25620 [chn_per] => 0.71 [ttl_trd_qty] => 1689 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25615 [chn_per] => 0.69 [ttl_trd_qty] => 1880 [volume] => 191 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25570 [chn_per] => 0.51 [ttl_trd_qty] => 2035 [volume] => 155 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25600 [chn_per] => 0.63 [ttl_trd_qty] => 2166 [volume] => 131 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 25585 [high_price] => 25655 [low_price] => 25465 [close_price] => 25600 [chn_per] => 0.63 [ttl_trd_qty] => 2166 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 25585 [high_price] => 25655 [low_price] => 25450 [close_price] => 25450 [chn_per] => 0.04 [ttl_trd_qty] => 13699 [volume] => 11533 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 25585 [high_price] => 25655 [low_price] => 25450 [close_price] => 25450 [chn_per] => 0.04 [ttl_trd_qty] => 13699 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 25585 [high_price] => 25655 [low_price] => 25370 [close_price] => 25375 [chn_per] => -0.26 [ttl_trd_qty] => 14218 [volume] => 519 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 25585 [high_price] => 25655 [low_price] => 25370 [close_price] => 25415 [chn_per] => -0.1 [ttl_trd_qty] => 15671 [volume] => 1453 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 25585 [high_price] => 25655 [low_price] => 25370 [close_price] => 25450 [chn_per] => 0.04 [ttl_trd_qty] => 16423 [volume] => 752 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 25585 [high_price] => 25655 [low_price] => 25370 [close_price] => 25475 [chn_per] => 0.14 [ttl_trd_qty] => 16492 [volume] => 69 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 25585 [high_price] => 25655 [low_price] => 25370 [close_price] => 25490 [chn_per] => 0.2 [ttl_trd_qty] => 16572 [volume] => 80 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 25585 [high_price] => 25655 [low_price] => 25370 [close_price] => 25490 [chn_per] => 0.2 [ttl_trd_qty] => 16572 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 25585 [high_price] => 25655 [low_price] => 25370 [close_price] => 25500 [chn_per] => 0.24 [ttl_trd_qty] => 17483 [volume] => 911 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 25585 [high_price] => 25655 [low_price] => 25370 [close_price] => 25520 [chn_per] => 0.31 [ttl_trd_qty] => 18153 [volume] => 670 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 25585 [high_price] => 25655 [low_price] => 25370 [close_price] => 25580 [chn_per] => 0.55 [ttl_trd_qty] => 18742 [volume] => 589 ) ) [ABCAPITAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 392.6 [high_price] => 394.6 [low_price] => 392.1 [close_price] => 392.3 [chn_per] => 0.09 [ttl_trd_qty] => 76149 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 392.6 [high_price] => 394.6 [low_price] => 388.35 [close_price] => 390 [chn_per] => -0.5 [ttl_trd_qty] => 292200 [volume] => 216051 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 392.6 [high_price] => 394.6 [low_price] => 388.35 [close_price] => 390 [chn_per] => -0.5 [ttl_trd_qty] => 292200 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 392.6 [high_price] => 394.6 [low_price] => 388.35 [close_price] => 391.05 [chn_per] => -0.23 [ttl_trd_qty] => 363630 [volume] => 71430 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 392.6 [high_price] => 394.6 [low_price] => 388.35 [close_price] => 391.85 [chn_per] => -0.03 [ttl_trd_qty] => 448095 [volume] => 84465 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 392.6 [high_price] => 394.6 [low_price] => 388.35 [close_price] => 393.4 [chn_per] => 0.37 [ttl_trd_qty] => 542362 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 392.6 [high_price] => 394.6 [low_price] => 388.35 [close_price] => 392.75 [chn_per] => 0.2 [ttl_trd_qty] => 623293 [volume] => 80931 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 392.6 [high_price] => 394.6 [low_price] => 388.35 [close_price] => 393.9 [chn_per] => 0.5 [ttl_trd_qty] => 775929 [volume] => 152636 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 392.6 [high_price] => 394.6 [low_price] => 388.35 [close_price] => 393.9 [chn_per] => 0.5 [ttl_trd_qty] => 775929 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 392.6 [high_price] => 394.9 [low_price] => 388.35 [close_price] => 394.8 [chn_per] => 0.73 [ttl_trd_qty] => 868399 [volume] => 92470 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 392.6 [high_price] => 394.9 [low_price] => 388.35 [close_price] => 394.8 [chn_per] => 0.73 [ttl_trd_qty] => 868399 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 392.6 [high_price] => 394.9 [low_price] => 388.35 [close_price] => 394.1 [chn_per] => 0.55 [ttl_trd_qty] => 945019 [volume] => 76620 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 394.5 [chn_per] => 0.65 [ttl_trd_qty] => 1034269 [volume] => 89250 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 394.5 [chn_per] => 0.65 [ttl_trd_qty] => 1054513 [volume] => 20244 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 393.95 [chn_per] => 0.51 [ttl_trd_qty] => 1080236 [volume] => 25723 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 394.75 [chn_per] => 0.71 [ttl_trd_qty] => 1105839 [volume] => 25603 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 394.35 [chn_per] => 0.61 [ttl_trd_qty] => 1139501 [volume] => 33662 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 394.5 [chn_per] => 0.65 [ttl_trd_qty] => 1130124 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 394.7 [chn_per] => 0.7 [ttl_trd_qty] => 1180119 [volume] => 49995 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 394.1 [chn_per] => 0.55 [ttl_trd_qty] => 1266826 [volume] => 86707 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 394.2 [chn_per] => 0.57 [ttl_trd_qty] => 1324711 [volume] => 57885 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 394.5 [chn_per] => 0.65 [ttl_trd_qty] => 1413187 [volume] => 88476 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 393.65 [chn_per] => 0.43 [ttl_trd_qty] => 1500263 [volume] => 87076 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 392.9 [chn_per] => 0.24 [ttl_trd_qty] => 1764831 [volume] => 264568 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 392.6 [high_price] => 395.5 [low_price] => 388.35 [close_price] => 392.9 [chn_per] => 0.24 [ttl_trd_qty] => 1764831 [volume] => 0 ) ) [ABCOTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.5 [close_price] => 228.42 [chn_per] => 3.32 [ttl_trd_qty] => 24 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.5 [close_price] => 228.42 [chn_per] => 3.32 [ttl_trd_qty] => 24 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.5 [close_price] => 222.88 [chn_per] => 0.81 [ttl_trd_qty] => 1845 [volume] => 1821 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.5 [close_price] => 222.98 [chn_per] => 0.86 [ttl_trd_qty] => 1863 [volume] => 18 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.5 [close_price] => 222.93 [chn_per] => 0.84 [ttl_trd_qty] => 1865 [volume] => 2 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.5 [close_price] => 222.93 [chn_per] => 0.84 [ttl_trd_qty] => 1865 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.5 [close_price] => 223.18 [chn_per] => 0.95 [ttl_trd_qty] => 2653 [volume] => 788 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.5 [close_price] => 223.18 [chn_per] => 0.95 [ttl_trd_qty] => 2653 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.5 [close_price] => 223.24 [chn_per] => 0.98 [ttl_trd_qty] => 2664 [volume] => 11 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.5 [close_price] => 223.24 [chn_per] => 0.98 [ttl_trd_qty] => 2664 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.5 [close_price] => 221.92 [chn_per] => 0.38 [ttl_trd_qty] => 3075 [volume] => 411 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.5 [close_price] => 221.58 [chn_per] => 0.23 [ttl_trd_qty] => 3687 [volume] => 612 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.3 [close_price] => 220.49 [chn_per] => -0.27 [ttl_trd_qty] => 4212 [volume] => 525 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.2 [close_price] => 221.89 [chn_per] => 0.37 [ttl_trd_qty] => 4971 [volume] => 759 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.2 [close_price] => 221.89 [chn_per] => 0.37 [ttl_trd_qty] => 4971 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.2 [close_price] => 221.15 [chn_per] => 0.03 [ttl_trd_qty] => 4989 [volume] => 18 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.2 [close_price] => 220.97 [chn_per] => -0.05 [ttl_trd_qty] => 4990 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.2 [close_price] => 220.63 [chn_per] => -0.2 [ttl_trd_qty] => 4998 [volume] => 8 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.2 [close_price] => 220.63 [chn_per] => -0.2 [ttl_trd_qty] => 4998 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.02 [close_price] => 220.64 [chn_per] => -0.2 [ttl_trd_qty] => 5127 [volume] => 129 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.02 [close_price] => 220.45 [chn_per] => -0.28 [ttl_trd_qty] => 5135 [volume] => 8 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 220.02 [close_price] => 220.45 [chn_per] => -0.28 [ttl_trd_qty] => 5135 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 219.33 [close_price] => 221.2 [chn_per] => 0.05 [ttl_trd_qty] => 6008 [volume] => 873 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 219.33 [close_price] => 221.2 [chn_per] => 0.05 [ttl_trd_qty] => 6008 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 219.33 [close_price] => 221.47 [chn_per] => 0.18 [ttl_trd_qty] => 6491 [volume] => 483 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 220.5 [high_price] => 228.42 [low_price] => 219.33 [close_price] => 221.47 [chn_per] => 0.18 [ttl_trd_qty] => 6491 [volume] => 0 ) ) [ABDL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 665 [close_price] => 672.9 [chn_per] => 0.75 [ttl_trd_qty] => 6344 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 665 [close_price] => 668.85 [chn_per] => 0.14 [ttl_trd_qty] => 41579 [volume] => 35235 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 665 [close_price] => 668.85 [chn_per] => 0.14 [ttl_trd_qty] => 41579 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 661.85 [close_price] => 662.25 [chn_per] => -0.85 [ttl_trd_qty] => 92605 [volume] => 51026 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 661.85 [close_price] => 669.1 [chn_per] => 0.18 [ttl_trd_qty] => 105960 [volume] => 13355 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 661.6 [close_price] => 661.6 [chn_per] => -0.94 [ttl_trd_qty] => 122370 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 661.6 [close_price] => 661.6 [chn_per] => -0.94 [ttl_trd_qty] => 122370 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 669 [chn_per] => 0.16 [ttl_trd_qty] => 135274 [volume] => 12904 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 669.6 [chn_per] => 0.25 [ttl_trd_qty] => 153759 [volume] => 18485 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 670.6 [chn_per] => 0.4 [ttl_trd_qty] => 160782 [volume] => 7023 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 670.1 [chn_per] => 0.33 [ttl_trd_qty] => 168702 [volume] => 7920 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 670.1 [chn_per] => 0.33 [ttl_trd_qty] => 168702 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 672.75 [chn_per] => 0.73 [ttl_trd_qty] => 190662 [volume] => 21960 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 672.75 [chn_per] => 0.73 [ttl_trd_qty] => 190662 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 670.85 [chn_per] => 0.44 [ttl_trd_qty] => 204663 [volume] => 14001 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 670.65 [chn_per] => 0.41 [ttl_trd_qty] => 211390 [volume] => 6727 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 670.65 [chn_per] => 0.41 [ttl_trd_qty] => 211390 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 672.85 [chn_per] => 0.74 [ttl_trd_qty] => 226267 [volume] => 14877 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 672.85 [chn_per] => 0.74 [ttl_trd_qty] => 226267 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 671.9 [chn_per] => 0.6 [ttl_trd_qty] => 230697 [volume] => 4430 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 671.3 [chn_per] => 0.51 [ttl_trd_qty] => 241978 [volume] => 11281 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 667.6 [chn_per] => -0.04 [ttl_trd_qty] => 258680 [volume] => 16702 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 667.6 [chn_per] => -0.04 [ttl_trd_qty] => 258680 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 669.95 [chn_per] => 0.31 [ttl_trd_qty] => 398714 [volume] => 140034 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 666.95 [high_price] => 675.95 [low_price] => 660.9 [close_price] => 670 [chn_per] => 0.31 [ttl_trd_qty] => 448510 [volume] => 49796 ) ) [ABFRL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 58.48 [high_price] => 59.26 [low_price] => 58.47 [close_price] => 58.87 [chn_per] => 1.4 [ttl_trd_qty] => 63427 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 58.48 [high_price] => 59.26 [low_price] => 58.47 [close_price] => 58.98 [chn_per] => 1.58 [ttl_trd_qty] => 439661 [volume] => 376234 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 58.48 [high_price] => 59.26 [low_price] => 58.47 [close_price] => 58.89 [chn_per] => 1.43 [ttl_trd_qty] => 528030 [volume] => 88369 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 58.48 [high_price] => 59.26 [low_price] => 58.47 [close_price] => 58.89 [chn_per] => 1.43 [ttl_trd_qty] => 528030 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 59.65 [chn_per] => 2.74 [ttl_trd_qty] => 1047290 [volume] => 519260 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 59.24 [chn_per] => 2.03 [ttl_trd_qty] => 1380571 [volume] => 333281 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 59.24 [chn_per] => 2.03 [ttl_trd_qty] => 1380571 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 58.95 [chn_per] => 1.53 [ttl_trd_qty] => 1459788 [volume] => 79217 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 59.27 [chn_per] => 2.08 [ttl_trd_qty] => 1524892 [volume] => 65104 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 59.32 [chn_per] => 2.17 [ttl_trd_qty] => 1619935 [volume] => 95043 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 59.08 [chn_per] => 1.76 [ttl_trd_qty] => 1807977 [volume] => 188042 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 59.08 [chn_per] => 1.76 [ttl_trd_qty] => 1807977 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 58.9 [chn_per] => 1.4 [ttl_trd_qty] => 1901737 [volume] => 93760 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 58.83 [chn_per] => 1.33 [ttl_trd_qty] => 1999902 [volume] => 98165 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 58.83 [chn_per] => 1.33 [ttl_trd_qty] => 1999902 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 58.97 [chn_per] => 1.57 [ttl_trd_qty] => 2118714 [volume] => 118812 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 58.97 [chn_per] => 1.57 [ttl_trd_qty] => 2118714 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.47 [close_price] => 58.93 [chn_per] => 1.5 [ttl_trd_qty] => 2198087 [volume] => 79373 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.42 [close_price] => 58.64 [chn_per] => 1 [ttl_trd_qty] => 2382181 [volume] => 184094 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.42 [close_price] => 58.64 [chn_per] => 1 [ttl_trd_qty] => 2439983 [volume] => 57802 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.42 [close_price] => 58.75 [chn_per] => 1.19 [ttl_trd_qty] => 2493288 [volume] => 53305 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.42 [close_price] => 58.75 [chn_per] => 1.19 [ttl_trd_qty] => 2582454 [volume] => 89166 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.42 [close_price] => 58.75 [chn_per] => 1.19 [ttl_trd_qty] => 2582454 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.42 [close_price] => 58.74 [chn_per] => 1.17 [ttl_trd_qty] => 2670644 [volume] => 88190 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.42 [close_price] => 58.64 [chn_per] => 1 [ttl_trd_qty] => 3051788 [volume] => 381144 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 58.48 [high_price] => 59.69 [low_price] => 58.42 [close_price] => 58.64 [chn_per] => 1 [ttl_trd_qty] => 3051788 [volume] => 0 ) ) [ABINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.69 [high_price] => 11.94 [low_price] => 11.68 [close_price] => 11.7 [chn_per] => 0.95 [ttl_trd_qty] => 77051 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.68 [close_price] => 11.87 [chn_per] => 2.42 [ttl_trd_qty] => 1043023 [volume] => 965972 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.68 [close_price] => 11.87 [chn_per] => 2.42 [ttl_trd_qty] => 1043023 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.68 [close_price] => 11.9 [chn_per] => 2.67 [ttl_trd_qty] => 1270968 [volume] => 227945 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.68 [close_price] => 11.87 [chn_per] => 2.42 [ttl_trd_qty] => 1492344 [volume] => 221376 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.68 [close_price] => 11.87 [chn_per] => 2.42 [ttl_trd_qty] => 1492344 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.65 [close_price] => 11.65 [chn_per] => 0.52 [ttl_trd_qty] => 2564443 [volume] => 1072099 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.44 [close_price] => 11.53 [chn_per] => -0.52 [ttl_trd_qty] => 4034684 [volume] => 1470241 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.44 [close_price] => 11.58 [chn_per] => -0.09 [ttl_trd_qty] => 4240888 [volume] => 206204 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.44 [close_price] => 11.58 [chn_per] => -0.09 [ttl_trd_qty] => 4433159 [volume] => 192271 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.44 [close_price] => 11.58 [chn_per] => -0.09 [ttl_trd_qty] => 4433159 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.44 [close_price] => 11.56 [chn_per] => -0.26 [ttl_trd_qty] => 5518861 [volume] => 1085702 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.44 [close_price] => 11.56 [chn_per] => -0.26 [ttl_trd_qty] => 5518861 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.39 [close_price] => 11.44 [chn_per] => -1.29 [ttl_trd_qty] => 5732932 [volume] => 214071 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.39 [close_price] => 11.48 [chn_per] => -0.95 [ttl_trd_qty] => 5773142 [volume] => 40210 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.39 [close_price] => 11.48 [chn_per] => -0.95 [ttl_trd_qty] => 5773142 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.39 [close_price] => 11.45 [chn_per] => -1.21 [ttl_trd_qty] => 5952703 [volume] => 179561 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.39 [close_price] => 11.45 [chn_per] => -1.21 [ttl_trd_qty] => 5952703 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.39 [close_price] => 11.45 [chn_per] => -1.21 [ttl_trd_qty] => 6004644 [volume] => 51941 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.39 [close_price] => 11.45 [chn_per] => -1.21 [ttl_trd_qty] => 6033631 [volume] => 28987 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.39 [close_price] => 11.45 [chn_per] => -1.21 [ttl_trd_qty] => 6043803 [volume] => 10172 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.39 [close_price] => 11.46 [chn_per] => -1.12 [ttl_trd_qty] => 6098197 [volume] => 54394 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.39 [close_price] => 11.46 [chn_per] => -1.12 [ttl_trd_qty] => 6098197 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.37 [close_price] => 11.45 [chn_per] => -1.21 [ttl_trd_qty] => 6441432 [volume] => 343235 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 11.37 [close_price] => 11.45 [chn_per] => -1.21 [ttl_trd_qty] => 6441432 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.69 [high_price] => 12.36 [low_price] => 10.61 [close_price] => 10.96 [chn_per] => -5.44 [ttl_trd_qty] => 8154770 [volume] => 1713338 ) ) [ABLBL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 96.4 [high_price] => 97.44 [low_price] => 96.4 [close_price] => 97.1 [chn_per] => 0.91 [ttl_trd_qty] => 8769 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 96.4 [high_price] => 97.95 [low_price] => 96.4 [close_price] => 97.58 [chn_per] => 1.41 [ttl_trd_qty] => 55511 [volume] => 46742 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 97.75 [chn_per] => 1.41 [ttl_trd_qty] => 55511 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 97.75 [chn_per] => 1.08 [ttl_trd_qty] => 245526 [volume] => 190015 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 97.26 [chn_per] => 1.08 [ttl_trd_qty] => 245526 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 97.44 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 97.44 [chn_per] => 0.91 [ttl_trd_qty] => 464115 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 97.1 [chn_per] => 0.91 [ttl_trd_qty] => 464115 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 97.51 [chn_per] => 1.27 [ttl_trd_qty] => 505353 [volume] => 41238 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 97.35 [chn_per] => 1.17 [ttl_trd_qty] => 510846 [volume] => 5493 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 97.18 [chn_per] => 1 [ttl_trd_qty] => 516261 [volume] => 5415 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 97.18 [chn_per] => 0.81 [ttl_trd_qty] => 539904 [volume] => 23643 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 96.71 [chn_per] => 0.81 [ttl_trd_qty] => 539904 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 96.65 [chn_per] => 0.45 [ttl_trd_qty] => 564371 [volume] => 24467 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.4 [close_price] => 96.65 [chn_per] => 0.48 [ttl_trd_qty] => 608341 [volume] => 43970 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.1 [close_price] => 96.61 [chn_per] => 0.41 [ttl_trd_qty] => 612330 [volume] => 3989 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.1 [close_price] => 96.61 [chn_per] => 0.46 [ttl_trd_qty] => 625697 [volume] => 13367 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.1 [close_price] => 96.52 [chn_per] => 0.31 [ttl_trd_qty] => 634787 [volume] => 9090 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.1 [close_price] => 96.26 [chn_per] => 0.04 [ttl_trd_qty] => 646341 [volume] => 11554 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.1 [close_price] => 96.44 [chn_per] => 0.23 [ttl_trd_qty] => 653660 [volume] => 7319 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.1 [close_price] => 96.38 [chn_per] => 0.17 [ttl_trd_qty] => 656882 [volume] => 3222 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.1 [close_price] => 96.27 [chn_per] => 0.19 [ttl_trd_qty] => 660922 [volume] => 4040 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 96.1 [close_price] => 96.27 [chn_per] => 0.01 [ttl_trd_qty] => 673816 [volume] => 12894 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 95.98 [close_price] => 96.09 [chn_per] => -0.14 [ttl_trd_qty] => 685144 [volume] => 11328 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 95.92 [close_price] => 96.13 [chn_per] => -0.09 [ttl_trd_qty] => 733049 [volume] => 47905 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 96.4 [high_price] => 98.44 [low_price] => 95.92 [close_price] => 96.13 [chn_per] => -0.09 [ttl_trd_qty] => 733049 [volume] => 0 ) ) [ABREL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1323.6 [high_price] => 1348.9 [low_price] => 1323.6 [close_price] => 1347 [chn_per] => 1.77 [ttl_trd_qty] => 1381 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1323.6 [high_price] => 1366.9 [low_price] => 1323.6 [close_price] => 1365.4 [chn_per] => 3.16 [ttl_trd_qty] => 30319 [volume] => 28938 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1323.6 [high_price] => 1366.9 [low_price] => 1323.6 [close_price] => 1365.4 [chn_per] => 3.16 [ttl_trd_qty] => 30319 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1323.6 [high_price] => 1399.4 [low_price] => 1323.6 [close_price] => 1395.6 [chn_per] => 5.44 [ttl_trd_qty] => 155976 [volume] => 125657 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1323.6 [high_price] => 1399.4 [low_price] => 1323.6 [close_price] => 1395.6 [chn_per] => 5.44 [ttl_trd_qty] => 155976 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1397.9 [chn_per] => 5.61 [ttl_trd_qty] => 373740 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1397.9 [chn_per] => 5.61 [ttl_trd_qty] => 373740 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1400.2 [chn_per] => 5.79 [ttl_trd_qty] => 405943 [volume] => 32203 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1394 [chn_per] => 5.32 [ttl_trd_qty] => 419131 [volume] => 13188 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1397.8 [chn_per] => 5.61 [ttl_trd_qty] => 425627 [volume] => 6496 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1396 [chn_per] => 5.47 [ttl_trd_qty] => 434189 [volume] => 8562 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1396 [chn_per] => 5.47 [ttl_trd_qty] => 434189 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1408.1 [chn_per] => 6.38 [ttl_trd_qty] => 515475 [volume] => 81286 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1404.8 [chn_per] => 6.13 [ttl_trd_qty] => 538017 [volume] => 22542 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1404.6 [chn_per] => 6.12 [ttl_trd_qty] => 556067 [volume] => 18050 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1404.4 [chn_per] => 6.1 [ttl_trd_qty] => 568707 [volume] => 12640 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1397 [chn_per] => 5.55 [ttl_trd_qty] => 586480 [volume] => 17773 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1393.5 [chn_per] => 5.28 [ttl_trd_qty] => 600098 [volume] => 13618 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1395 [chn_per] => 5.39 [ttl_trd_qty] => 604590 [volume] => 4492 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1397.6 [chn_per] => 5.59 [ttl_trd_qty] => 612283 [volume] => 7693 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1398.2 [chn_per] => 5.64 [ttl_trd_qty] => 613792 [volume] => 1509 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1397.6 [chn_per] => 5.59 [ttl_trd_qty] => 627140 [volume] => 13348 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1396.7 [chn_per] => 5.52 [ttl_trd_qty] => 629320 [volume] => 2180 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1398.2 [chn_per] => 5.64 [ttl_trd_qty] => 658396 [volume] => 29076 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1323.6 [high_price] => 1411.9 [low_price] => 1323.6 [close_price] => 1398.2 [chn_per] => 5.64 [ttl_trd_qty] => 658396 [volume] => 0 ) ) [ABSLAMC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1166.1 [high_price] => 1181.7 [low_price] => 1160.6 [close_price] => 1181.7 [chn_per] => 2.34 [ttl_trd_qty] => 2633 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1150.1 [close_price] => 1158.1 [chn_per] => 0.29 [ttl_trd_qty] => 17220 [volume] => 14587 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1150.1 [close_price] => 1158.1 [chn_per] => 0.29 [ttl_trd_qty] => 17220 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1150.1 [close_price] => 1156.3 [chn_per] => 0.14 [ttl_trd_qty] => 28882 [volume] => 11662 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1150.1 [close_price] => 1156.7 [chn_per] => 0.17 [ttl_trd_qty] => 32116 [volume] => 3234 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1150.1 [close_price] => 1156.7 [chn_per] => 0.17 [ttl_trd_qty] => 32116 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1150.1 [close_price] => 1156.4 [chn_per] => 0.15 [ttl_trd_qty] => 38737 [volume] => 6621 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1150.1 [close_price] => 1159 [chn_per] => 0.37 [ttl_trd_qty] => 44403 [volume] => 5666 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1150.1 [close_price] => 1158.5 [chn_per] => 0.33 [ttl_trd_qty] => 47376 [volume] => 2973 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1150.1 [close_price] => 1158.3 [chn_per] => 0.31 [ttl_trd_qty] => 49615 [volume] => 2239 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1150.1 [close_price] => 1158.3 [chn_per] => 0.31 [ttl_trd_qty] => 49615 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1142.3 [close_price] => 1145.5 [chn_per] => -0.8 [ttl_trd_qty] => 63792 [volume] => 14177 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1142.3 [close_price] => 1145.5 [chn_per] => -0.8 [ttl_trd_qty] => 63792 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1142.3 [close_price] => 1146.5 [chn_per] => -0.71 [ttl_trd_qty] => 72729 [volume] => 8937 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1142.3 [close_price] => 1144.5 [chn_per] => -0.88 [ttl_trd_qty] => 78654 [volume] => 5925 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1142.3 [close_price] => 1144.5 [chn_per] => -0.88 [ttl_trd_qty] => 78654 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1140.9 [close_price] => 1143.8 [chn_per] => -0.94 [ttl_trd_qty] => 86954 [volume] => 8300 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1140.9 [close_price] => 1143.8 [chn_per] => -0.94 [ttl_trd_qty] => 86954 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1140 [close_price] => 1142.6 [chn_per] => -1.05 [ttl_trd_qty] => 94949 [volume] => 7995 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1140 [close_price] => 1142.5 [chn_per] => -1.06 [ttl_trd_qty] => 99520 [volume] => 4571 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1140 [close_price] => 1143.9 [chn_per] => -0.94 [ttl_trd_qty] => 102775 [volume] => 3255 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1140 [close_price] => 1144.6 [chn_per] => -0.87 [ttl_trd_qty] => 108499 [volume] => 5724 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1140 [close_price] => 1144.6 [chn_per] => -0.87 [ttl_trd_qty] => 108499 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1140 [close_price] => 1143.8 [chn_per] => -0.94 [ttl_trd_qty] => 117922 [volume] => 9423 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1140 [close_price] => 1143.8 [chn_per] => -0.94 [ttl_trd_qty] => 117922 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1166.1 [high_price] => 1185 [low_price] => 1140 [close_price] => 1141.9 [chn_per] => -1.11 [ttl_trd_qty] => 151602 [volume] => 33680 ) ) [ABSLBANETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 57.58 [high_price] => 59.05 [low_price] => 57.58 [close_price] => 59.05 [chn_per] => -0.02 [ttl_trd_qty] => 40 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 57.58 [high_price] => 59.05 [low_price] => 57.58 [close_price] => 59.05 [chn_per] => -0.02 [ttl_trd_qty] => 40 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 57.58 [high_price] => 59.06 [low_price] => 57.58 [close_price] => 59.06 [chn_per] => 0 [ttl_trd_qty] => 1303 [volume] => 1263 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 57.58 [high_price] => 59.16 [low_price] => 57.58 [close_price] => 59.11 [chn_per] => 0.08 [ttl_trd_qty] => 1493 [volume] => 190 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 57.58 [high_price] => 59.19 [low_price] => 57.58 [close_price] => 59.19 [chn_per] => 0.22 [ttl_trd_qty] => 2971 [volume] => 1478 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 57.58 [high_price] => 59.19 [low_price] => 57.58 [close_price] => 59.19 [chn_per] => 0.22 [ttl_trd_qty] => 2971 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 57.58 [high_price] => 59.3 [low_price] => 57.58 [close_price] => 59.19 [chn_per] => 0.22 [ttl_trd_qty] => 3728 [volume] => 757 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 57.58 [high_price] => 59.3 [low_price] => 57.58 [close_price] => 59.21 [chn_per] => 0.25 [ttl_trd_qty] => 4775 [volume] => 1047 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 57.58 [high_price] => 59.33 [low_price] => 57.58 [close_price] => 59.33 [chn_per] => 0.46 [ttl_trd_qty] => 8191 [volume] => 3416 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 57.58 [high_price] => 59.33 [low_price] => 57.58 [close_price] => 59.33 [chn_per] => 0.46 [ttl_trd_qty] => 8191 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 57.58 [high_price] => 59.37 [low_price] => 57.58 [close_price] => 59.33 [chn_per] => 0.46 [ttl_trd_qty] => 8352 [volume] => 161 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 57.58 [high_price] => 59.4 [low_price] => 57.58 [close_price] => 59.36 [chn_per] => 0.51 [ttl_trd_qty] => 11043 [volume] => 2691 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 57.58 [high_price] => 59.42 [low_price] => 57.58 [close_price] => 59.42 [chn_per] => 0.61 [ttl_trd_qty] => 12185 [volume] => 1142 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 57.58 [high_price] => 59.42 [low_price] => 57.58 [close_price] => 59.38 [chn_per] => 0.54 [ttl_trd_qty] => 13042 [volume] => 857 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 57.58 [high_price] => 59.42 [low_price] => 57.58 [close_price] => 59.34 [chn_per] => 0.47 [ttl_trd_qty] => 13113 [volume] => 71 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 57.58 [high_price] => 59.42 [low_price] => 57.58 [close_price] => 59.34 [chn_per] => 0.47 [ttl_trd_qty] => 13113 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 57.58 [high_price] => 59.42 [low_price] => 57.58 [close_price] => 59.39 [chn_per] => 0.56 [ttl_trd_qty] => 30286 [volume] => 17173 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 57.58 [high_price] => 59.42 [low_price] => 57.58 [close_price] => 59.38 [chn_per] => 0.54 [ttl_trd_qty] => 31071 [volume] => 785 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 57.58 [high_price] => 59.46 [low_price] => 57.58 [close_price] => 59.46 [chn_per] => 0.68 [ttl_trd_qty] => 42388 [volume] => 11317 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 57.58 [high_price] => 59.46 [low_price] => 57.58 [close_price] => 59.46 [chn_per] => 0.68 [ttl_trd_qty] => 42388 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 57.58 [high_price] => 59.46 [low_price] => 57.58 [close_price] => 59.4 [chn_per] => 0.58 [ttl_trd_qty] => 42462 [volume] => 74 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 57.58 [high_price] => 59.46 [low_price] => 57.58 [close_price] => 59.44 [chn_per] => 0.64 [ttl_trd_qty] => 43015 [volume] => 553 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 57.58 [high_price] => 59.46 [low_price] => 57.58 [close_price] => 59.4 [chn_per] => 0.58 [ttl_trd_qty] => 66946 [volume] => 23931 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 57.58 [high_price] => 59.46 [low_price] => 57.58 [close_price] => 59.4 [chn_per] => 0.58 [ttl_trd_qty] => 66946 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 57.58 [high_price] => 59.49 [low_price] => 57.58 [close_price] => 59.49 [chn_per] => 0.73 [ttl_trd_qty] => 67293 [volume] => 347 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 57.58 [high_price] => 59.56 [low_price] => 57.58 [close_price] => 59.34 [chn_per] => 0.47 [ttl_trd_qty] => 69937 [volume] => 2644 ) ) [ABSLNN50ET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 75.05 [high_price] => 75.53 [low_price] => 74.72 [close_price] => 75.5 [chn_per] => 0.6 [ttl_trd_qty] => 4867 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 75.05 [high_price] => 75.53 [low_price] => 74.72 [close_price] => 75.5 [chn_per] => 0.6 [ttl_trd_qty] => 4867 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 75.72 [high_price] => 75.73 [low_price] => 75.2 [close_price] => 75.59 [chn_per] => 0.29 [ttl_trd_qty] => 692 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 75.72 [high_price] => 75.73 [low_price] => 75.2 [close_price] => 75.57 [chn_per] => 0.27 [ttl_trd_qty] => 952 [volume] => 260 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 75.72 [high_price] => 75.73 [low_price] => 75.2 [close_price] => 75.61 [chn_per] => 0.32 [ttl_trd_qty] => 1181 [volume] => 229 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 75.72 [high_price] => 75.73 [low_price] => 75.2 [close_price] => 75.61 [chn_per] => 0.32 [ttl_trd_qty] => 1181 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.45 [chn_per] => 0.11 [ttl_trd_qty] => 1657 [volume] => 476 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.69 [chn_per] => 0.42 [ttl_trd_qty] => 1969 [volume] => 312 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.69 [chn_per] => 0.42 [ttl_trd_qty] => 2096 [volume] => 127 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.69 [chn_per] => 0.42 [ttl_trd_qty] => 2096 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.72 [chn_per] => 0.46 [ttl_trd_qty] => 3165 [volume] => 1069 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.65 [chn_per] => 0.37 [ttl_trd_qty] => 3204 [volume] => 39 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.7 [chn_per] => 0.44 [ttl_trd_qty] => 3211 [volume] => 7 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.5 [chn_per] => 0.17 [ttl_trd_qty] => 3742 [volume] => 531 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.5 [chn_per] => 0.17 [ttl_trd_qty] => 3752 [volume] => 10 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.5 [chn_per] => 0.17 [ttl_trd_qty] => 3752 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.6 [chn_per] => 0.31 [ttl_trd_qty] => 3927 [volume] => 175 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.6 [chn_per] => 0.31 [ttl_trd_qty] => 3927 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.62 [chn_per] => 0.33 [ttl_trd_qty] => 6527 [volume] => 2600 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.62 [chn_per] => 0.33 [ttl_trd_qty] => 6527 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.7 [chn_per] => 0.44 [ttl_trd_qty] => 6555 [volume] => 28 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.7 [chn_per] => 0.44 [ttl_trd_qty] => 6555 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.68 [chn_per] => 0.41 [ttl_trd_qty] => 6560 [volume] => 5 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.68 [chn_per] => 0.41 [ttl_trd_qty] => 6560 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.67 [chn_per] => 0.4 [ttl_trd_qty] => 7751 [volume] => 1191 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 75.72 [high_price] => 75.8 [low_price] => 75.2 [close_price] => 75.68 [chn_per] => 0.41 [ttl_trd_qty] => 7881 [volume] => 130 ) ) [ABSLPSE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10.56 [high_price] => 10.56 [low_price] => 10.25 [close_price] => 10.39 [chn_per] => 0.39 [ttl_trd_qty] => 47067 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10.35 [high_price] => 10.36 [low_price] => 10.34 [close_price] => 10.35 [chn_per] => 0.1 [ttl_trd_qty] => 2035 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10.35 [high_price] => 10.36 [low_price] => 10.34 [close_price] => 10.35 [chn_per] => 0.1 [ttl_trd_qty] => 2035 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10.35 [high_price] => 10.36 [low_price] => 10.31 [close_price] => 10.34 [chn_per] => 0 [ttl_trd_qty] => 7291 [volume] => 5256 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10.35 [high_price] => 10.36 [low_price] => 10.31 [close_price] => 10.34 [chn_per] => 0 [ttl_trd_qty] => 14333 [volume] => 7042 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10.35 [high_price] => 10.36 [low_price] => 10.31 [close_price] => 10.34 [chn_per] => 0 [ttl_trd_qty] => 14333 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10.35 [high_price] => 10.38 [low_price] => 10.31 [close_price] => 10.34 [chn_per] => 0 [ttl_trd_qty] => 78091 [volume] => 63758 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10.35 [high_price] => 10.4 [low_price] => 10.31 [close_price] => 10.4 [chn_per] => 0.58 [ttl_trd_qty] => 78323 [volume] => 232 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10.35 [high_price] => 10.4 [low_price] => 10.31 [close_price] => 10.37 [chn_per] => 0.29 [ttl_trd_qty] => 80952 [volume] => 2629 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10.35 [high_price] => 10.4 [low_price] => 10.31 [close_price] => 10.4 [chn_per] => 0.58 [ttl_trd_qty] => 83766 [volume] => 2814 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10.35 [high_price] => 10.4 [low_price] => 10.31 [close_price] => 10.4 [chn_per] => 0.58 [ttl_trd_qty] => 83766 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.42 [chn_per] => 0.77 [ttl_trd_qty] => 94598 [volume] => 10832 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.42 [chn_per] => 0.77 [ttl_trd_qty] => 94598 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.41 [chn_per] => 0.68 [ttl_trd_qty] => 102206 [volume] => 7608 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.41 [chn_per] => 0.68 [ttl_trd_qty] => 102411 [volume] => 205 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.41 [chn_per] => 0.68 [ttl_trd_qty] => 102411 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.35 [chn_per] => 0.1 [ttl_trd_qty] => 105903 [volume] => 3492 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.35 [chn_per] => 0.1 [ttl_trd_qty] => 105903 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.35 [chn_per] => 0.1 [ttl_trd_qty] => 109937 [volume] => 4034 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.4 [chn_per] => 0.58 [ttl_trd_qty] => 109952 [volume] => 15 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.4 [chn_per] => 0.58 [ttl_trd_qty] => 111089 [volume] => 1137 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.4 [chn_per] => 0.58 [ttl_trd_qty] => 111271 [volume] => 182 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.4 [chn_per] => 0.58 [ttl_trd_qty] => 111271 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.38 [chn_per] => 0.39 [ttl_trd_qty] => 121259 [volume] => 9988 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.38 [chn_per] => 0.39 [ttl_trd_qty] => 121259 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10.35 [high_price] => 10.44 [low_price] => 10.31 [close_price] => 10.4 [chn_per] => 0.58 [ttl_trd_qty] => 134186 [volume] => 12927 ) ) [ACC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1333.9 [high_price] => 1334.6 [low_price] => 1322 [close_price] => 1328 [chn_per] => -0.4 [ttl_trd_qty] => 257423 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1329 [chn_per] => 0.14 [ttl_trd_qty] => 10577 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1325.1 [chn_per] => -0.16 [ttl_trd_qty] => 13202 [volume] => 2625 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1325.1 [chn_per] => -0.16 [ttl_trd_qty] => 14776 [volume] => 1574 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1329 [chn_per] => 0.14 [ttl_trd_qty] => 20221 [volume] => 5445 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1331.6 [chn_per] => 0.33 [ttl_trd_qty] => 22457 [volume] => 2236 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1331.6 [chn_per] => 0.33 [ttl_trd_qty] => 22457 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1332.5 [chn_per] => 0.4 [ttl_trd_qty] => 26974 [volume] => 4517 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1332.5 [chn_per] => 0.4 [ttl_trd_qty] => 27120 [volume] => 146 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1332 [chn_per] => 0.36 [ttl_trd_qty] => 30928 [volume] => 3808 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1333.1 [chn_per] => 0.44 [ttl_trd_qty] => 33049 [volume] => 2121 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1332.7 [chn_per] => 0.41 [ttl_trd_qty] => 34461 [volume] => 1412 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1332.7 [chn_per] => 0.41 [ttl_trd_qty] => 34461 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1331.9 [chn_per] => 0.35 [ttl_trd_qty] => 37944 [volume] => 3483 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1332.9 [chn_per] => 0.43 [ttl_trd_qty] => 39386 [volume] => 1442 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1334.9 [chn_per] => 0.58 [ttl_trd_qty] => 40326 [volume] => 940 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1335.3 [chn_per] => 0.61 [ttl_trd_qty] => 42353 [volume] => 2027 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1335.3 [chn_per] => 0.61 [ttl_trd_qty] => 42353 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1335 [chn_per] => 0.59 [ttl_trd_qty] => 47099 [volume] => 4746 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1335 [chn_per] => 0.59 [ttl_trd_qty] => 47099 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1331 [chn_per] => 0.29 [ttl_trd_qty] => 48853 [volume] => 1754 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1330.9 [chn_per] => 0.28 [ttl_trd_qty] => 49409 [volume] => 556 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1331 [chn_per] => 0.29 [ttl_trd_qty] => 55904 [volume] => 6495 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1332.5 [chn_per] => 0.4 [ttl_trd_qty] => 59286 [volume] => 3382 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1333.5 [chn_per] => 0.47 [ttl_trd_qty] => 63758 [volume] => 4472 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1329 [high_price] => 1336.6 [low_price] => 1323 [close_price] => 1333 [chn_per] => 0.44 [ttl_trd_qty] => 65072 [volume] => 1314 ) ) [ACCELYA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1103.9 [close_price] => 1105.7 [chn_per] => 0.69 [ttl_trd_qty] => 15 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1106 [chn_per] => 0.72 [ttl_trd_qty] => 274 [volume] => 259 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1106 [chn_per] => 0.72 [ttl_trd_qty] => 274 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1105.7 [chn_per] => 0.69 [ttl_trd_qty] => 1076 [volume] => 802 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1104 [chn_per] => 0.54 [ttl_trd_qty] => 1213 [volume] => 137 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1104 [chn_per] => 0.54 [ttl_trd_qty] => 1213 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1102.5 [chn_per] => 0.4 [ttl_trd_qty] => 1521 [volume] => 308 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1104.9 [chn_per] => 0.62 [ttl_trd_qty] => 1560 [volume] => 39 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1105 [chn_per] => 0.63 [ttl_trd_qty] => 1602 [volume] => 42 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1105.2 [chn_per] => 0.65 [ttl_trd_qty] => 1612 [volume] => 10 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1105.2 [chn_per] => 0.65 [ttl_trd_qty] => 1612 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1104 [chn_per] => 0.54 [ttl_trd_qty] => 1896 [volume] => 284 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1104 [chn_per] => 0.54 [ttl_trd_qty] => 1896 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1100.9 [chn_per] => 0.25 [ttl_trd_qty] => 2189 [volume] => 293 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1103.7 [chn_per] => 0.51 [ttl_trd_qty] => 2190 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1103.7 [chn_per] => 0.51 [ttl_trd_qty] => 2190 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1098.3 [chn_per] => 0.02 [ttl_trd_qty] => 3023 [volume] => 833 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098.3 [close_price] => 1098.3 [chn_per] => 0.02 [ttl_trd_qty] => 3023 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098 [close_price] => 1100.1 [chn_per] => 0.18 [ttl_trd_qty] => 3344 [volume] => 321 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098 [close_price] => 1102.3 [chn_per] => 0.38 [ttl_trd_qty] => 3435 [volume] => 91 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098 [close_price] => 1104 [chn_per] => 0.54 [ttl_trd_qty] => 3639 [volume] => 204 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098 [close_price] => 1103.1 [chn_per] => 0.46 [ttl_trd_qty] => 3675 [volume] => 36 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098 [close_price] => 1103.1 [chn_per] => 0.46 [ttl_trd_qty] => 3675 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098 [close_price] => 1102.9 [chn_per] => 0.44 [ttl_trd_qty] => 3888 [volume] => 213 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098 [close_price] => 1102.9 [chn_per] => 0.44 [ttl_trd_qty] => 3888 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1103.9 [high_price] => 1125 [low_price] => 1098 [close_price] => 1098 [chn_per] => -0.01 [ttl_trd_qty] => 4479 [volume] => 591 ) ) [ACE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 990.1 [high_price] => 1028.75 [low_price] => 985.3 [close_price] => 1028 [chn_per] => 4.35 [ttl_trd_qty] => 498014 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1034.3 [high_price] => 1034.3 [low_price] => 1018.1 [close_price] => 1024.2 [chn_per] => 0.02 [ttl_trd_qty] => 25643 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1034.3 [high_price] => 1034.3 [low_price] => 1018.1 [close_price] => 1026.1 [chn_per] => 0.21 [ttl_trd_qty] => 38852 [volume] => 13209 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1034.3 [high_price] => 1034.3 [low_price] => 1018.1 [close_price] => 1025.9 [chn_per] => 0.19 [ttl_trd_qty] => 43968 [volume] => 5116 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1018.1 [close_price] => 1035.6 [chn_per] => 1.13 [ttl_trd_qty] => 118845 [volume] => 74877 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1018.1 [close_price] => 1032.9 [chn_per] => 0.87 [ttl_trd_qty] => 140114 [volume] => 21269 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1018.1 [close_price] => 1032.9 [chn_per] => 0.87 [ttl_trd_qty] => 140114 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1018.1 [close_price] => 1031.3 [chn_per] => 0.71 [ttl_trd_qty] => 168584 [volume] => 28470 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1018.1 [close_price] => 1029.4 [chn_per] => 0.53 [ttl_trd_qty] => 169369 [volume] => 785 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1018.1 [close_price] => 1027.2 [chn_per] => 0.31 [ttl_trd_qty] => 180450 [volume] => 11081 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1018.1 [close_price] => 1027.7 [chn_per] => 0.36 [ttl_trd_qty] => 188425 [volume] => 7975 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1018.1 [close_price] => 1020.4 [chn_per] => -0.35 [ttl_trd_qty] => 201507 [volume] => 13082 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1018.1 [close_price] => 1020.4 [chn_per] => -0.35 [ttl_trd_qty] => 201507 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1006 [close_price] => 1008.5 [chn_per] => -1.51 [ttl_trd_qty] => 239380 [volume] => 37873 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1002.6 [close_price] => 1003.4 [chn_per] => -2.01 [ttl_trd_qty] => 266553 [volume] => 27173 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1001.5 [close_price] => 1002.5 [chn_per] => -2.1 [ttl_trd_qty] => 311774 [volume] => 45221 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1001.5 [close_price] => 1005 [chn_per] => -1.86 [ttl_trd_qty] => 327200 [volume] => 15426 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 1001.5 [close_price] => 1005 [chn_per] => -1.86 [ttl_trd_qty] => 327200 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 999.3 [close_price] => 1000.3 [chn_per] => -2.31 [ttl_trd_qty] => 374060 [volume] => 46860 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 999.3 [close_price] => 1000.3 [chn_per] => -2.31 [ttl_trd_qty] => 374060 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 998.9 [close_price] => 1004.5 [chn_per] => -1.9 [ttl_trd_qty] => 410844 [volume] => 36784 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 998.9 [close_price] => 1004.2 [chn_per] => -1.93 [ttl_trd_qty] => 423229 [volume] => 12385 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 998.9 [close_price] => 1005 [chn_per] => -1.86 [ttl_trd_qty] => 431430 [volume] => 8201 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 998.9 [close_price] => 1004 [chn_per] => -1.95 [ttl_trd_qty] => 434718 [volume] => 3288 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 997.4 [close_price] => 999 [chn_per] => -2.44 [ttl_trd_qty] => 484366 [volume] => 49648 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1034.3 [high_price] => 1037.9 [low_price] => 995.5 [close_price] => 997.5 [chn_per] => -2.59 [ttl_trd_qty] => 497793 [volume] => 13427 ) ) [ACI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 524 [high_price] => 525 [low_price] => 515.3 [close_price] => 525 [chn_per] => 0.52 [ttl_trd_qty] => 1019 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 521.8 [chn_per] => -0.1 [ttl_trd_qty] => 21712 [volume] => 20693 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 522.15 [chn_per] => -0.03 [ttl_trd_qty] => 23981 [volume] => 2269 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 522.15 [chn_per] => -0.03 [ttl_trd_qty] => 23981 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 523.95 [chn_per] => 0.32 [ttl_trd_qty] => 31449 [volume] => 7468 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 523.75 [chn_per] => 0.28 [ttl_trd_qty] => 33604 [volume] => 2155 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 522 [chn_per] => -0.06 [ttl_trd_qty] => 34819 [volume] => 1215 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 523.3 [chn_per] => 0.19 [ttl_trd_qty] => 35696 [volume] => 877 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 522.55 [chn_per] => 0.05 [ttl_trd_qty] => 36524 [volume] => 828 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 522.55 [chn_per] => 0.05 [ttl_trd_qty] => 36524 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 522.4 [chn_per] => 0.02 [ttl_trd_qty] => 38159 [volume] => 1635 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 522.4 [chn_per] => 0.02 [ttl_trd_qty] => 38159 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 522 [chn_per] => -0.06 [ttl_trd_qty] => 39222 [volume] => 1063 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 521.85 [chn_per] => -0.09 [ttl_trd_qty] => 40690 [volume] => 1468 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 522.25 [chn_per] => -0.01 [ttl_trd_qty] => 40855 [volume] => 165 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 521.15 [chn_per] => -0.22 [ttl_trd_qty] => 43097 [volume] => 2242 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 521.65 [chn_per] => -0.12 [ttl_trd_qty] => 43233 [volume] => 136 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 521.65 [chn_per] => -0.12 [ttl_trd_qty] => 43233 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 520.55 [chn_per] => -0.34 [ttl_trd_qty] => 45333 [volume] => 2100 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 521.85 [chn_per] => -0.09 [ttl_trd_qty] => 45664 [volume] => 331 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 521.25 [chn_per] => -0.2 [ttl_trd_qty] => 49257 [volume] => 3593 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 520.65 [chn_per] => -0.32 [ttl_trd_qty] => 51390 [volume] => 2133 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 520.65 [chn_per] => -0.32 [ttl_trd_qty] => 51390 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 524 [high_price] => 531.15 [low_price] => 519.55 [close_price] => 521 [chn_per] => -0.25 [ttl_trd_qty] => 58114 [volume] => 6724 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 524 [high_price] => 531.15 [low_price] => 516.15 [close_price] => 521 [chn_per] => -0.25 [ttl_trd_qty] => 58114 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 524 [high_price] => 531.15 [low_price] => 516.15 [close_price] => 518 [chn_per] => -0.82 [ttl_trd_qty] => 83116 [volume] => 25002 ) ) [ACL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 52.85 [chn_per] => 0.71 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 52.5 [chn_per] => 0.04 [ttl_trd_qty] => 2365 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 53 [chn_per] => 0.99 [ttl_trd_qty] => 2867 [volume] => 502 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 53 [chn_per] => 0.99 [ttl_trd_qty] => 2867 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 53.14 [chn_per] => 1.26 [ttl_trd_qty] => 3148 [volume] => 281 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 53.11 [chn_per] => 1.2 [ttl_trd_qty] => 3153 [volume] => 5 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 53.21 [chn_per] => 1.39 [ttl_trd_qty] => 5411 [volume] => 2258 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 52.56 [chn_per] => 0.15 [ttl_trd_qty] => 5414 [volume] => 3 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 53.17 [chn_per] => 1.31 [ttl_trd_qty] => 5693 [volume] => 279 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 53.17 [chn_per] => 1.31 [ttl_trd_qty] => 5693 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 53 [chn_per] => 0.99 [ttl_trd_qty] => 6027 [volume] => 334 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 53 [chn_per] => 0.99 [ttl_trd_qty] => 6027 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 52.58 [chn_per] => 0.19 [ttl_trd_qty] => 6043 [volume] => 16 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 52.98 [chn_per] => 0.95 [ttl_trd_qty] => 6163 [volume] => 120 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 52.97 [chn_per] => 0.93 [ttl_trd_qty] => 6262 [volume] => 99 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 52.89 [chn_per] => 0.78 [ttl_trd_qty] => 7170 [volume] => 908 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 52.84 [chn_per] => 0.69 [ttl_trd_qty] => 7257 [volume] => 87 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 52.84 [chn_per] => 0.69 [ttl_trd_qty] => 7257 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 52.51 [chn_per] => 0.06 [ttl_trd_qty] => 7586 [volume] => 329 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.41 [close_price] => 52.77 [chn_per] => 0.55 [ttl_trd_qty] => 8906 [volume] => 1320 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.3 [close_price] => 52.3 [chn_per] => -0.34 [ttl_trd_qty] => 9189 [volume] => 283 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.3 [close_price] => 52.3 [chn_per] => -0.34 [ttl_trd_qty] => 9290 [volume] => 101 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.3 [close_price] => 52.3 [chn_per] => -0.34 [ttl_trd_qty] => 9290 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.3 [close_price] => 52.57 [chn_per] => 0.17 [ttl_trd_qty] => 9362 [volume] => 72 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52.3 [close_price] => 52.57 [chn_per] => 0.17 [ttl_trd_qty] => 9362 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 53.6 [high_price] => 53.6 [low_price] => 52 [close_price] => 52.3 [chn_per] => -0.34 [ttl_trd_qty] => 10935 [volume] => 1573 ) ) [ACMESOLAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 380.9 [high_price] => 388.75 [low_price] => 380.6 [close_price] => 383.65 [chn_per] => 0.81 [ttl_trd_qty] => 56968 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 380.9 [high_price] => 388.75 [low_price] => 378.25 [close_price] => 383.95 [chn_per] => 0.89 [ttl_trd_qty] => 218226 [volume] => 161258 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 380.9 [high_price] => 388.75 [low_price] => 378.25 [close_price] => 383.95 [chn_per] => 0.89 [ttl_trd_qty] => 218226 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 380.9 [high_price] => 388.75 [low_price] => 378.25 [close_price] => 387.75 [chn_per] => 1.89 [ttl_trd_qty] => 372318 [volume] => 154092 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 380.9 [high_price] => 389.7 [low_price] => 378.25 [close_price] => 384.4 [chn_per] => 1.01 [ttl_trd_qty] => 735959 [volume] => 363641 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 380.9 [high_price] => 389.85 [low_price] => 378.25 [close_price] => 387.6 [chn_per] => 1.85 [ttl_trd_qty] => 882034 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 380.9 [high_price] => 394.7 [low_price] => 378.25 [close_price] => 390.4 [chn_per] => 2.59 [ttl_trd_qty] => 1262926 [volume] => 380892 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 380.9 [high_price] => 394.7 [low_price] => 378.25 [close_price] => 391.25 [chn_per] => 2.81 [ttl_trd_qty] => 1345983 [volume] => 83057 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 380.9 [high_price] => 394.7 [low_price] => 378.25 [close_price] => 391.25 [chn_per] => 2.81 [ttl_trd_qty] => 1345983 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 390.4 [chn_per] => 2.59 [ttl_trd_qty] => 1650611 [volume] => 304628 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 390.4 [chn_per] => 2.59 [ttl_trd_qty] => 1650611 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 391 [chn_per] => 2.75 [ttl_trd_qty] => 1837568 [volume] => 186957 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 389 [chn_per] => 2.22 [ttl_trd_qty] => 1931806 [volume] => 94238 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 389 [chn_per] => 2.22 [ttl_trd_qty] => 1973088 [volume] => 41282 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 387.3 [chn_per] => 1.77 [ttl_trd_qty] => 2093294 [volume] => 120206 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 389.25 [chn_per] => 2.29 [ttl_trd_qty] => 2191383 [volume] => 98089 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 389.45 [chn_per] => 2.34 [ttl_trd_qty] => 2247060 [volume] => 55677 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 388.95 [chn_per] => 2.21 [ttl_trd_qty] => 2241119 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 389.05 [chn_per] => 2.23 [ttl_trd_qty] => 2334916 [volume] => 93797 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 389.15 [chn_per] => 2.26 [ttl_trd_qty] => 2408468 [volume] => 73552 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 389 [chn_per] => 2.22 [ttl_trd_qty] => 2465342 [volume] => 56874 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 390.8 [chn_per] => 2.69 [ttl_trd_qty] => 2624398 [volume] => 159056 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 391.1 [chn_per] => 2.77 [ttl_trd_qty] => 2749222 [volume] => 124824 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 390.55 [chn_per] => 2.63 [ttl_trd_qty] => 2914241 [volume] => 165019 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 380.9 [high_price] => 396.25 [low_price] => 378.25 [close_price] => 390.55 [chn_per] => 2.63 [ttl_trd_qty] => 2914241 [volume] => 0 ) ) [ACUTAAS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3545 [high_price] => 3606 [low_price] => 3543.1 [close_price] => 3582.9 [chn_per] => 1.61 [ttl_trd_qty] => 8910 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3545 [high_price] => 3606 [low_price] => 3543.1 [close_price] => 3573 [chn_per] => 1.33 [ttl_trd_qty] => 25310 [volume] => 16400 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3545 [high_price] => 3606 [low_price] => 3543.1 [close_price] => 3573 [chn_per] => 1.33 [ttl_trd_qty] => 25310 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3545 [high_price] => 3606 [low_price] => 3533.3 [close_price] => 3552 [chn_per] => 0.73 [ttl_trd_qty] => 43461 [volume] => 18151 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3545 [high_price] => 3606 [low_price] => 3533.3 [close_price] => 3543.9 [chn_per] => 0.5 [ttl_trd_qty] => 47750 [volume] => 4289 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3545 [high_price] => 3606 [low_price] => 3533.3 [close_price] => 3543.9 [chn_per] => 0.5 [ttl_trd_qty] => 47750 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3545 [high_price] => 3606 [low_price] => 3521 [close_price] => 3568.1 [chn_per] => 1.19 [ttl_trd_qty] => 64756 [volume] => 17006 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3545 [high_price] => 3606 [low_price] => 3521 [close_price] => 3585 [chn_per] => 1.67 [ttl_trd_qty] => 83635 [volume] => 18879 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3545 [high_price] => 3606 [low_price] => 3521 [close_price] => 3585.9 [chn_per] => 1.69 [ttl_trd_qty] => 87362 [volume] => 3727 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3545 [high_price] => 3606 [low_price] => 3521 [close_price] => 3585 [chn_per] => 1.67 [ttl_trd_qty] => 91349 [volume] => 3987 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3545 [high_price] => 3606 [low_price] => 3521 [close_price] => 3585 [chn_per] => 1.67 [ttl_trd_qty] => 91349 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3545 [high_price] => 3606 [low_price] => 3521 [close_price] => 3588.1 [chn_per] => 1.76 [ttl_trd_qty] => 106706 [volume] => 15357 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3545 [high_price] => 3606 [low_price] => 3521 [close_price] => 3588.1 [chn_per] => 1.76 [ttl_trd_qty] => 106706 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3591.3 [chn_per] => 1.85 [ttl_trd_qty] => 139513 [volume] => 32807 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3596.3 [chn_per] => 1.99 [ttl_trd_qty] => 186125 [volume] => 46612 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3596.3 [chn_per] => 1.99 [ttl_trd_qty] => 186125 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3591.2 [chn_per] => 1.84 [ttl_trd_qty] => 209434 [volume] => 23309 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3591.2 [chn_per] => 1.84 [ttl_trd_qty] => 209434 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3585 [chn_per] => 1.67 [ttl_trd_qty] => 230090 [volume] => 20656 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3583.6 [chn_per] => 1.63 [ttl_trd_qty] => 236307 [volume] => 6217 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3576.1 [chn_per] => 1.42 [ttl_trd_qty] => 251873 [volume] => 15566 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3575.7 [chn_per] => 1.4 [ttl_trd_qty] => 257324 [volume] => 5451 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3575.7 [chn_per] => 1.4 [ttl_trd_qty] => 257324 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3580.3 [chn_per] => 1.53 [ttl_trd_qty] => 291764 [volume] => 34440 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3580.3 [chn_per] => 1.53 [ttl_trd_qty] => 291764 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3545 [high_price] => 3610 [low_price] => 3521 [close_price] => 3589 [chn_per] => 1.78 [ttl_trd_qty] => 349526 [volume] => 57762 ) ) [ADANIENSOL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1491.4 [high_price] => 1491.4 [low_price] => 1480.9 [close_price] => 1482.4 [chn_per] => -0.6 [ttl_trd_qty] => 19974 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1491.4 [high_price] => 1491.4 [low_price] => 1480.9 [close_price] => 1482.4 [chn_per] => -0.6 [ttl_trd_qty] => 19974 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1491.4 [high_price] => 1491.4 [low_price] => 1470 [close_price] => 1480.5 [chn_per] => -0.73 [ttl_trd_qty] => 233989 [volume] => 214015 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1491.4 [high_price] => 1491.4 [low_price] => 1470 [close_price] => 1479.4 [chn_per] => -0.8 [ttl_trd_qty] => 277740 [volume] => 43751 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1491.4 [high_price] => 1491.4 [low_price] => 1470 [close_price] => 1487.2 [chn_per] => -0.28 [ttl_trd_qty] => 309172 [volume] => 31432 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1491.4 [high_price] => 1491.4 [low_price] => 1470 [close_price] => 1487.2 [chn_per] => -0.28 [ttl_trd_qty] => 309172 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1491.4 [high_price] => 1528.9 [low_price] => 1470 [close_price] => 1522.6 [chn_per] => 2.09 [ttl_trd_qty] => 629312 [volume] => 320140 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1518.9 [chn_per] => 1.84 [ttl_trd_qty] => 783234 [volume] => 153922 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1521.3 [chn_per] => 2 [ttl_trd_qty] => 821513 [volume] => 38279 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1521.3 [chn_per] => 2 [ttl_trd_qty] => 821513 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1516.1 [chn_per] => 1.66 [ttl_trd_qty] => 955735 [volume] => 134222 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1511.1 [chn_per] => 1.32 [ttl_trd_qty] => 1028387 [volume] => 72652 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1520.9 [chn_per] => 1.98 [ttl_trd_qty] => 1147832 [volume] => 119445 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1525.1 [chn_per] => 2.26 [ttl_trd_qty] => 1242693 [volume] => 94861 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1522.7 [chn_per] => 2.1 [ttl_trd_qty] => 1284012 [volume] => 41319 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1522.7 [chn_per] => 2.1 [ttl_trd_qty] => 1284012 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1521.5 [chn_per] => 2.02 [ttl_trd_qty] => 1438742 [volume] => 154730 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1518.3 [chn_per] => 1.8 [ttl_trd_qty] => 1456035 [volume] => 17293 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1519.5 [chn_per] => 1.88 [ttl_trd_qty] => 1478562 [volume] => 22527 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1519.5 [chn_per] => 1.88 [ttl_trd_qty] => 1478562 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1513.4 [chn_per] => 1.48 [ttl_trd_qty] => 1555134 [volume] => 76572 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1512.8 [chn_per] => 1.43 [ttl_trd_qty] => 1572705 [volume] => 17571 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1518.7 [chn_per] => 1.83 [ttl_trd_qty] => 1669965 [volume] => 97260 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1518.7 [chn_per] => 1.83 [ttl_trd_qty] => 1669965 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1521.4 [chn_per] => 2.01 [ttl_trd_qty] => 1743114 [volume] => 73149 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1491.4 [high_price] => 1536.7 [low_price] => 1470 [close_price] => 1516 [chn_per] => 1.65 [ttl_trd_qty] => 2095722 [volume] => 352608 ) ) [ADANIENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3041 [high_price] => 3041 [low_price] => 3014.1 [close_price] => 3025.1 [chn_per] => -0.36 [ttl_trd_qty] => 16434 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3041 [high_price] => 3041 [low_price] => 3012.8 [close_price] => 3024.6 [chn_per] => -0.38 [ttl_trd_qty] => 92753 [volume] => 76319 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3041 [high_price] => 3041 [low_price] => 3012.8 [close_price] => 3024.6 [chn_per] => -0.38 [ttl_trd_qty] => 92753 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3041 [high_price] => 3045 [low_price] => 3012.8 [close_price] => 3041.9 [chn_per] => 0.19 [ttl_trd_qty] => 204579 [volume] => 111826 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3041 [high_price] => 3045 [low_price] => 3012.8 [close_price] => 3041.9 [chn_per] => 0.19 [ttl_trd_qty] => 204579 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3041 [high_price] => 3067.4 [low_price] => 3012.8 [close_price] => 3065.4 [chn_per] => 0.97 [ttl_trd_qty] => 358357 [volume] => 153778 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3041 [high_price] => 3098.4 [low_price] => 3012.8 [close_price] => 3084.1 [chn_per] => 1.58 [ttl_trd_qty] => 549328 [volume] => 190971 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3041 [high_price] => 3098.4 [low_price] => 3012.8 [close_price] => 3084.1 [chn_per] => 1.58 [ttl_trd_qty] => 549328 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3041 [high_price] => 3109.5 [low_price] => 3012.8 [close_price] => 3084 [chn_per] => 1.58 [ttl_trd_qty] => 818256 [volume] => 268928 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3041 [high_price] => 3109.5 [low_price] => 3012.8 [close_price] => 3082.3 [chn_per] => 1.53 [ttl_trd_qty] => 896115 [volume] => 77859 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3041 [high_price] => 3109.5 [low_price] => 3012.8 [close_price] => 3087.8 [chn_per] => 1.71 [ttl_trd_qty] => 965262 [volume] => 69147 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3041 [high_price] => 3109.5 [low_price] => 3012.8 [close_price] => 3087 [chn_per] => 1.68 [ttl_trd_qty] => 1145721 [volume] => 180459 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3041 [high_price] => 3116.6 [low_price] => 3012.8 [close_price] => 3100.1 [chn_per] => 2.11 [ttl_trd_qty] => 1307950 [volume] => 162229 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3041 [high_price] => 3116.6 [low_price] => 3012.8 [close_price] => 3110.1 [chn_per] => 2.44 [ttl_trd_qty] => 1391328 [volume] => 83378 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3041 [high_price] => 3116.6 [low_price] => 3012.8 [close_price] => 3103.2 [chn_per] => 2.21 [ttl_trd_qty] => 1446972 [volume] => 55644 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3041 [high_price] => 3116.6 [low_price] => 3012.8 [close_price] => 3103.2 [chn_per] => 2.21 [ttl_trd_qty] => 1446972 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3041 [high_price] => 3126 [low_price] => 3012.8 [close_price] => 3121.5 [chn_per] => 2.82 [ttl_trd_qty] => 1635530 [volume] => 188558 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3041 [high_price] => 3126 [low_price] => 3012.8 [close_price] => 3121.5 [chn_per] => 2.82 [ttl_trd_qty] => 1635530 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3041 [high_price] => 3132.5 [low_price] => 3012.8 [close_price] => 3128.2 [chn_per] => 3.04 [ttl_trd_qty] => 1842172 [volume] => 206642 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3041 [high_price] => 3132.5 [low_price] => 3012.8 [close_price] => 3124.4 [chn_per] => 2.91 [ttl_trd_qty] => 1961149 [volume] => 118977 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3041 [high_price] => 3132.5 [low_price] => 3012.8 [close_price] => 3124.4 [chn_per] => 2.91 [ttl_trd_qty] => 1961149 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3041 [high_price] => 3138.6 [low_price] => 3012.8 [close_price] => 3134 [chn_per] => 3.23 [ttl_trd_qty] => 2122809 [volume] => 161660 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3041 [high_price] => 3147.8 [low_price] => 3012.8 [close_price] => 3147 [chn_per] => 3.66 [ttl_trd_qty] => 2447658 [volume] => 324849 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3041 [high_price] => 3147.8 [low_price] => 3012.8 [close_price] => 3147 [chn_per] => 3.66 [ttl_trd_qty] => 2447658 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3041 [high_price] => 3149.8 [low_price] => 3012.8 [close_price] => 3145 [chn_per] => 3.59 [ttl_trd_qty] => 3126778 [volume] => 679120 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3041 [high_price] => 3149.8 [low_price] => 3012.8 [close_price] => 3143 [chn_per] => 3.52 [ttl_trd_qty] => 3414005 [volume] => 287227 ) ) [ADANIGREEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1492.2 [high_price] => 1499.3 [low_price] => 1492.2 [close_price] => 1498 [chn_per] => 0.39 [ttl_trd_qty] => 24893 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1492.2 [high_price] => 1499.3 [low_price] => 1492.2 [close_price] => 1498 [chn_per] => 0.39 [ttl_trd_qty] => 24893 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1492.2 [high_price] => 1499.3 [low_price] => 1482.4 [close_price] => 1491.5 [chn_per] => -0.05 [ttl_trd_qty] => 236282 [volume] => 211389 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1492.2 [high_price] => 1499.3 [low_price] => 1482.4 [close_price] => 1490.7 [chn_per] => -0.1 [ttl_trd_qty] => 285390 [volume] => 49108 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1492.2 [high_price] => 1499.3 [low_price] => 1482.4 [close_price] => 1495.8 [chn_per] => 0.24 [ttl_trd_qty] => 316992 [volume] => 31602 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1492.2 [high_price] => 1499.3 [low_price] => 1482.4 [close_price] => 1495.8 [chn_per] => 0.24 [ttl_trd_qty] => 316992 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1492.2 [high_price] => 1524.7 [low_price] => 1482.4 [close_price] => 1521.8 [chn_per] => 1.98 [ttl_trd_qty] => 667532 [volume] => 350540 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1492.2 [high_price] => 1542.8 [low_price] => 1482.4 [close_price] => 1528 [chn_per] => 2.4 [ttl_trd_qty] => 1003181 [volume] => 335649 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1492.2 [high_price] => 1542.8 [low_price] => 1482.4 [close_price] => 1533.7 [chn_per] => 2.78 [ttl_trd_qty] => 1097285 [volume] => 94104 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1492.2 [high_price] => 1542.8 [low_price] => 1482.4 [close_price] => 1533.7 [chn_per] => 2.78 [ttl_trd_qty] => 1097285 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1492.2 [high_price] => 1542.8 [low_price] => 1482.4 [close_price] => 1532.5 [chn_per] => 2.7 [ttl_trd_qty] => 1194177 [volume] => 96892 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1492.2 [high_price] => 1542.8 [low_price] => 1482.4 [close_price] => 1530.2 [chn_per] => 2.55 [ttl_trd_qty] => 1248586 [volume] => 54409 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1492.2 [high_price] => 1543 [low_price] => 1482.4 [close_price] => 1536.4 [chn_per] => 2.96 [ttl_trd_qty] => 1394138 [volume] => 145552 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1536.2 [chn_per] => 2.95 [ttl_trd_qty] => 1585375 [volume] => 191237 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1532.5 [chn_per] => 2.7 [ttl_trd_qty] => 1620794 [volume] => 35419 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1532.5 [chn_per] => 2.7 [ttl_trd_qty] => 1620794 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1539.6 [chn_per] => 3.18 [ttl_trd_qty] => 1741201 [volume] => 120407 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1537.2 [chn_per] => 3.02 [ttl_trd_qty] => 1814491 [volume] => 73290 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1538.5 [chn_per] => 3.1 [ttl_trd_qty] => 1849238 [volume] => 34747 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1538.5 [chn_per] => 3.1 [ttl_trd_qty] => 1849238 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1532.5 [chn_per] => 2.7 [ttl_trd_qty] => 1947280 [volume] => 98042 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1530.5 [chn_per] => 2.57 [ttl_trd_qty] => 1961239 [volume] => 13959 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1533.2 [chn_per] => 2.75 [ttl_trd_qty] => 2036844 [volume] => 75605 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1533.2 [chn_per] => 2.75 [ttl_trd_qty] => 2036844 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1531.4 [chn_per] => 2.63 [ttl_trd_qty] => 2100275 [volume] => 63431 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1492.2 [high_price] => 1546 [low_price] => 1482.4 [close_price] => 1529.9 [chn_per] => 2.53 [ttl_trd_qty] => 2563352 [volume] => 463077 ) ) [ADANIPORTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1829.5 [high_price] => 1829.5 [low_price] => 1819 [close_price] => 1820.6 [chn_per] => 0.57 [ttl_trd_qty] => 99468 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1829.5 [high_price] => 1829.5 [low_price] => 1819 [close_price] => 1820.6 [chn_per] => 0.57 [ttl_trd_qty] => 99468 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1829.5 [high_price] => 1837.6 [low_price] => 1815.4 [close_price] => 1833 [chn_per] => 1.26 [ttl_trd_qty] => 511891 [volume] => 412423 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1829.5 [high_price] => 1838.4 [low_price] => 1815.4 [close_price] => 1838.4 [chn_per] => 1.56 [ttl_trd_qty] => 678420 [volume] => 166529 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1829.5 [high_price] => 1858.8 [low_price] => 1815.4 [close_price] => 1842.7 [chn_per] => 1.8 [ttl_trd_qty] => 1147527 [volume] => 469107 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1829.5 [high_price] => 1858.8 [low_price] => 1815.4 [close_price] => 1842.7 [chn_per] => 1.8 [ttl_trd_qty] => 1147527 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1829.5 [high_price] => 1859.9 [low_price] => 1815.4 [close_price] => 1858.5 [chn_per] => 2.67 [ttl_trd_qty] => 1607714 [volume] => 460187 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1869.1 [chn_per] => 3.25 [ttl_trd_qty] => 2063069 [volume] => 455355 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1866.8 [chn_per] => 3.13 [ttl_trd_qty] => 2268187 [volume] => 205118 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1866.8 [chn_per] => 3.13 [ttl_trd_qty] => 2268187 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1856.3 [chn_per] => 2.55 [ttl_trd_qty] => 2501166 [volume] => 232979 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1854.8 [chn_per] => 2.46 [ttl_trd_qty] => 2594444 [volume] => 93278 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1856.1 [chn_per] => 2.54 [ttl_trd_qty] => 2673141 [volume] => 78697 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1859.4 [chn_per] => 2.72 [ttl_trd_qty] => 2742935 [volume] => 69794 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1857.3 [chn_per] => 2.6 [ttl_trd_qty] => 2777236 [volume] => 34301 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1857.3 [chn_per] => 2.6 [ttl_trd_qty] => 2777236 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1862 [chn_per] => 2.86 [ttl_trd_qty] => 2935115 [volume] => 157879 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1859.5 [chn_per] => 2.72 [ttl_trd_qty] => 2980607 [volume] => 45492 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1858.9 [chn_per] => 2.69 [ttl_trd_qty] => 3077070 [volume] => 96463 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1858.9 [chn_per] => 2.69 [ttl_trd_qty] => 3077070 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1861.5 [chn_per] => 2.83 [ttl_trd_qty] => 3241371 [volume] => 164301 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1861 [chn_per] => 2.81 [ttl_trd_qty] => 3327137 [volume] => 85766 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1859 [chn_per] => 2.7 [ttl_trd_qty] => 3498356 [volume] => 171219 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1859 [chn_per] => 2.7 [ttl_trd_qty] => 3498356 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1851.3 [chn_per] => 2.27 [ttl_trd_qty] => 3608390 [volume] => 110034 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1829.5 [high_price] => 1881.7 [low_price] => 1815.4 [close_price] => 1848.2 [chn_per] => 2.1 [ttl_trd_qty] => 4122267 [volume] => 513877 ) ) [ADANIPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 223.77 [high_price] => 224.93 [low_price] => 223.77 [close_price] => 224.29 [chn_per] => 0.23 [ttl_trd_qty] => 242054 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 223.77 [high_price] => 224.93 [low_price] => 223.77 [close_price] => 224.29 [chn_per] => 0.23 [ttl_trd_qty] => 242054 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 223.77 [high_price] => 224.93 [low_price] => 223.21 [close_price] => 224.18 [chn_per] => 0.18 [ttl_trd_qty] => 3236244 [volume] => 2994190 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 223.77 [high_price] => 224.93 [low_price] => 223.21 [close_price] => 223.93 [chn_per] => 0.07 [ttl_trd_qty] => 3845980 [volume] => 609736 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 223.77 [high_price] => 224.93 [low_price] => 223.21 [close_price] => 223.96 [chn_per] => 0.08 [ttl_trd_qty] => 4228065 [volume] => 382085 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 223.77 [high_price] => 224.93 [low_price] => 223.21 [close_price] => 223.96 [chn_per] => 0.08 [ttl_trd_qty] => 4228065 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 223.77 [high_price] => 227.6 [low_price] => 223.21 [close_price] => 226.4 [chn_per] => 1.18 [ttl_trd_qty] => 9023360 [volume] => 4795295 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.25 [chn_per] => 1.11 [ttl_trd_qty] => 13885190 [volume] => 4861830 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.25 [chn_per] => 1.11 [ttl_trd_qty] => 13885190 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.9 [chn_per] => 1.4 [ttl_trd_qty] => 19189199 [volume] => 5304009 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.34 [chn_per] => 1.15 [ttl_trd_qty] => 20164930 [volume] => 975731 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.56 [chn_per] => 1.25 [ttl_trd_qty] => 20781151 [volume] => 616221 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 227.07 [chn_per] => 1.47 [ttl_trd_qty] => 22319216 [volume] => 1538065 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 227.37 [chn_per] => 1.61 [ttl_trd_qty] => 24278336 [volume] => 1959120 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.9 [chn_per] => 1.4 [ttl_trd_qty] => 24560730 [volume] => 282394 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 228.48 [chn_per] => 2.1 [ttl_trd_qty] => 26397162 [volume] => 1836432 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 228.04 [chn_per] => 1.91 [ttl_trd_qty] => 27482708 [volume] => 1085546 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 228.04 [chn_per] => 1.91 [ttl_trd_qty] => 27482708 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 227.51 [chn_per] => 1.67 [ttl_trd_qty] => 28380476 [volume] => 897768 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.6 [chn_per] => 1.26 [ttl_trd_qty] => 28913558 [volume] => 533082 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.73 [chn_per] => 1.32 [ttl_trd_qty] => 29301547 [volume] => 387989 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.35 [chn_per] => 1.15 [ttl_trd_qty] => 29769827 [volume] => 468280 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.93 [chn_per] => 1.41 [ttl_trd_qty] => 32797971 [volume] => 3028144 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.93 [chn_per] => 1.41 [ttl_trd_qty] => 32797971 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.75 [chn_per] => 1.33 [ttl_trd_qty] => 36543247 [volume] => 3745276 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 223.77 [high_price] => 229.8 [low_price] => 223.21 [close_price] => 226.21 [chn_per] => 1.09 [ttl_trd_qty] => 39059590 [volume] => 2516343 ) ) [ADFFOODS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 314.9 [high_price] => 316.85 [low_price] => 313.75 [close_price] => 314.75 [chn_per] => 1.3 [ttl_trd_qty] => 8078 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 314.9 [high_price] => 316.85 [low_price] => 310.25 [close_price] => 312.05 [chn_per] => 0.43 [ttl_trd_qty] => 21040 [volume] => 12962 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 314.9 [high_price] => 316.85 [low_price] => 310.25 [close_price] => 312.05 [chn_per] => 0.43 [ttl_trd_qty] => 21040 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 314.9 [high_price] => 316.85 [low_price] => 310.25 [close_price] => 314.55 [chn_per] => 1.24 [ttl_trd_qty] => 50407 [volume] => 29367 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 314.9 [high_price] => 316.85 [low_price] => 310.25 [close_price] => 314.55 [chn_per] => 1.24 [ttl_trd_qty] => 50407 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 315.85 [chn_per] => 1.66 [ttl_trd_qty] => 109763 [volume] => 59356 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 314.1 [chn_per] => 1.09 [ttl_trd_qty] => 117141 [volume] => 7378 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 314.1 [chn_per] => 1.09 [ttl_trd_qty] => 117141 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 314.35 [chn_per] => 1.17 [ttl_trd_qty] => 121808 [volume] => 4667 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 314.05 [chn_per] => 1.08 [ttl_trd_qty] => 126357 [volume] => 4549 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 314.2 [chn_per] => 1.13 [ttl_trd_qty] => 127883 [volume] => 1526 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 312.85 [chn_per] => 0.69 [ttl_trd_qty] => 133665 [volume] => 5782 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 311.55 [chn_per] => 0.27 [ttl_trd_qty] => 136814 [volume] => 3149 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 311.9 [chn_per] => 0.39 [ttl_trd_qty] => 138234 [volume] => 1420 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 311.7 [chn_per] => 0.32 [ttl_trd_qty] => 138600 [volume] => 366 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 311.7 [chn_per] => 0.32 [ttl_trd_qty] => 138600 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 311.05 [chn_per] => 0.11 [ttl_trd_qty] => 141754 [volume] => 3154 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.25 [close_price] => 311.05 [chn_per] => 0.11 [ttl_trd_qty] => 141754 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 314.9 [high_price] => 318 [low_price] => 310.05 [close_price] => 311.15 [chn_per] => 0.14 [ttl_trd_qty] => 147352 [volume] => 5598 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 314.9 [high_price] => 318 [low_price] => 303.3 [close_price] => 308.2 [chn_per] => -0.8 [ttl_trd_qty] => 171853 [volume] => 24501 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 314.9 [high_price] => 318 [low_price] => 303.3 [close_price] => 308.2 [chn_per] => -0.8 [ttl_trd_qty] => 171853 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 314.9 [high_price] => 318 [low_price] => 303.3 [close_price] => 308.8 [chn_per] => -0.61 [ttl_trd_qty] => 179476 [volume] => 7623 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 314.9 [high_price] => 318 [low_price] => 303.3 [close_price] => 308 [chn_per] => -0.87 [ttl_trd_qty] => 197981 [volume] => 18505 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 314.9 [high_price] => 318 [low_price] => 303.3 [close_price] => 308 [chn_per] => -0.87 [ttl_trd_qty] => 197981 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 314.9 [high_price] => 318 [low_price] => 303.3 [close_price] => 308.75 [chn_per] => -0.63 [ttl_trd_qty] => 215696 [volume] => 17715 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 314.9 [high_price] => 318 [low_price] => 303.3 [close_price] => 309.1 [chn_per] => -0.51 [ttl_trd_qty] => 240225 [volume] => 24529 ) ) [ADOR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1275.5 [high_price] => 1275.5 [low_price] => 1269.2 [close_price] => 1269.2 [chn_per] => 0 [ttl_trd_qty] => 160 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1275.5 [high_price] => 1275.5 [low_price] => 1262.2 [close_price] => 1275 [chn_per] => 0.46 [ttl_trd_qty] => 1685 [volume] => 1525 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1275.5 [high_price] => 1275.5 [low_price] => 1262.2 [close_price] => 1275 [chn_per] => 0.46 [ttl_trd_qty] => 1685 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1262.2 [close_price] => 1276.7 [chn_per] => 0.59 [ttl_trd_qty] => 4697 [volume] => 3012 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1262.2 [close_price] => 1274.9 [chn_per] => 0.45 [ttl_trd_qty] => 5728 [volume] => 1031 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1262.2 [close_price] => 1275.2 [chn_per] => 0.47 [ttl_trd_qty] => 6567 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1262.2 [close_price] => 1275.2 [chn_per] => 0.47 [ttl_trd_qty] => 6567 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1262.2 [close_price] => 1273 [chn_per] => 0.3 [ttl_trd_qty] => 6802 [volume] => 235 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1262.2 [close_price] => 1272.9 [chn_per] => 0.29 [ttl_trd_qty] => 7526 [volume] => 724 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1262.2 [close_price] => 1267.3 [chn_per] => -0.15 [ttl_trd_qty] => 8015 [volume] => 489 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1262.2 [close_price] => 1264.3 [chn_per] => -0.39 [ttl_trd_qty] => 8641 [volume] => 626 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1262.2 [close_price] => 1264.3 [chn_per] => -0.39 [ttl_trd_qty] => 8641 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1262 [close_price] => 1262 [chn_per] => -0.57 [ttl_trd_qty] => 9511 [volume] => 870 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1262 [close_price] => 1262 [chn_per] => -0.57 [ttl_trd_qty] => 9511 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1262 [close_price] => 1264.5 [chn_per] => -0.37 [ttl_trd_qty] => 10133 [volume] => 622 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1261.1 [close_price] => 1261.1 [chn_per] => -0.64 [ttl_trd_qty] => 10319 [volume] => 186 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1261.1 [close_price] => 1261.1 [chn_per] => -0.64 [ttl_trd_qty] => 10319 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1248.1 [close_price] => 1251.5 [chn_per] => -1.39 [ttl_trd_qty] => 12734 [volume] => 2415 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1248.1 [close_price] => 1251.5 [chn_per] => -1.39 [ttl_trd_qty] => 12734 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1248 [close_price] => 1250 [chn_per] => -1.51 [ttl_trd_qty] => 13039 [volume] => 305 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1248 [close_price] => 1255.9 [chn_per] => -1.05 [ttl_trd_qty] => 13451 [volume] => 412 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1248 [close_price] => 1254 [chn_per] => -1.2 [ttl_trd_qty] => 13674 [volume] => 223 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1248 [close_price] => 1254 [chn_per] => -1.2 [ttl_trd_qty] => 13674 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1248 [close_price] => 1253.7 [chn_per] => -1.22 [ttl_trd_qty] => 14245 [volume] => 571 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1275.5 [high_price] => 1285 [low_price] => 1240 [close_price] => 1241 [chn_per] => -2.22 [ttl_trd_qty] => 15718 [volume] => 1473 ) ) [ADSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 127.56 [close_price] => 127.76 [chn_per] => 0.1 [ttl_trd_qty] => 2549 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 126.61 [close_price] => 127.25 [chn_per] => -0.3 [ttl_trd_qty] => 13982 [volume] => 11433 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 126.61 [close_price] => 127.25 [chn_per] => -0.3 [ttl_trd_qty] => 13982 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.89 [chn_per] => -1.36 [ttl_trd_qty] => 34991 [volume] => 21009 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.9 [chn_per] => -1.36 [ttl_trd_qty] => 37584 [volume] => 2593 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.75 [chn_per] => -1.47 [ttl_trd_qty] => 45289 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.75 [chn_per] => -1.47 [ttl_trd_qty] => 45289 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 126.19 [chn_per] => -1.13 [ttl_trd_qty] => 46337 [volume] => 1048 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 126.32 [chn_per] => -1.03 [ttl_trd_qty] => 49650 [volume] => 3313 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.86 [chn_per] => -1.39 [ttl_trd_qty] => 52627 [volume] => 2977 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.73 [chn_per] => -1.49 [ttl_trd_qty] => 59263 [volume] => 6636 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.73 [chn_per] => -1.49 [ttl_trd_qty] => 59263 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.91 [chn_per] => -1.35 [ttl_trd_qty] => 65941 [volume] => 6678 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.91 [chn_per] => -1.35 [ttl_trd_qty] => 65941 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 126.23 [chn_per] => -1.1 [ttl_trd_qty] => 73822 [volume] => 7881 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 126.34 [chn_per] => -1.01 [ttl_trd_qty] => 74828 [volume] => 1006 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 126.34 [chn_per] => -1.01 [ttl_trd_qty] => 74828 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 126 [chn_per] => -1.28 [ttl_trd_qty] => 79825 [volume] => 4997 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 126 [chn_per] => -1.28 [ttl_trd_qty] => 79825 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 126.69 [chn_per] => -0.74 [ttl_trd_qty] => 84256 [volume] => 4431 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.73 [chn_per] => -1.49 [ttl_trd_qty] => 90787 [volume] => 6531 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.94 [chn_per] => -1.32 [ttl_trd_qty] => 91525 [volume] => 738 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.94 [chn_per] => -1.32 [ttl_trd_qty] => 91525 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.33 [close_price] => 125.36 [chn_per] => -1.78 [ttl_trd_qty] => 102104 [volume] => 10579 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 127.7 [high_price] => 128.7 [low_price] => 125.2 [close_price] => 125.6 [chn_per] => -1.59 [ttl_trd_qty] => 109623 [volume] => 7519 ) ) [ADVANCE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 109.77 [close_price] => 109.77 [chn_per] => 2.02 [ttl_trd_qty] => 21 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 107.68 [close_price] => 108.73 [chn_per] => 1.05 [ttl_trd_qty] => 27616 [volume] => 27595 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 107.68 [close_price] => 108.73 [chn_per] => -0.56 [ttl_trd_qty] => 52794 [volume] => 25178 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 108.21 [chn_per] => 0.57 [ttl_trd_qty] => 69464 [volume] => 16670 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 108.01 [chn_per] => 0.57 [ttl_trd_qty] => 69464 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 108.01 [chn_per] => 0.73 [ttl_trd_qty] => 76288 [volume] => 6824 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 108.57 [chn_per] => 0.73 [ttl_trd_qty] => 76288 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 108.52 [chn_per] => 0.86 [ttl_trd_qty] => 84734 [volume] => 8446 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 108 [chn_per] => 0.37 [ttl_trd_qty] => 89015 [volume] => 4281 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 107.78 [chn_per] => 0.37 [ttl_trd_qty] => 89015 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 107.78 [chn_per] => 0.1 [ttl_trd_qty] => 91615 [volume] => 2600 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 107.71 [chn_per] => 0.1 [ttl_trd_qty] => 91615 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 107.71 [chn_per] => 0.27 [ttl_trd_qty] => 92082 [volume] => 467 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 107.86 [chn_per] => 0.24 [ttl_trd_qty] => 92762 [volume] => 680 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 108.28 [chn_per] => 0.63 [ttl_trd_qty] => 93057 [volume] => 295 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 108.28 [chn_per] => 0.73 [ttl_trd_qty] => 94060 [volume] => 1003 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 108 [chn_per] => 0.37 [ttl_trd_qty] => 94657 [volume] => 597 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 108 [chn_per] => 0.15 [ttl_trd_qty] => 94983 [volume] => 326 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 107.77 [chn_per] => 0.16 [ttl_trd_qty] => 95808 [volume] => 825 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 108 [chn_per] => 0.37 [ttl_trd_qty] => 204116 [volume] => 108308 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 107.51 [chn_per] => -0.08 [ttl_trd_qty] => 207001 [volume] => 2885 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 107.49 [chn_per] => -0.1 [ttl_trd_qty] => 209325 [volume] => 2324 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.71 [close_price] => 107.49 [chn_per] => -0.22 [ttl_trd_qty] => 311273 [volume] => 101948 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.7 [close_price] => 106.93 [chn_per] => -0.22 [ttl_trd_qty] => 311273 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 106.7 [close_price] => 106.93 [chn_per] => -1.12 [ttl_trd_qty] => 456623 [volume] => 145350 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 109.77 [high_price] => 109.77 [low_price] => 105.93 [close_price] => 106.9 [chn_per] => -0.65 [ttl_trd_qty] => 490193 [volume] => 33570 ) ) [ADVANIHOTR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 54 [close_price] => 54 [chn_per] => 1.52 [ttl_trd_qty] => 2025 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 54 [close_price] => 54 [chn_per] => 1.52 [ttl_trd_qty] => 2025 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.61 [close_price] => 53.64 [chn_per] => 0.85 [ttl_trd_qty] => 3802 [volume] => 1777 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.28 [close_price] => 53.28 [chn_per] => 0.17 [ttl_trd_qty] => 4888 [volume] => 1086 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.54 [chn_per] => 0.66 [ttl_trd_qty] => 5730 [volume] => 842 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.54 [chn_per] => 0.66 [ttl_trd_qty] => 5730 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.34 [chn_per] => 0.28 [ttl_trd_qty] => 7253 [volume] => 1523 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.34 [chn_per] => 0.28 [ttl_trd_qty] => 7719 [volume] => 466 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.34 [chn_per] => 0.28 [ttl_trd_qty] => 7719 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.39 [chn_per] => 0.38 [ttl_trd_qty] => 9030 [volume] => 1311 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.6 [chn_per] => 0.77 [ttl_trd_qty] => 12204 [volume] => 3174 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.86 [chn_per] => 1.26 [ttl_trd_qty] => 14119 [volume] => 1915 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.85 [chn_per] => 1.24 [ttl_trd_qty] => 14255 [volume] => 136 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.85 [chn_per] => 1.24 [ttl_trd_qty] => 14399 [volume] => 144 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.84 [chn_per] => 1.22 [ttl_trd_qty] => 15414 [volume] => 1015 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.52 [chn_per] => 0.62 [ttl_trd_qty] => 15421 [volume] => 7 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.51 [chn_per] => 0.6 [ttl_trd_qty] => 16655 [volume] => 1234 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.51 [chn_per] => 0.6 [ttl_trd_qty] => 16655 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.77 [chn_per] => 1.09 [ttl_trd_qty] => 20148 [volume] => 3493 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.48 [chn_per] => 0.55 [ttl_trd_qty] => 20659 [volume] => 511 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.7 [chn_per] => 0.96 [ttl_trd_qty] => 21096 [volume] => 437 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.56 [chn_per] => 0.7 [ttl_trd_qty] => 21174 [volume] => 78 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.55 [chn_per] => 0.68 [ttl_trd_qty] => 22255 [volume] => 1081 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.55 [chn_per] => 0.68 [ttl_trd_qty] => 22255 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.55 [chn_per] => 0.68 [ttl_trd_qty] => 24870 [volume] => 2615 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 54.5 [high_price] => 54.5 [low_price] => 53.06 [close_price] => 53.6 [chn_per] => 0.77 [ttl_trd_qty] => 31427 [volume] => 6557 ) ) [ADVENTHTL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 143 [high_price] => 144.95 [low_price] => 141.85 [close_price] => 141.86 [chn_per] => 0.01 [ttl_trd_qty] => 875 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 143 [high_price] => 144.95 [low_price] => 141.51 [close_price] => 142.39 [chn_per] => 0.38 [ttl_trd_qty] => 2882 [volume] => 2007 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 143 [high_price] => 144.95 [low_price] => 141.51 [close_price] => 142.39 [chn_per] => 0.38 [ttl_trd_qty] => 2882 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 143 [high_price] => 144.95 [low_price] => 140.25 [close_price] => 140.25 [chn_per] => -1.13 [ttl_trd_qty] => 13015 [volume] => 10133 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 143 [high_price] => 144.95 [low_price] => 139.5 [close_price] => 140.12 [chn_per] => -1.22 [ttl_trd_qty] => 46984 [volume] => 33969 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 143 [high_price] => 144.95 [low_price] => 139.5 [close_price] => 140.25 [chn_per] => -1.13 [ttl_trd_qty] => 49423 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 143 [high_price] => 144.95 [low_price] => 139.5 [close_price] => 139.89 [chn_per] => -1.38 [ttl_trd_qty] => 56262 [volume] => 6839 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 143 [high_price] => 144.95 [low_price] => 139.5 [close_price] => 140.07 [chn_per] => -1.25 [ttl_trd_qty] => 56983 [volume] => 721 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 143 [high_price] => 144.95 [low_price] => 139.5 [close_price] => 140.07 [chn_per] => -1.25 [ttl_trd_qty] => 56983 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 143 [high_price] => 144.95 [low_price] => 139.23 [close_price] => 139.97 [chn_per] => -1.33 [ttl_trd_qty] => 69893 [volume] => 12910 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 143 [high_price] => 144.95 [low_price] => 139.23 [close_price] => 139.97 [chn_per] => -1.33 [ttl_trd_qty] => 69893 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 143 [high_price] => 144.95 [low_price] => 139 [close_price] => 139.58 [chn_per] => -1.6 [ttl_trd_qty] => 76630 [volume] => 6737 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 143 [high_price] => 144.95 [low_price] => 139 [close_price] => 139.21 [chn_per] => -1.86 [ttl_trd_qty] => 78240 [volume] => 1610 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 143 [high_price] => 144.95 [low_price] => 139 [close_price] => 139.34 [chn_per] => -1.77 [ttl_trd_qty] => 79943 [volume] => 1703 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 143 [high_price] => 144.95 [low_price] => 139 [close_price] => 139.35 [chn_per] => -1.76 [ttl_trd_qty] => 79953 [volume] => 10 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 143 [high_price] => 144.95 [low_price] => 139 [close_price] => 139.18 [chn_per] => -1.88 [ttl_trd_qty] => 80791 [volume] => 838 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 143 [high_price] => 144.95 [low_price] => 139 [close_price] => 139.14 [chn_per] => -1.91 [ttl_trd_qty] => 82014 [volume] => 1223 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 143 [high_price] => 144.95 [low_price] => 139 [close_price] => 139.46 [chn_per] => -1.68 [ttl_trd_qty] => 81964 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 143 [high_price] => 144.95 [low_price] => 139 [close_price] => 139.51 [chn_per] => -1.65 [ttl_trd_qty] => 87709 [volume] => 5745 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 143 [high_price] => 144.95 [low_price] => 139 [close_price] => 139.5 [chn_per] => -1.66 [ttl_trd_qty] => 89169 [volume] => 1460 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 143 [high_price] => 144.95 [low_price] => 139 [close_price] => 139.18 [chn_per] => -1.88 [ttl_trd_qty] => 91809 [volume] => 2640 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 143 [high_price] => 144.95 [low_price] => 138.6 [close_price] => 139 [chn_per] => -2.01 [ttl_trd_qty] => 97038 [volume] => 5229 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 143 [high_price] => 144.95 [low_price] => 138.6 [close_price] => 139.1 [chn_per] => -1.94 [ttl_trd_qty] => 98528 [volume] => 1490 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 143 [high_price] => 144.95 [low_price] => 138.6 [close_price] => 138.81 [chn_per] => -2.14 [ttl_trd_qty] => 100660 [volume] => 2132 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 143 [high_price] => 144.95 [low_price] => 138.6 [close_price] => 138.81 [chn_per] => -2.14 [ttl_trd_qty] => 100660 [volume] => 0 ) ) [ADVENZYMES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 311.7 [high_price] => 311.8 [low_price] => 309.25 [close_price] => 310.9 [chn_per] => 1.11 [ttl_trd_qty] => 27819 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 311.7 [high_price] => 311.8 [low_price] => 309.25 [close_price] => 310.9 [chn_per] => 1.11 [ttl_trd_qty] => 27819 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 311.7 [high_price] => 315.75 [low_price] => 309.25 [close_price] => 315.35 [chn_per] => 2.55 [ttl_trd_qty] => 245409 [volume] => 217590 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 311.7 [high_price] => 316 [low_price] => 309.25 [close_price] => 315.7 [chn_per] => 2.67 [ttl_trd_qty] => 269014 [volume] => 23605 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 311.7 [high_price] => 316 [low_price] => 309.25 [close_price] => 315.35 [chn_per] => 2.55 [ttl_trd_qty] => 287756 [volume] => 18742 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 311.7 [high_price] => 316 [low_price] => 309.25 [close_price] => 315.35 [chn_per] => 2.55 [ttl_trd_qty] => 287756 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 311.7 [high_price] => 316.25 [low_price] => 309.25 [close_price] => 316.2 [chn_per] => 2.83 [ttl_trd_qty] => 312963 [volume] => 25207 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 311.7 [high_price] => 316.75 [low_price] => 309.25 [close_price] => 316.4 [chn_per] => 2.89 [ttl_trd_qty] => 325524 [volume] => 12561 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 311.7 [high_price] => 316.75 [low_price] => 309.25 [close_price] => 316.4 [chn_per] => 2.89 [ttl_trd_qty] => 325524 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 311.7 [high_price] => 317 [low_price] => 309.25 [close_price] => 316.35 [chn_per] => 2.88 [ttl_trd_qty] => 342392 [volume] => 16868 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 311.7 [high_price] => 317 [low_price] => 309.25 [close_price] => 315 [chn_per] => 2.44 [ttl_trd_qty] => 394657 [volume] => 52265 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 311.7 [high_price] => 317 [low_price] => 309.25 [close_price] => 315 [chn_per] => 2.44 [ttl_trd_qty] => 485962 [volume] => 91305 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 311.7 [high_price] => 317 [low_price] => 309.25 [close_price] => 314.65 [chn_per] => 2.33 [ttl_trd_qty] => 552535 [volume] => 66573 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 311.7 [high_price] => 317 [low_price] => 309.25 [close_price] => 314.75 [chn_per] => 2.36 [ttl_trd_qty] => 568476 [volume] => 15941 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 311.7 [high_price] => 317 [low_price] => 309.25 [close_price] => 315 [chn_per] => 2.44 [ttl_trd_qty] => 585401 [volume] => 16925 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 311.7 [high_price] => 317 [low_price] => 309.25 [close_price] => 314.95 [chn_per] => 2.42 [ttl_trd_qty] => 607449 [volume] => 22048 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 311.7 [high_price] => 317 [low_price] => 309.25 [close_price] => 314.95 [chn_per] => 2.42 [ttl_trd_qty] => 624642 [volume] => 17193 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 311.7 [high_price] => 317 [low_price] => 309.25 [close_price] => 314.95 [chn_per] => 2.42 [ttl_trd_qty] => 624642 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 311.7 [high_price] => 317 [low_price] => 309.25 [close_price] => 315 [chn_per] => 2.44 [ttl_trd_qty] => 669613 [volume] => 44971 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 311.7 [high_price] => 321.4 [low_price] => 309.25 [close_price] => 321 [chn_per] => 4.39 [ttl_trd_qty] => 789250 [volume] => 119637 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 311.7 [high_price] => 322.4 [low_price] => 309.25 [close_price] => 319.5 [chn_per] => 3.9 [ttl_trd_qty] => 826440 [volume] => 37190 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 311.7 [high_price] => 322.4 [low_price] => 309.25 [close_price] => 315 [chn_per] => 2.44 [ttl_trd_qty] => 866991 [volume] => 40551 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 311.7 [high_price] => 322.4 [low_price] => 309.25 [close_price] => 315 [chn_per] => 2.44 [ttl_trd_qty] => 899398 [volume] => 32407 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 311.7 [high_price] => 322.4 [low_price] => 309.25 [close_price] => 315 [chn_per] => 2.44 [ttl_trd_qty] => 899398 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 311.7 [high_price] => 322.4 [low_price] => 309.25 [close_price] => 314.35 [chn_per] => 2.23 [ttl_trd_qty] => 951345 [volume] => 51947 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 311.7 [high_price] => 322.4 [low_price] => 309.25 [close_price] => 314.9 [chn_per] => 2.41 [ttl_trd_qty] => 1000065 [volume] => 48720 ) ) [AEGISLOG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1166 [high_price] => 1184.2 [low_price] => 1163 [close_price] => 1181.7 [chn_per] => 0.66 [ttl_trd_qty] => 52455 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1166 [high_price] => 1190 [low_price] => 1163 [close_price] => 1186.2 [chn_per] => 1.04 [ttl_trd_qty] => 235202 [volume] => 182747 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1166 [high_price] => 1190 [low_price] => 1163 [close_price] => 1186.2 [chn_per] => 1.04 [ttl_trd_qty] => 235202 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1166 [high_price] => 1199 [low_price] => 1163 [close_price] => 1186 [chn_per] => 1.03 [ttl_trd_qty] => 486505 [volume] => 251303 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1166 [high_price] => 1199 [low_price] => 1163 [close_price] => 1186 [chn_per] => 1.03 [ttl_trd_qty] => 486505 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1166 [high_price] => 1199 [low_price] => 1163 [close_price] => 1185 [chn_per] => 0.94 [ttl_trd_qty] => 622783 [volume] => 136278 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1166 [high_price] => 1199 [low_price] => 1163 [close_price] => 1184 [chn_per] => 0.86 [ttl_trd_qty] => 638896 [volume] => 16113 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1166 [high_price] => 1199 [low_price] => 1163 [close_price] => 1184 [chn_per] => 0.86 [ttl_trd_qty] => 638896 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1166 [high_price] => 1199 [low_price] => 1163 [close_price] => 1182.8 [chn_per] => 0.75 [ttl_trd_qty] => 676953 [volume] => 38057 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1166 [high_price] => 1199 [low_price] => 1163 [close_price] => 1183.5 [chn_per] => 0.81 [ttl_trd_qty] => 724368 [volume] => 47415 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1166 [high_price] => 1199 [low_price] => 1163 [close_price] => 1190 [chn_per] => 0.81 [ttl_trd_qty] => 801791 [volume] => 77423 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1166 [high_price] => 1199 [low_price] => 1163 [close_price] => 1198.3 [chn_per] => 2.07 [ttl_trd_qty] => 867971 [volume] => 66180 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1166 [high_price] => 1205 [low_price] => 1163 [close_price] => 1200.8 [chn_per] => 2.07 [ttl_trd_qty] => 1076961 [volume] => 208990 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1166 [high_price] => 1221.2 [low_price] => 1163 [close_price] => 1214.8 [chn_per] => 3.48 [ttl_trd_qty] => 1371837 [volume] => 294876 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1166 [high_price] => 1221.2 [low_price] => 1163 [close_price] => 1216.1 [chn_per] => 3.59 [ttl_trd_qty] => 1451989 [volume] => 80152 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1166 [high_price] => 1221.2 [low_price] => 1163 [close_price] => 1216.1 [chn_per] => 3.63 [ttl_trd_qty] => 1451989 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1166 [high_price] => 1221.2 [low_price] => 1163 [close_price] => 1216.3 [chn_per] => 3.61 [ttl_trd_qty] => 1594468 [volume] => 142479 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1166 [high_price] => 1221.2 [low_price] => 1163 [close_price] => 1216.3 [chn_per] => 3.55 [ttl_trd_qty] => 1594468 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1166 [high_price] => 1221.2 [low_price] => 1163 [close_price] => 1218 [chn_per] => 3.75 [ttl_trd_qty] => 1690728 [volume] => 96260 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1166 [high_price] => 1221.2 [low_price] => 1163 [close_price] => 1216.5 [chn_per] => 3.75 [ttl_trd_qty] => 1709697 [volume] => 18969 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1166 [high_price] => 1221.2 [low_price] => 1163 [close_price] => 1216.5 [chn_per] => 3.94 [ttl_trd_qty] => 1709697 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1166 [high_price] => 1221.2 [low_price] => 1163 [close_price] => 1219.3 [chn_per] => 3.83 [ttl_trd_qty] => 1768333 [volume] => 58636 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1166 [high_price] => 1237.5 [low_price] => 1163 [close_price] => 1232 [chn_per] => 4.94 [ttl_trd_qty] => 2080007 [volume] => 311674 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1166 [high_price] => 1237.5 [low_price] => 1163 [close_price] => 1232 [chn_per] => 5.97 [ttl_trd_qty] => 2080007 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1166 [high_price] => 1260 [low_price] => 1163 [close_price] => 1258.3 [chn_per] => 5.97 [ttl_trd_qty] => 2776404 [volume] => 696397 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1166 [high_price] => 1275 [low_price] => 1163 [close_price] => 1248 [chn_per] => 6.31 [ttl_trd_qty] => 3367973 [volume] => 591569 ) ) [AEGISVOPAK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 235.49 [high_price] => 238.02 [low_price] => 235.49 [close_price] => 237.71 [chn_per] => 1.29 [ttl_trd_qty] => 21000 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 235.49 [high_price] => 238.02 [low_price] => 235.49 [close_price] => 237.71 [chn_per] => 1.29 [ttl_trd_qty] => 21000 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.37 [close_price] => 235.61 [chn_per] => 0.39 [ttl_trd_qty] => 295903 [volume] => 274903 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.37 [close_price] => 235.75 [chn_per] => 0.45 [ttl_trd_qty] => 320807 [volume] => 24904 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.37 [close_price] => 234.63 [chn_per] => -0.03 [ttl_trd_qty] => 331351 [volume] => 10544 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.37 [close_price] => 234.63 [chn_per] => -0.03 [ttl_trd_qty] => 331351 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.37 [close_price] => 235.03 [chn_per] => 0.14 [ttl_trd_qty] => 347644 [volume] => 16293 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.37 [close_price] => 235.28 [chn_per] => 0.25 [ttl_trd_qty] => 351204 [volume] => 3560 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.37 [close_price] => 235.28 [chn_per] => 0.25 [ttl_trd_qty] => 351204 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.08 [close_price] => 234.55 [chn_per] => -0.06 [ttl_trd_qty] => 381360 [volume] => 30156 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.08 [close_price] => 234.51 [chn_per] => -0.08 [ttl_trd_qty] => 387081 [volume] => 5721 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 234.06 [chn_per] => -0.27 [ttl_trd_qty] => 402286 [volume] => 15205 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 234.41 [chn_per] => -0.12 [ttl_trd_qty] => 417555 [volume] => 15269 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 234.9 [chn_per] => 0.09 [ttl_trd_qty] => 443659 [volume] => 26104 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 234.98 [chn_per] => 0.12 [ttl_trd_qty] => 448232 [volume] => 4573 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 235.01 [chn_per] => 0.14 [ttl_trd_qty] => 451678 [volume] => 3446 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 235.04 [chn_per] => 0.15 [ttl_trd_qty] => 463077 [volume] => 11399 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 235.04 [chn_per] => 0.15 [ttl_trd_qty] => 463077 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 235.38 [chn_per] => 0.29 [ttl_trd_qty] => 487612 [volume] => 24535 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 235.08 [chn_per] => 0.17 [ttl_trd_qty] => 517227 [volume] => 29615 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 236.01 [chn_per] => 0.56 [ttl_trd_qty] => 539076 [volume] => 21849 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 235.61 [chn_per] => 0.39 [ttl_trd_qty] => 555763 [volume] => 16687 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 235.33 [chn_per] => 0.27 [ttl_trd_qty] => 571353 [volume] => 15590 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 235.33 [chn_per] => 0.27 [ttl_trd_qty] => 571353 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 236.2 [chn_per] => 0.64 [ttl_trd_qty] => 627889 [volume] => 56536 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 235.49 [high_price] => 243.8 [low_price] => 234.05 [close_price] => 235 [chn_per] => 0.13 [ttl_trd_qty] => 671915 [volume] => 44026 ) ) [AEQUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 235.95 [high_price] => 237 [low_price] => 235.65 [close_price] => 236.04 [chn_per] => 0.59 [ttl_trd_qty] => 68471 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 235.95 [high_price] => 238.5 [low_price] => 234.38 [close_price] => 235.42 [chn_per] => 0.33 [ttl_trd_qty] => 475785 [volume] => 407314 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 235.95 [high_price] => 238.5 [low_price] => 234.38 [close_price] => 235.42 [chn_per] => 0.33 [ttl_trd_qty] => 475785 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 235.95 [high_price] => 238.5 [low_price] => 233.53 [close_price] => 234 [chn_per] => -0.28 [ttl_trd_qty] => 768527 [volume] => 292742 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 235.95 [high_price] => 238.5 [low_price] => 233.53 [close_price] => 234 [chn_per] => -0.28 [ttl_trd_qty] => 768527 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 235.95 [high_price] => 238.5 [low_price] => 229.3 [close_price] => 229.82 [chn_per] => -2.06 [ttl_trd_qty] => 1229117 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 235.95 [high_price] => 238.5 [low_price] => 229.3 [close_price] => 229.82 [chn_per] => -2.06 [ttl_trd_qty] => 1229117 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 237.51 [chn_per] => 1.22 [ttl_trd_qty] => 2670457 [volume] => 1441340 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 235.59 [chn_per] => 0.4 [ttl_trd_qty] => 2737236 [volume] => 66779 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 235.49 [chn_per] => 0.36 [ttl_trd_qty] => 2770281 [volume] => 33045 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 234.44 [chn_per] => -0.09 [ttl_trd_qty] => 2810656 [volume] => 40375 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 234.44 [chn_per] => -0.09 [ttl_trd_qty] => 2810656 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 234.02 [chn_per] => -0.27 [ttl_trd_qty] => 2893594 [volume] => 82938 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 233.73 [chn_per] => -0.39 [ttl_trd_qty] => 2905552 [volume] => 11958 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 233.74 [chn_per] => -0.39 [ttl_trd_qty] => 2930635 [volume] => 25083 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 235.41 [chn_per] => 0.32 [ttl_trd_qty] => 3022809 [volume] => 92174 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 234.3 [chn_per] => -0.15 [ttl_trd_qty] => 3042826 [volume] => 20017 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 236.6 [chn_per] => 0.83 [ttl_trd_qty] => 3135334 [volume] => 92508 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 237.54 [chn_per] => 1.23 [ttl_trd_qty] => 3269140 [volume] => 133806 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 238.33 [chn_per] => 1.57 [ttl_trd_qty] => 3345498 [volume] => 76358 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 237.66 [chn_per] => 1.28 [ttl_trd_qty] => 3386666 [volume] => 41168 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 237.33 [chn_per] => 1.14 [ttl_trd_qty] => 3506616 [volume] => 119950 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 236.6 [chn_per] => 0.83 [ttl_trd_qty] => 3534431 [volume] => 27815 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 237.5 [chn_per] => 1.21 [ttl_trd_qty] => 3750110 [volume] => 215679 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 235.95 [high_price] => 240.4 [low_price] => 229.3 [close_price] => 237.5 [chn_per] => 1.21 [ttl_trd_qty] => 3750110 [volume] => 0 ) ) [AEROENTER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 142.08 [close_price] => 142.46 [chn_per] => 0.86 [ttl_trd_qty] => 10147 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 140.66 [chn_per] => -0.42 [ttl_trd_qty] => 87708 [volume] => 77561 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 140.66 [chn_per] => 0.13 [ttl_trd_qty] => 197568 [volume] => 109860 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 141.43 [chn_per] => -0.02 [ttl_trd_qty] => 249227 [volume] => 51659 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 141.39 [chn_per] => 0.1 [ttl_trd_qty] => 298547 [volume] => 49320 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 142.66 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => -0.63 [ttl_trd_qty] => 334132 [volume] => 35585 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 140.65 [chn_per] => -0.41 [ttl_trd_qty] => 352984 [volume] => 18852 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 140.35 [chn_per] => -0.41 [ttl_trd_qty] => 352984 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 141.13 [chn_per] => -0.08 [ttl_trd_qty] => 408274 [volume] => 55290 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 141.13 [chn_per] => -1.03 [ttl_trd_qty] => 439104 [volume] => 30830 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 140 [chn_per] => -0.88 [ttl_trd_qty] => 460362 [volume] => 21258 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 140 [chn_per] => -0.88 [ttl_trd_qty] => 460362 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 139.95 [chn_per] => -0.92 [ttl_trd_qty] => 492883 [volume] => 32521 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 140.98 [chn_per] => -0.19 [ttl_trd_qty] => 597840 [volume] => 104957 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 140.92 [chn_per] => -0.23 [ttl_trd_qty] => 604032 [volume] => 6192 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 141.17 [chn_per] => -0.23 [ttl_trd_qty] => 604032 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 141.19 [chn_per] => -0.04 [ttl_trd_qty] => 625037 [volume] => 21005 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 141 [chn_per] => -0.04 [ttl_trd_qty] => 625037 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 141.01 [chn_per] => -0.18 [ttl_trd_qty] => 633338 [volume] => 8301 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 141.24 [chn_per] => -0.26 [ttl_trd_qty] => 707919 [volume] => 74581 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 140.88 [chn_per] => -0.26 [ttl_trd_qty] => 707919 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 141.3 [chn_per] => -0.35 [ttl_trd_qty] => 737150 [volume] => 29231 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 140.23 [chn_per] => -0.72 [ttl_trd_qty] => 754820 [volume] => 17670 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 139.99 [chn_per] => -0.72 [ttl_trd_qty] => 754820 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 139.87 [chn_per] => -0.98 [ttl_trd_qty] => 813542 [volume] => 58722 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 142.66 [high_price] => 142.84 [low_price] => 139.2 [close_price] => 139.87 [chn_per] => -0.04 [ttl_trd_qty] => 920577 [volume] => 107035 ) ) [AEROFLEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 471.6 [high_price] => 474.9 [low_price] => 471.6 [close_price] => 473.5 [chn_per] => 0.4 [ttl_trd_qty] => 13280 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 471.6 [high_price] => 477.45 [low_price] => 467.4 [close_price] => 476.7 [chn_per] => 1.08 [ttl_trd_qty] => 157848 [volume] => 144568 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 471.6 [high_price] => 477.45 [low_price] => 467.4 [close_price] => 476.7 [chn_per] => 1.08 [ttl_trd_qty] => 157848 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 471.6 [high_price] => 490.3 [low_price] => 467.4 [close_price] => 487.8 [chn_per] => 3.44 [ttl_trd_qty] => 721453 [volume] => 563605 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 471.6 [high_price] => 490.3 [low_price] => 467.4 [close_price] => 487.8 [chn_per] => 3.44 [ttl_trd_qty] => 721453 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 471.6 [high_price] => 490.3 [low_price] => 467.4 [close_price] => 487.5 [chn_per] => 3.37 [ttl_trd_qty] => 905008 [volume] => 183555 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 487 [chn_per] => 3.27 [ttl_trd_qty] => 1045189 [volume] => 140181 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 487 [chn_per] => 3.27 [ttl_trd_qty] => 1045189 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 490.85 [chn_per] => 4.08 [ttl_trd_qty] => 1146795 [volume] => 101606 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 488.45 [chn_per] => 3.57 [ttl_trd_qty] => 1219225 [volume] => 72430 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 488.45 [chn_per] => 3.57 [ttl_trd_qty] => 1219225 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 485.5 [chn_per] => 2.95 [ttl_trd_qty] => 1282566 [volume] => 63341 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 485.5 [chn_per] => 2.95 [ttl_trd_qty] => 1282566 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 485.85 [chn_per] => 3.02 [ttl_trd_qty] => 1346387 [volume] => 63821 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 488.1 [chn_per] => 3.5 [ttl_trd_qty] => 1367855 [volume] => 21468 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 488.5 [chn_per] => 3.58 [ttl_trd_qty] => 1410944 [volume] => 43089 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 489.15 [chn_per] => 3.72 [ttl_trd_qty] => 1425513 [volume] => 14569 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 487.7 [chn_per] => 3.41 [ttl_trd_qty] => 1444258 [volume] => 18745 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 486.95 [chn_per] => 3.25 [ttl_trd_qty] => 1459254 [volume] => 14996 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 486.95 [chn_per] => 3.25 [ttl_trd_qty] => 1459254 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 488.15 [chn_per] => 3.51 [ttl_trd_qty] => 1553661 [volume] => 94407 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 489.95 [chn_per] => 3.89 [ttl_trd_qty] => 1585823 [volume] => 32162 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 485.45 [chn_per] => 2.94 [ttl_trd_qty] => 1656957 [volume] => 71134 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 480.8 [chn_per] => 1.95 [ttl_trd_qty] => 1777684 [volume] => 120727 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 480.8 [chn_per] => 1.95 [ttl_trd_qty] => 1777684 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 471.6 [high_price] => 493.8 [low_price] => 467.4 [close_price] => 490 [chn_per] => 3.9 [ttl_trd_qty] => 2138401 [volume] => 360717 ) ) [AERONEU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 102 [close_price] => 102 [chn_per] => -1.9 [ttl_trd_qty] => 189 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 98.65 [close_price] => 101.72 [chn_per] => -2.17 [ttl_trd_qty] => 22848 [volume] => 22659 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 98.65 [close_price] => 102.29 [chn_per] => -1.63 [ttl_trd_qty] => 23258 [volume] => 410 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 98.65 [close_price] => 99.3 [chn_per] => -4.5 [ttl_trd_qty] => 31801 [volume] => 8543 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 98.65 [close_price] => 99.3 [chn_per] => -4.5 [ttl_trd_qty] => 31801 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 98.17 [chn_per] => -5.59 [ttl_trd_qty] => 39934 [volume] => 8133 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 98.17 [chn_per] => -5.59 [ttl_trd_qty] => 39934 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.49 [chn_per] => -6.24 [ttl_trd_qty] => 44329 [volume] => 4395 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.5 [chn_per] => -6.23 [ttl_trd_qty] => 44534 [volume] => 205 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.5 [chn_per] => -6.23 [ttl_trd_qty] => 44534 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.39 [chn_per] => -6.34 [ttl_trd_qty] => 45181 [volume] => 647 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.39 [chn_per] => -6.34 [ttl_trd_qty] => 45181 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.79 [chn_per] => -5.95 [ttl_trd_qty] => 46330 [volume] => 1149 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97 [chn_per] => -6.71 [ttl_trd_qty] => 68073 [volume] => 21743 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.49 [chn_per] => -6.24 [ttl_trd_qty] => 68198 [volume] => 125 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 96.75 [chn_per] => -6.95 [ttl_trd_qty] => 68208 [volume] => 10 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.48 [chn_per] => -6.25 [ttl_trd_qty] => 68233 [volume] => 25 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.22 [chn_per] => -6.5 [ttl_trd_qty] => 68614 [volume] => 381 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97 [chn_per] => -6.71 [ttl_trd_qty] => 68751 [volume] => 137 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.19 [chn_per] => -6.53 [ttl_trd_qty] => 68812 [volume] => 61 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 96.88 [chn_per] => -6.83 [ttl_trd_qty] => 68832 [volume] => 20 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.07 [chn_per] => -6.65 [ttl_trd_qty] => 68843 [volume] => 11 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.14 [chn_per] => -6.58 [ttl_trd_qty] => 69395 [volume] => 552 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 96.2 [close_price] => 97.14 [chn_per] => -6.58 [ttl_trd_qty] => 69395 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 95.25 [close_price] => 95.25 [chn_per] => -8.4 [ttl_trd_qty] => 78675 [volume] => 9280 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 103.55 [high_price] => 103.55 [low_price] => 91.25 [close_price] => 93.29 [chn_per] => -10.28 [ttl_trd_qty] => 88588 [volume] => 9913 ) ) [AETHER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1350.8 [close_price] => 1361.8 [chn_per] => 0.2 [ttl_trd_qty] => 6250 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1350.8 [close_price] => 1361.8 [chn_per] => 0.2 [ttl_trd_qty] => 6250 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1332.6 [close_price] => 1335 [chn_per] => -1.77 [ttl_trd_qty] => 54186 [volume] => 47936 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1332.6 [close_price] => 1344 [chn_per] => -1.11 [ttl_trd_qty] => 67355 [volume] => 13169 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1332.6 [close_price] => 1338.4 [chn_per] => -1.52 [ttl_trd_qty] => 70724 [volume] => 3369 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1332.6 [close_price] => 1338.4 [chn_per] => -1.52 [ttl_trd_qty] => 70724 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1332.6 [close_price] => 1339.2 [chn_per] => -1.46 [ttl_trd_qty] => 79443 [volume] => 8719 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1332.6 [close_price] => 1334.7 [chn_per] => -1.8 [ttl_trd_qty] => 86014 [volume] => 6571 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1331 [close_price] => 1334.4 [chn_per] => -1.82 [ttl_trd_qty] => 91072 [volume] => 5058 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1331 [close_price] => 1334.4 [chn_per] => -1.82 [ttl_trd_qty] => 91072 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1327 [chn_per] => -2.36 [ttl_trd_qty] => 117197 [volume] => 26125 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1331.9 [chn_per] => -2 [ttl_trd_qty] => 124186 [volume] => 6989 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1336.4 [chn_per] => -1.67 [ttl_trd_qty] => 130014 [volume] => 5828 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1337.3 [chn_per] => -1.6 [ttl_trd_qty] => 135911 [volume] => 5897 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1337.3 [chn_per] => -1.6 [ttl_trd_qty] => 135911 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1339.1 [chn_per] => -1.47 [ttl_trd_qty] => 138924 [volume] => 3013 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1338.9 [chn_per] => -1.49 [ttl_trd_qty] => 139552 [volume] => 628 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1333.9 [chn_per] => -1.85 [ttl_trd_qty] => 145031 [volume] => 5479 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1333.9 [chn_per] => -1.85 [ttl_trd_qty] => 145031 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1333.1 [chn_per] => -1.91 [ttl_trd_qty] => 147056 [volume] => 2025 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1332.4 [chn_per] => -1.96 [ttl_trd_qty] => 153426 [volume] => 6370 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1332.4 [chn_per] => -1.96 [ttl_trd_qty] => 153426 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1331.3 [chn_per] => -2.05 [ttl_trd_qty] => 163010 [volume] => 9584 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1331.3 [chn_per] => -2.05 [ttl_trd_qty] => 163010 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1333.4 [chn_per] => -1.89 [ttl_trd_qty] => 177031 [volume] => 14021 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1359 [high_price] => 1368.5 [low_price] => 1319.2 [close_price] => 1333.4 [chn_per] => -1.89 [ttl_trd_qty] => 177031 [volume] => 0 ) ) [AFCONS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 313.8 [high_price] => 316 [low_price] => 313.8 [close_price] => 316 [chn_per] => 1.2 [ttl_trd_qty] => 3560 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 313.8 [high_price] => 316 [low_price] => 313.8 [close_price] => 316 [chn_per] => 1.2 [ttl_trd_qty] => 3560 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 312.55 [close_price] => 313.3 [chn_per] => 0.34 [ttl_trd_qty] => 56261 [volume] => 52701 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 312.55 [close_price] => 313.9 [chn_per] => 0.53 [ttl_trd_qty] => 73356 [volume] => 17095 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 312.55 [close_price] => 313.65 [chn_per] => 0.45 [ttl_trd_qty] => 84963 [volume] => 11607 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 312.55 [close_price] => 313.65 [chn_per] => 0.45 [ttl_trd_qty] => 84963 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 312.25 [close_price] => 312.7 [chn_per] => 0.14 [ttl_trd_qty] => 96400 [volume] => 11437 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 312.25 [close_price] => 312.9 [chn_per] => 0.21 [ttl_trd_qty] => 99236 [volume] => 2836 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 312.25 [close_price] => 313.15 [chn_per] => 0.29 [ttl_trd_qty] => 108301 [volume] => 9065 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 312.25 [close_price] => 313.15 [chn_per] => 0.29 [ttl_trd_qty] => 108301 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 312.25 [close_price] => 312.65 [chn_per] => 0.13 [ttl_trd_qty] => 113152 [volume] => 4851 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 312.05 [close_price] => 312.15 [chn_per] => -0.03 [ttl_trd_qty] => 120579 [volume] => 7427 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 311.65 [close_price] => 312.2 [chn_per] => -0.02 [ttl_trd_qty] => 133277 [volume] => 12698 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 310.9 [close_price] => 311.3 [chn_per] => -0.3 [ttl_trd_qty] => 148547 [volume] => 15270 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 310.9 [close_price] => 311.3 [chn_per] => -0.3 [ttl_trd_qty] => 148547 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 310.9 [close_price] => 311.25 [chn_per] => -0.32 [ttl_trd_qty] => 158190 [volume] => 9643 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 310 [close_price] => 310.6 [chn_per] => -0.53 [ttl_trd_qty] => 182029 [volume] => 23839 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 310 [close_price] => 310.45 [chn_per] => -0.58 [ttl_trd_qty] => 192795 [volume] => 10766 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 310 [close_price] => 310.45 [chn_per] => -0.58 [ttl_trd_qty] => 192795 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 310 [close_price] => 310.05 [chn_per] => -0.7 [ttl_trd_qty] => 210141 [volume] => 17346 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 308.45 [close_price] => 308.75 [chn_per] => -1.12 [ttl_trd_qty] => 242251 [volume] => 32110 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 308.45 [close_price] => 308.75 [chn_per] => -1.12 [ttl_trd_qty] => 242251 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 305.4 [close_price] => 308.85 [chn_per] => -1.09 [ttl_trd_qty] => 322548 [volume] => 80297 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 305.4 [close_price] => 308.85 [chn_per] => -1.09 [ttl_trd_qty] => 322548 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 305.4 [close_price] => 309.6 [chn_per] => -0.85 [ttl_trd_qty] => 375834 [volume] => 53286 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 313.8 [high_price] => 318.85 [low_price] => 305.4 [close_price] => 309.6 [chn_per] => -0.85 [ttl_trd_qty] => 375834 [volume] => 0 ) ) [AFFLE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1424 [high_price] => 1434 [low_price] => 1420.7 [close_price] => 1432.3 [chn_per] => 0.9 [ttl_trd_qty] => 1201 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1424 [high_price] => 1437.3 [low_price] => 1419.5 [close_price] => 1425.5 [chn_per] => 0.42 [ttl_trd_qty] => 13998 [volume] => 12797 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1424 [high_price] => 1437.3 [low_price] => 1419.5 [close_price] => 1425.5 [chn_per] => 0.42 [ttl_trd_qty] => 13998 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1424 [high_price] => 1437.3 [low_price] => 1419.5 [close_price] => 1422.7 [chn_per] => 0.23 [ttl_trd_qty] => 21696 [volume] => 7698 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1424 [high_price] => 1437.3 [low_price] => 1419.5 [close_price] => 1422.7 [chn_per] => 0.23 [ttl_trd_qty] => 21696 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1424 [high_price] => 1437.3 [low_price] => 1416.3 [close_price] => 1417.9 [chn_per] => -0.11 [ttl_trd_qty] => 31456 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1424 [high_price] => 1437.3 [low_price] => 1416.3 [close_price] => 1417.9 [chn_per] => -0.11 [ttl_trd_qty] => 31456 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1429 [chn_per] => 0.67 [ttl_trd_qty] => 43072 [volume] => 11616 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1427 [chn_per] => 0.53 [ttl_trd_qty] => 44085 [volume] => 1013 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1427.8 [chn_per] => 0.58 [ttl_trd_qty] => 48113 [volume] => 4028 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1427.5 [chn_per] => 0.56 [ttl_trd_qty] => 51076 [volume] => 2963 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1427.5 [chn_per] => 0.56 [ttl_trd_qty] => 51076 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1426.1 [chn_per] => 0.46 [ttl_trd_qty] => 55927 [volume] => 4851 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1427.4 [chn_per] => 0.56 [ttl_trd_qty] => 57835 [volume] => 1908 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1428.5 [chn_per] => 0.63 [ttl_trd_qty] => 60140 [volume] => 2305 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1429.5 [chn_per] => 0.7 [ttl_trd_qty] => 62277 [volume] => 2137 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1427.9 [chn_per] => 0.59 [ttl_trd_qty] => 65120 [volume] => 2843 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1427.1 [chn_per] => 0.54 [ttl_trd_qty] => 67011 [volume] => 1891 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1431.2 [chn_per] => 0.82 [ttl_trd_qty] => 72579 [volume] => 5568 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1430 [chn_per] => 0.74 [ttl_trd_qty] => 76104 [volume] => 3525 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1431.5 [chn_per] => 0.85 [ttl_trd_qty] => 78031 [volume] => 1927 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1431.6 [chn_per] => 0.85 [ttl_trd_qty] => 82095 [volume] => 4064 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1432.1 [chn_per] => 0.89 [ttl_trd_qty] => 83042 [volume] => 947 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1431 [chn_per] => 0.81 [ttl_trd_qty] => 111286 [volume] => 28244 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1424 [high_price] => 1438.5 [low_price] => 1415.6 [close_price] => 1431 [chn_per] => 0.81 [ttl_trd_qty] => 111286 [volume] => 0 ) ) [AFFORDABLE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 172.25 [high_price] => 172.25 [low_price] => 172.25 [close_price] => 172.25 [chn_per] => 1.78 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 172.25 [high_price] => 172.25 [low_price] => 172.25 [close_price] => 172.25 [chn_per] => 1.78 [ttl_trd_qty] => 2 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 172.25 [high_price] => 172.25 [low_price] => 168.02 [close_price] => 172.25 [chn_per] => 1.78 [ttl_trd_qty] => 1410 [volume] => 1408 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 172.25 [high_price] => 172.25 [low_price] => 168.02 [close_price] => 172.25 [chn_per] => 1.78 [ttl_trd_qty] => 1440 [volume] => 30 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 172.25 [high_price] => 172.25 [low_price] => 168.02 [close_price] => 172.25 [chn_per] => 1.78 [ttl_trd_qty] => 1578 [volume] => 138 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 172.25 [high_price] => 172.25 [low_price] => 168.02 [close_price] => 172.25 [chn_per] => 1.78 [ttl_trd_qty] => 1578 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 172.25 [high_price] => 173 [low_price] => 168.02 [close_price] => 172.95 [chn_per] => 2.19 [ttl_trd_qty] => 2700 [volume] => 1122 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 174 [chn_per] => 2.81 [ttl_trd_qty] => 4048 [volume] => 1348 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 174 [chn_per] => 2.81 [ttl_trd_qty] => 4048 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 172.74 [chn_per] => 2.07 [ttl_trd_qty] => 5635 [volume] => 1587 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.6 [chn_per] => 2.58 [ttl_trd_qty] => 5765 [volume] => 130 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 172 [chn_per] => 1.63 [ttl_trd_qty] => 5820 [volume] => 55 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.59 [chn_per] => 2.57 [ttl_trd_qty] => 5982 [volume] => 162 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.6 [chn_per] => 2.58 [ttl_trd_qty] => 6363 [volume] => 381 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.95 [chn_per] => 2.78 [ttl_trd_qty] => 6718 [volume] => 355 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.85 [chn_per] => 2.72 [ttl_trd_qty] => 6913 [volume] => 195 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.15 [chn_per] => 2.31 [ttl_trd_qty] => 7572 [volume] => 659 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.15 [chn_per] => 2.31 [ttl_trd_qty] => 7572 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.74 [chn_per] => 2.66 [ttl_trd_qty] => 10687 [volume] => 3115 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.74 [chn_per] => 2.66 [ttl_trd_qty] => 10989 [volume] => 302 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.2 [chn_per] => 2.34 [ttl_trd_qty] => 11209 [volume] => 220 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.2 [chn_per] => 2.34 [ttl_trd_qty] => 11468 [volume] => 259 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.74 [chn_per] => 2.66 [ttl_trd_qty] => 11485 [volume] => 17 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.74 [chn_per] => 2.66 [ttl_trd_qty] => 11485 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.2 [chn_per] => 2.34 [ttl_trd_qty] => 11549 [volume] => 64 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 172.25 [high_price] => 174 [low_price] => 168.02 [close_price] => 173.2 [chn_per] => 2.34 [ttl_trd_qty] => 13834 [volume] => 2285 ) ) [AFIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.74 [close_price] => 10.74 [chn_per] => 0 [ttl_trd_qty] => 13074 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.61 [close_price] => 10.69 [chn_per] => -0.47 [ttl_trd_qty] => 22013 [volume] => 8939 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.61 [close_price] => 10.69 [chn_per] => -0.47 [ttl_trd_qty] => 23367 [volume] => 1354 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.61 [close_price] => 10.69 [chn_per] => -0.47 [ttl_trd_qty] => 23442 [volume] => 75 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.69 [chn_per] => -0.47 [ttl_trd_qty] => 35958 [volume] => 12516 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10.84 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => -0.47 [ttl_trd_qty] => 35958 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.7 [chn_per] => -0.37 [ttl_trd_qty] => 64808 [volume] => 28850 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.7 [chn_per] => -1.21 [ttl_trd_qty] => 85408 [volume] => 20600 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.61 [chn_per] => -0.37 [ttl_trd_qty] => 85494 [volume] => 86 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.51 [chn_per] => -2.14 [ttl_trd_qty] => 103115 [volume] => 17621 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.52 [chn_per] => -2.14 [ttl_trd_qty] => 121412 [volume] => 18297 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.53 [chn_per] => -1.96 [ttl_trd_qty] => 123526 [volume] => 2114 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.53 [chn_per] => -1.58 [ttl_trd_qty] => 129663 [volume] => 6137 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.64 [chn_per] => -0.93 [ttl_trd_qty] => 130510 [volume] => 847 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.64 [chn_per] => -1.58 [ttl_trd_qty] => 131910 [volume] => 1400 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.53 [chn_per] => -1.96 [ttl_trd_qty] => 134476 [volume] => 2566 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.65 [chn_per] => -1.96 [ttl_trd_qty] => 134476 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.65 [chn_per] => -1.96 [ttl_trd_qty] => 137284 [volume] => 2808 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.55 [chn_per] => -1.77 [ttl_trd_qty] => 137884 [volume] => 600 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.55 [chn_per] => -1.96 [ttl_trd_qty] => 137979 [volume] => 95 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.53 [chn_per] => -1.96 [ttl_trd_qty] => 137979 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.51 [chn_per] => -2.14 [ttl_trd_qty] => 238459 [volume] => 100480 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.51 [chn_per] => -2.14 [ttl_trd_qty] => 258593 [volume] => 20134 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.51 [chn_per] => -1.58 [ttl_trd_qty] => 260351 [volume] => 1758 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.5 [close_price] => 10.5 [chn_per] => -2.23 [ttl_trd_qty] => 308332 [volume] => 47981 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10.84 [high_price] => 10.84 [low_price] => 10.48 [close_price] => 10.49 [chn_per] => -2.33 [ttl_trd_qty] => 322992 [volume] => 14660 ) ) [AFSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.8 [chn_per] => 0.4 [ttl_trd_qty] => 177 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.8 [chn_per] => 0.4 [ttl_trd_qty] => 177 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201 [chn_per] => 0 [ttl_trd_qty] => 560 [volume] => 383 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201 [chn_per] => 0 [ttl_trd_qty] => 560 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201 [chn_per] => 0 [ttl_trd_qty] => 720 [volume] => 160 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201 [chn_per] => 0 [ttl_trd_qty] => 720 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.01 [chn_per] => 0 [ttl_trd_qty] => 833 [volume] => 113 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.01 [chn_per] => 0 [ttl_trd_qty] => 833 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.49 [chn_per] => 0.24 [ttl_trd_qty] => 890 [volume] => 57 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.49 [chn_per] => 0.24 [ttl_trd_qty] => 890 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.02 [chn_per] => 0.01 [ttl_trd_qty] => 940 [volume] => 50 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.02 [chn_per] => 0.01 [ttl_trd_qty] => 940 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.48 [chn_per] => 0.24 [ttl_trd_qty] => 942 [volume] => 2 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.02 [chn_per] => 0.01 [ttl_trd_qty] => 970 [volume] => 28 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.02 [chn_per] => 0.01 [ttl_trd_qty] => 1070 [volume] => 100 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.01 [chn_per] => 0 [ttl_trd_qty] => 1137 [volume] => 67 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.01 [chn_per] => 0 [ttl_trd_qty] => 1137 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.01 [chn_per] => 0 [ttl_trd_qty] => 1137 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.01 [chn_per] => 0 [ttl_trd_qty] => 1137 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.01 [chn_per] => 0 [ttl_trd_qty] => 1220 [volume] => 83 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.01 [chn_per] => 0 [ttl_trd_qty] => 1220 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.01 [chn_per] => 0 [ttl_trd_qty] => 1220 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.2 [chn_per] => 0.1 [ttl_trd_qty] => 9378 [volume] => 8158 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.2 [chn_per] => 0.1 [ttl_trd_qty] => 9432 [volume] => 54 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201.2 [chn_per] => 0.1 [ttl_trd_qty] => 9879 [volume] => 447 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 201 [high_price] => 201.8 [low_price] => 201 [close_price] => 201 [chn_per] => 0 [ttl_trd_qty] => 10247 [volume] => 368 ) ) [AGARIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 528.65 [high_price] => 536.15 [low_price] => 528.65 [close_price] => 536 [chn_per] => 0.21 [ttl_trd_qty] => 94 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 534.4 [chn_per] => -0.09 [ttl_trd_qty] => 1371 [volume] => 1277 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 533.55 [chn_per] => -0.25 [ttl_trd_qty] => 1450 [volume] => 79 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 531.9 [chn_per] => -0.56 [ttl_trd_qty] => 3018 [volume] => 1568 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 531.9 [chn_per] => -0.56 [ttl_trd_qty] => 3018 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 532.7 [chn_per] => -0.41 [ttl_trd_qty] => 4248 [volume] => 1230 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 532.7 [chn_per] => -0.41 [ttl_trd_qty] => 4248 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 531 [chn_per] => -0.73 [ttl_trd_qty] => 5455 [volume] => 1207 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 532.7 [chn_per] => -0.41 [ttl_trd_qty] => 6770 [volume] => 1315 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 532.7 [chn_per] => -0.41 [ttl_trd_qty] => 6770 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 531.9 [chn_per] => -0.56 [ttl_trd_qty] => 8347 [volume] => 1577 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 531.9 [chn_per] => -0.56 [ttl_trd_qty] => 8347 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 530.7 [chn_per] => -0.79 [ttl_trd_qty] => 9105 [volume] => 758 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 530.5 [chn_per] => -0.82 [ttl_trd_qty] => 10668 [volume] => 1563 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 528.65 [close_price] => 529.5 [chn_per] => -1.01 [ttl_trd_qty] => 12929 [volume] => 2261 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 523.15 [close_price] => 527.8 [chn_per] => -1.33 [ttl_trd_qty] => 16600 [volume] => 3671 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 523.15 [close_price] => 528 [chn_per] => -1.29 [ttl_trd_qty] => 17439 [volume] => 839 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 523.15 [close_price] => 528.1 [chn_per] => -1.27 [ttl_trd_qty] => 18631 [volume] => 1192 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 523.15 [close_price] => 528.8 [chn_per] => -1.14 [ttl_trd_qty] => 18635 [volume] => 4 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 523.15 [close_price] => 526.1 [chn_per] => -1.65 [ttl_trd_qty] => 18786 [volume] => 151 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 523.15 [close_price] => 527.95 [chn_per] => -1.3 [ttl_trd_qty] => 18914 [volume] => 128 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 523.15 [close_price] => 527.75 [chn_per] => -1.34 [ttl_trd_qty] => 18967 [volume] => 53 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 523.15 [close_price] => 530 [chn_per] => -0.92 [ttl_trd_qty] => 20133 [volume] => 1166 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 523.15 [close_price] => 530 [chn_per] => -0.92 [ttl_trd_qty] => 20133 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 523.15 [close_price] => 532.5 [chn_per] => -0.45 [ttl_trd_qty] => 22841 [volume] => 2708 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 528.65 [high_price] => 538.45 [low_price] => 523.15 [close_price] => 525 [chn_per] => -1.85 [ttl_trd_qty] => 27238 [volume] => 4397 ) ) [AGARWALEYE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 479.95 [high_price] => 480 [low_price] => 472 [close_price] => 479.05 [chn_per] => 0.02 [ttl_trd_qty] => 1993 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 479.95 [high_price] => 480 [low_price] => 472 [close_price] => 479.05 [chn_per] => 0.02 [ttl_trd_qty] => 1993 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 472 [close_price] => 478.2 [chn_per] => -0.16 [ttl_trd_qty] => 4184 [volume] => 2191 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 472 [close_price] => 475.1 [chn_per] => -0.8 [ttl_trd_qty] => 8101 [volume] => 3917 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 472 [close_price] => 474.55 [chn_per] => -0.92 [ttl_trd_qty] => 9466 [volume] => 1365 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 472 [close_price] => 474.55 [chn_per] => -0.92 [ttl_trd_qty] => 9466 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 472 [close_price] => 473.3 [chn_per] => -1.18 [ttl_trd_qty] => 11747 [volume] => 2281 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 472 [close_price] => 472.8 [chn_per] => -1.28 [ttl_trd_qty] => 11998 [volume] => 251 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 472 [close_price] => 472.8 [chn_per] => -1.28 [ttl_trd_qty] => 11998 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 471.4 [close_price] => 472.45 [chn_per] => -1.36 [ttl_trd_qty] => 12718 [volume] => 720 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 471.4 [close_price] => 471.5 [chn_per] => -1.56 [ttl_trd_qty] => 12996 [volume] => 278 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 471.4 [close_price] => 472.5 [chn_per] => -1.35 [ttl_trd_qty] => 13020 [volume] => 24 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 470.25 [close_price] => 470.5 [chn_per] => -1.76 [ttl_trd_qty] => 13979 [volume] => 959 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 468.3 [close_price] => 469.2 [chn_per] => -2.04 [ttl_trd_qty] => 16095 [volume] => 2116 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 468.3 [close_price] => 470.05 [chn_per] => -1.86 [ttl_trd_qty] => 16253 [volume] => 158 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 468.3 [close_price] => 469.25 [chn_per] => -2.03 [ttl_trd_qty] => 16629 [volume] => 376 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 468.3 [close_price] => 469.25 [chn_per] => -2.03 [ttl_trd_qty] => 16691 [volume] => 62 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 468.3 [close_price] => 469.25 [chn_per] => -2.03 [ttl_trd_qty] => 16691 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 467.1 [close_price] => 469.3 [chn_per] => -2.01 [ttl_trd_qty] => 18122 [volume] => 1431 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 467.1 [close_price] => 469.9 [chn_per] => -1.89 [ttl_trd_qty] => 18277 [volume] => 155 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 467.1 [close_price] => 470.45 [chn_per] => -1.77 [ttl_trd_qty] => 18552 [volume] => 275 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 467.1 [close_price] => 469 [chn_per] => -2.08 [ttl_trd_qty] => 19243 [volume] => 691 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 467.1 [close_price] => 469.1 [chn_per] => -2.06 [ttl_trd_qty] => 21768 [volume] => 2525 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 467.1 [close_price] => 469.1 [chn_per] => -2.06 [ttl_trd_qty] => 21768 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 467.1 [close_price] => 468.95 [chn_per] => -2.09 [ttl_trd_qty] => 25420 [volume] => 3652 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 479.95 [high_price] => 483.25 [low_price] => 467.1 [close_price] => 470.95 [chn_per] => -1.67 [ttl_trd_qty] => 28059 [volume] => 2639 ) ) [AGI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 692 [high_price] => 692 [low_price] => 692 [close_price] => 692 [chn_per] => 0.39 [ttl_trd_qty] => 181 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 692 [high_price] => 707 [low_price] => 690.3 [close_price] => 707 [chn_per] => 2.57 [ttl_trd_qty] => 12805 [volume] => 12624 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 701.95 [chn_per] => 1.84 [ttl_trd_qty] => 22805 [volume] => 10000 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 701.95 [chn_per] => 1.84 [ttl_trd_qty] => 22805 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 699.9 [chn_per] => 1.54 [ttl_trd_qty] => 30724 [volume] => 7919 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 698.9 [chn_per] => 1.39 [ttl_trd_qty] => 35286 [volume] => 4562 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 698.3 [chn_per] => 1.31 [ttl_trd_qty] => 36164 [volume] => 878 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 698.7 [chn_per] => 1.36 [ttl_trd_qty] => 36783 [volume] => 619 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 702.05 [chn_per] => 1.85 [ttl_trd_qty] => 38738 [volume] => 1955 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 702.05 [chn_per] => 1.85 [ttl_trd_qty] => 38738 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 699.15 [chn_per] => 1.43 [ttl_trd_qty] => 51965 [volume] => 13227 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 699.15 [chn_per] => 1.43 [ttl_trd_qty] => 51965 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 698.3 [chn_per] => 1.31 [ttl_trd_qty] => 52925 [volume] => 960 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 705.95 [chn_per] => 2.42 [ttl_trd_qty] => 67757 [volume] => 14832 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 705.6 [chn_per] => 2.36 [ttl_trd_qty] => 70142 [volume] => 2385 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 706.15 [chn_per] => 2.44 [ttl_trd_qty] => 71545 [volume] => 1403 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 706.05 [chn_per] => 2.43 [ttl_trd_qty] => 72429 [volume] => 884 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 706.05 [chn_per] => 2.43 [ttl_trd_qty] => 72429 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 700.3 [chn_per] => 1.6 [ttl_trd_qty] => 78892 [volume] => 6463 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 702.2 [chn_per] => 1.87 [ttl_trd_qty] => 80768 [volume] => 1876 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 701.5 [chn_per] => 1.77 [ttl_trd_qty] => 81906 [volume] => 1138 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 702.65 [chn_per] => 1.94 [ttl_trd_qty] => 82696 [volume] => 790 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 702.65 [chn_per] => 1.94 [ttl_trd_qty] => 82696 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 700.75 [chn_per] => 1.66 [ttl_trd_qty] => 89083 [volume] => 6387 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 700.75 [chn_per] => 1.66 [ttl_trd_qty] => 89083 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 692 [high_price] => 709 [low_price] => 690.3 [close_price] => 700 [chn_per] => 1.55 [ttl_trd_qty] => 108778 [volume] => 19695 ) ) [AGIIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 366.8 [high_price] => 371.85 [low_price] => 366.75 [close_price] => 369.5 [chn_per] => 1.19 [ttl_trd_qty] => 25836 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 366.8 [high_price] => 373.45 [low_price] => 366.75 [close_price] => 368.65 [chn_per] => 0.96 [ttl_trd_qty] => 173274 [volume] => 147438 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 366.8 [high_price] => 373.45 [low_price] => 366.75 [close_price] => 368.65 [chn_per] => 0.96 [ttl_trd_qty] => 173274 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 373.45 [chn_per] => 2.27 [ttl_trd_qty] => 586305 [volume] => 413031 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 373.45 [chn_per] => 2.27 [ttl_trd_qty] => 586305 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 370.05 [chn_per] => 1.34 [ttl_trd_qty] => 1391908 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 370.05 [chn_per] => 1.34 [ttl_trd_qty] => 1391908 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 369.8 [chn_per] => 1.27 [ttl_trd_qty] => 1715513 [volume] => 323605 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 371.3 [chn_per] => 1.68 [ttl_trd_qty] => 1790360 [volume] => 74847 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 371 [chn_per] => 1.6 [ttl_trd_qty] => 1816017 [volume] => 25657 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 371.1 [chn_per] => 1.63 [ttl_trd_qty] => 1823234 [volume] => 7217 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 371.1 [chn_per] => 1.63 [ttl_trd_qty] => 1823234 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 370.9 [chn_per] => 1.57 [ttl_trd_qty] => 1871276 [volume] => 48042 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 369.15 [chn_per] => 1.1 [ttl_trd_qty] => 1921273 [volume] => 49997 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 368.9 [chn_per] => 1.03 [ttl_trd_qty] => 1928973 [volume] => 7700 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 366.75 [close_price] => 368.05 [chn_per] => 0.79 [ttl_trd_qty] => 1951707 [volume] => 22734 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 360.2 [close_price] => 363.15 [chn_per] => -0.55 [ttl_trd_qty] => 2133665 [volume] => 181958 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 359.4 [close_price] => 361 [chn_per] => -1.14 [ttl_trd_qty] => 2189283 [volume] => 55618 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 358.3 [close_price] => 359.65 [chn_per] => -1.51 [ttl_trd_qty] => 2219823 [volume] => 30540 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 358.3 [close_price] => 361 [chn_per] => -1.14 [ttl_trd_qty] => 2234051 [volume] => 14228 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 358.3 [close_price] => 361.2 [chn_per] => -1.08 [ttl_trd_qty] => 2238555 [volume] => 4504 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 358.3 [close_price] => 360.6 [chn_per] => -1.25 [ttl_trd_qty] => 2274094 [volume] => 35539 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 358.3 [close_price] => 360.25 [chn_per] => -1.34 [ttl_trd_qty] => 2278631 [volume] => 4537 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 358.3 [close_price] => 360.5 [chn_per] => -1.27 [ttl_trd_qty] => 2353495 [volume] => 74864 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 366.8 [high_price] => 375.5 [low_price] => 358.3 [close_price] => 360.5 [chn_per] => -1.27 [ttl_trd_qty] => 2353495 [volume] => 0 ) ) [AHCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 16 [high_price] => 16.17 [low_price] => 16 [close_price] => 16.13 [chn_per] => 0.88 [ttl_trd_qty] => 18473 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 16 [high_price] => 16.17 [low_price] => 16 [close_price] => 16 [chn_per] => 0.06 [ttl_trd_qty] => 343607 [volume] => 325134 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 16 [high_price] => 16.17 [low_price] => 16 [close_price] => 16.04 [chn_per] => 0.31 [ttl_trd_qty] => 445921 [volume] => 102314 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 16 [high_price] => 16.17 [low_price] => 16 [close_price] => 16.06 [chn_per] => 0.44 [ttl_trd_qty] => 643135 [volume] => 197214 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 16 [high_price] => 16.17 [low_price] => 15.9 [close_price] => 15.93 [chn_per] => -0.38 [ttl_trd_qty] => 857598 [volume] => 214463 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 16 [high_price] => 16.17 [low_price] => 15.9 [close_price] => 15.93 [chn_per] => -0.38 [ttl_trd_qty] => 857598 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 16 [high_price] => 16.17 [low_price] => 15.87 [close_price] => 16.07 [chn_per] => 0.5 [ttl_trd_qty] => 1264926 [volume] => 407328 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 16 [high_price] => 16.24 [low_price] => 15.87 [close_price] => 16.16 [chn_per] => 1.06 [ttl_trd_qty] => 1643834 [volume] => 378908 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 16 [high_price] => 16.24 [low_price] => 15.87 [close_price] => 16.18 [chn_per] => 1.19 [ttl_trd_qty] => 1815363 [volume] => 171529 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 16 [high_price] => 16.24 [low_price] => 15.87 [close_price] => 16.14 [chn_per] => 0.94 [ttl_trd_qty] => 1911157 [volume] => 95794 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 16 [high_price] => 16.24 [low_price] => 15.87 [close_price] => 16.16 [chn_per] => 1.06 [ttl_trd_qty] => 2032098 [volume] => 120941 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 16 [high_price] => 16.24 [low_price] => 15.87 [close_price] => 16.1 [chn_per] => 0.69 [ttl_trd_qty] => 2073700 [volume] => 41602 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 16 [high_price] => 16.24 [low_price] => 15.87 [close_price] => 16.11 [chn_per] => 0.75 [ttl_trd_qty] => 2137203 [volume] => 63503 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 16 [high_price] => 16.24 [low_price] => 15.87 [close_price] => 16.14 [chn_per] => 0.94 [ttl_trd_qty] => 2214031 [volume] => 76828 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 16 [high_price] => 16.24 [low_price] => 15.87 [close_price] => 16.15 [chn_per] => 1 [ttl_trd_qty] => 2241984 [volume] => 27953 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 16 [high_price] => 16.29 [low_price] => 15.87 [close_price] => 16.28 [chn_per] => 1.81 [ttl_trd_qty] => 2543797 [volume] => 301813 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 16 [high_price] => 16.29 [low_price] => 15.87 [close_price] => 16.28 [chn_per] => 1.81 [ttl_trd_qty] => 2543797 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 16 [high_price] => 16.45 [low_price] => 15.87 [close_price] => 16.23 [chn_per] => 1.5 [ttl_trd_qty] => 3802261 [volume] => 1258464 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 16 [high_price] => 16.45 [low_price] => 15.87 [close_price] => 16.12 [chn_per] => 0.81 [ttl_trd_qty] => 4035082 [volume] => 232821 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 16 [high_price] => 16.45 [low_price] => 15.87 [close_price] => 16.05 [chn_per] => 0.38 [ttl_trd_qty] => 4364424 [volume] => 329342 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 16 [high_price] => 16.45 [low_price] => 15.87 [close_price] => 16.05 [chn_per] => 0.38 [ttl_trd_qty] => 4364424 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 16 [high_price] => 16.45 [low_price] => 15.87 [close_price] => 16 [chn_per] => 0.06 [ttl_trd_qty] => 4675910 [volume] => 311486 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 16 [high_price] => 16.45 [low_price] => 15.87 [close_price] => 15.92 [chn_per] => -0.44 [ttl_trd_qty] => 5061872 [volume] => 385962 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 16 [high_price] => 16.45 [low_price] => 15.87 [close_price] => 15.91 [chn_per] => -0.5 [ttl_trd_qty] => 5334252 [volume] => 272380 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 16 [high_price] => 16.45 [low_price] => 15.87 [close_price] => 15.94 [chn_per] => -0.31 [ttl_trd_qty] => 5512935 [volume] => 178683 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 16 [high_price] => 16.45 [low_price] => 15.87 [close_price] => 15.94 [chn_per] => -0.31 [ttl_trd_qty] => 5914809 [volume] => 401874 ) ) [AHLEAST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 144.3 [chn_per] => -0.23 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 144.3 [chn_per] => -0.23 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 144.71 [high_price] => 144.71 [low_price] => 144.71 [close_price] => 144.71 [chn_per] => 0.06 [ttl_trd_qty] => 100 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.7 [chn_per] => 0.05 [ttl_trd_qty] => 149 [volume] => 49 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.7 [chn_per] => 0.05 [ttl_trd_qty] => 149 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.7 [chn_per] => 0.05 [ttl_trd_qty] => 149 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.7 [chn_per] => 0.05 [ttl_trd_qty] => 149 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.7 [chn_per] => 0.05 [ttl_trd_qty] => 149 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.75 [chn_per] => 0.08 [ttl_trd_qty] => 151 [volume] => 2 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.75 [chn_per] => 0.08 [ttl_trd_qty] => 151 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.75 [chn_per] => 0.08 [ttl_trd_qty] => 151 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.75 [chn_per] => 0.08 [ttl_trd_qty] => 151 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.7 [chn_per] => 0.05 [ttl_trd_qty] => 351 [volume] => 200 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.7 [chn_per] => 0.05 [ttl_trd_qty] => 351 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 146.25 [chn_per] => 1.12 [ttl_trd_qty] => 812 [volume] => 461 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 145.25 [chn_per] => 0.43 [ttl_trd_qty] => 1098 [volume] => 286 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 145.25 [chn_per] => 0.43 [ttl_trd_qty] => 1098 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 145.25 [chn_per] => 0.43 [ttl_trd_qty] => 1098 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 145.3 [chn_per] => 0.46 [ttl_trd_qty] => 1108 [volume] => 10 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 145 [chn_per] => 0.26 [ttl_trd_qty] => 1210 [volume] => 102 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 145 [chn_per] => 0.26 [ttl_trd_qty] => 1210 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.82 [chn_per] => 0.13 [ttl_trd_qty] => 1220 [volume] => 10 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.8 [chn_per] => 0.12 [ttl_trd_qty] => 1325 [volume] => 105 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.8 [chn_per] => 0.12 [ttl_trd_qty] => 1325 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144.7 [close_price] => 144.8 [chn_per] => 0.12 [ttl_trd_qty] => 1325 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 144.71 [high_price] => 148.85 [low_price] => 144 [close_price] => 144 [chn_per] => -0.44 [ttl_trd_qty] => 1931 [volume] => 606 ) ) [AHLUCONT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 856 [high_price] => 856 [low_price] => 856 [close_price] => 856 [chn_per] => 0.02 [ttl_trd_qty] => 141 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 856 [high_price] => 872.95 [low_price] => 856 [close_price] => 871.95 [chn_per] => 1.89 [ttl_trd_qty] => 1733 [volume] => 1592 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 856 [high_price] => 872.95 [low_price] => 856 [close_price] => 871.95 [chn_per] => 1.89 [ttl_trd_qty] => 1733 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 856 [high_price] => 872.95 [low_price] => 856 [close_price] => 861.95 [chn_per] => 0.72 [ttl_trd_qty] => 3273 [volume] => 1540 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 856 [high_price] => 872.95 [low_price] => 856 [close_price] => 861.95 [chn_per] => 0.72 [ttl_trd_qty] => 3273 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 856 [high_price] => 872.95 [low_price] => 856 [close_price] => 861.25 [chn_per] => 0.64 [ttl_trd_qty] => 3547 [volume] => 274 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 856 [high_price] => 872.95 [low_price] => 855.05 [close_price] => 855.05 [chn_per] => -0.09 [ttl_trd_qty] => 5280 [volume] => 1733 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 856 [high_price] => 872.95 [low_price] => 855.05 [close_price] => 855.05 [chn_per] => -0.09 [ttl_trd_qty] => 5280 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 856 [high_price] => 872.95 [low_price] => 851 [close_price] => 857.4 [chn_per] => 0.19 [ttl_trd_qty] => 6394 [volume] => 1114 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 856 [high_price] => 872.95 [low_price] => 851 [close_price] => 857.5 [chn_per] => 0.2 [ttl_trd_qty] => 7227 [volume] => 833 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 856 [high_price] => 872.95 [low_price] => 851 [close_price] => 857.5 [chn_per] => 0.2 [ttl_trd_qty] => 7227 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 856 [high_price] => 872.95 [low_price] => 851 [close_price] => 855.5 [chn_per] => -0.04 [ttl_trd_qty] => 7412 [volume] => 185 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 856 [high_price] => 872.95 [low_price] => 851 [close_price] => 855.5 [chn_per] => -0.04 [ttl_trd_qty] => 7412 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 856 [high_price] => 872.95 [low_price] => 851 [close_price] => 852.35 [chn_per] => -0.4 [ttl_trd_qty] => 8102 [volume] => 690 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 856 [high_price] => 872.95 [low_price] => 850.2 [close_price] => 852 [chn_per] => -0.44 [ttl_trd_qty] => 9110 [volume] => 1008 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 856 [high_price] => 872.95 [low_price] => 850.2 [close_price] => 851.65 [chn_per] => -0.48 [ttl_trd_qty] => 9269 [volume] => 159 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 856 [high_price] => 872.95 [low_price] => 849.2 [close_price] => 849.2 [chn_per] => -0.77 [ttl_trd_qty] => 9804 [volume] => 535 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 856 [high_price] => 872.95 [low_price] => 844.4 [close_price] => 847.7 [chn_per] => -0.95 [ttl_trd_qty] => 10158 [volume] => 354 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 856 [high_price] => 872.95 [low_price] => 844.4 [close_price] => 851.6 [chn_per] => -0.49 [ttl_trd_qty] => 10393 [volume] => 235 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 856 [high_price] => 872.95 [low_price] => 844.4 [close_price] => 851.6 [chn_per] => -0.49 [ttl_trd_qty] => 10393 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 856 [high_price] => 872.95 [low_price] => 844.4 [close_price] => 854.2 [chn_per] => -0.19 [ttl_trd_qty] => 10687 [volume] => 294 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 856 [high_price] => 872.95 [low_price] => 844.4 [close_price] => 855.8 [chn_per] => 0 [ttl_trd_qty] => 10940 [volume] => 253 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 856 [high_price] => 872.95 [low_price] => 844.4 [close_price] => 853.4 [chn_per] => -0.28 [ttl_trd_qty] => 11115 [volume] => 175 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 856 [high_price] => 872.95 [low_price] => 844.4 [close_price] => 850.6 [chn_per] => -0.61 [ttl_trd_qty] => 11334 [volume] => 219 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 856 [high_price] => 872.95 [low_price] => 844.4 [close_price] => 850.6 [chn_per] => -0.61 [ttl_trd_qty] => 11334 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 856 [high_price] => 872.95 [low_price] => 840.1 [close_price] => 845 [chn_per] => -1.26 [ttl_trd_qty] => 23866 [volume] => 12532 ) ) [AIAENG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5080 [high_price] => 5144 [low_price] => 5079 [close_price] => 5133 [chn_per] => 1.02 [ttl_trd_qty] => 1250 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5080 [high_price] => 5144 [low_price] => 5079 [close_price] => 5133 [chn_per] => -1.6 [ttl_trd_qty] => 1250 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5080 [high_price] => 5144 [low_price] => 4960.5 [close_price] => 4965 [chn_per] => -1.6 [ttl_trd_qty] => 14553 [volume] => 13303 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5080 [high_price] => 5144 [low_price] => 4932 [close_price] => 4943 [chn_per] => -2.72 [ttl_trd_qty] => 18541 [volume] => 3988 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5080 [high_price] => 5144 [low_price] => 4915 [close_price] => 4922.5 [chn_per] => -2.72 [ttl_trd_qty] => 25704 [volume] => 7163 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5080 [high_price] => 5144 [low_price] => 4915 [close_price] => 4922.5 [chn_per] => -3.72 [ttl_trd_qty] => 25704 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5080 [high_price] => 5144 [low_price] => 4870 [close_price] => 4874.5 [chn_per] => -3.72 [ttl_trd_qty] => 35948 [volume] => 10244 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5080 [high_price] => 5144 [low_price] => 4853 [close_price] => 4864.5 [chn_per] => -4.27 [ttl_trd_qty] => 39322 [volume] => 3374 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4908 [chn_per] => -4.27 [ttl_trd_qty] => 47485 [volume] => 8163 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4908 [chn_per] => -3.42 [ttl_trd_qty] => 47485 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4907.5 [chn_per] => -3.42 [ttl_trd_qty] => 50486 [volume] => 3001 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4959.5 [chn_per] => -2.39 [ttl_trd_qty] => 55908 [volume] => 5422 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4992 [chn_per] => -1.76 [ttl_trd_qty] => 59754 [volume] => 3846 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4984.5 [chn_per] => -1.91 [ttl_trd_qty] => 63009 [volume] => 3255 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4984.5 [chn_per] => -1.46 [ttl_trd_qty] => 63009 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 5017 [chn_per] => -1.27 [ttl_trd_qty] => 68691 [volume] => 5682 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 5000 [chn_per] => -1.6 [ttl_trd_qty] => 73533 [volume] => 4842 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4999.5 [chn_per] => -1.6 [ttl_trd_qty] => 79053 [volume] => 5520 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4999.5 [chn_per] => -1.52 [ttl_trd_qty] => 79053 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 5004 [chn_per] => -1.6 [ttl_trd_qty] => 85113 [volume] => 6060 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 5000 [chn_per] => -1.6 [ttl_trd_qty] => 94370 [volume] => 9257 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 5000 [chn_per] => -1.54 [ttl_trd_qty] => 94370 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4995.5 [chn_per] => -1.69 [ttl_trd_qty] => 106084 [volume] => 11714 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4995.5 [chn_per] => -1.6 [ttl_trd_qty] => 106084 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4989.5 [chn_per] => -1.81 [ttl_trd_qty] => 124776 [volume] => 18692 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5080 [high_price] => 5144 [low_price] => 4841 [close_price] => 4989.5 [chn_per] => -2.03 [ttl_trd_qty] => 124776 [volume] => 0 ) ) [AIIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 524.4 [high_price] => 530 [low_price] => 524.35 [close_price] => 528.6 [chn_per] => 0.81 [ttl_trd_qty] => 1590 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 520.1 [close_price] => 521.75 [chn_per] => -0.5 [ttl_trd_qty] => 37109 [volume] => 35519 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 519.15 [close_price] => 521.55 [chn_per] => -0.53 [ttl_trd_qty] => 68181 [volume] => 31072 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 517.65 [close_price] => 518.35 [chn_per] => -1.14 [ttl_trd_qty] => 76704 [volume] => 8523 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 516.25 [chn_per] => -1.54 [ttl_trd_qty] => 84153 [volume] => 7449 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 516.25 [chn_per] => -1.54 [ttl_trd_qty] => 84153 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 515.95 [chn_per] => -1.6 [ttl_trd_qty] => 93829 [volume] => 9676 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 515.75 [chn_per] => -1.64 [ttl_trd_qty] => 95691 [volume] => 1862 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 520.5 [chn_per] => -0.73 [ttl_trd_qty] => 115773 [volume] => 20082 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 519.5 [chn_per] => -0.92 [ttl_trd_qty] => 120207 [volume] => 4434 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 520.55 [chn_per] => -0.72 [ttl_trd_qty] => 122412 [volume] => 2205 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 520.45 [chn_per] => -0.74 [ttl_trd_qty] => 125037 [volume] => 2625 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 519.1 [chn_per] => -1 [ttl_trd_qty] => 129646 [volume] => 4609 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 519.1 [chn_per] => -1 [ttl_trd_qty] => 132687 [volume] => 3041 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 517.2 [chn_per] => -1.36 [ttl_trd_qty] => 133942 [volume] => 1255 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 516.85 [chn_per] => -1.43 [ttl_trd_qty] => 136984 [volume] => 3042 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 516.85 [chn_per] => -1.43 [ttl_trd_qty] => 136984 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 516.1 [chn_per] => -1.57 [ttl_trd_qty] => 149088 [volume] => 12104 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 516.7 [chn_per] => -1.46 [ttl_trd_qty] => 151519 [volume] => 2431 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 517.2 [chn_per] => -1.36 [ttl_trd_qty] => 152834 [volume] => 1315 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 515 [close_price] => 517.2 [chn_per] => -1.36 [ttl_trd_qty] => 152834 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 514 [close_price] => 515.95 [chn_per] => -1.6 [ttl_trd_qty] => 162501 [volume] => 9667 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 514 [close_price] => 516.2 [chn_per] => -1.55 [ttl_trd_qty] => 172620 [volume] => 10119 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 514 [close_price] => 514.5 [chn_per] => -1.88 [ttl_trd_qty] => 190953 [volume] => 18333 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 511 [close_price] => 514.2 [chn_per] => -1.94 [ttl_trd_qty] => 235400 [volume] => 44447 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 524.4 [high_price] => 534.65 [low_price] => 511 [close_price] => 515.85 [chn_per] => -1.62 [ttl_trd_qty] => 264012 [volume] => 28612 ) ) [AIRAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 16.06 [high_price] => 16.07 [low_price] => 15.7 [close_price] => 15.7 [chn_per] => -3.98 [ttl_trd_qty] => 7927 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 16.06 [high_price] => 16.18 [low_price] => 15.7 [close_price] => 16.03 [chn_per] => -1.96 [ttl_trd_qty] => 11943 [volume] => 4016 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 16.06 [high_price] => 16.18 [low_price] => 15.7 [close_price] => 16.03 [chn_per] => -1.96 [ttl_trd_qty] => 11943 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 16.06 [high_price] => 16.3 [low_price] => 15.7 [close_price] => 16.23 [chn_per] => -0.73 [ttl_trd_qty] => 15948 [volume] => 4005 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 16.06 [high_price] => 16.3 [low_price] => 15.7 [close_price] => 16.23 [chn_per] => -0.73 [ttl_trd_qty] => 15948 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 16.06 [high_price] => 16.3 [low_price] => 15.7 [close_price] => 16.2 [chn_per] => -0.92 [ttl_trd_qty] => 18853 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 16.06 [high_price] => 16.3 [low_price] => 15.7 [close_price] => 16.2 [chn_per] => -0.92 [ttl_trd_qty] => 18853 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 16.06 [high_price] => 16.41 [low_price] => 15.7 [close_price] => 16.4 [chn_per] => 0.31 [ttl_trd_qty] => 20383 [volume] => 1530 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 16.06 [high_price] => 16.41 [low_price] => 15.7 [close_price] => 16.35 [chn_per] => 0 [ttl_trd_qty] => 20385 [volume] => 2 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 16.06 [high_price] => 16.41 [low_price] => 15.7 [close_price] => 16.35 [chn_per] => 0 [ttl_trd_qty] => 20499 [volume] => 114 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 16.06 [high_price] => 16.41 [low_price] => 15.7 [close_price] => 16 [chn_per] => -2.14 [ttl_trd_qty] => 58235 [volume] => 37736 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 16.06 [high_price] => 16.41 [low_price] => 15.7 [close_price] => 16 [chn_per] => -2.14 [ttl_trd_qty] => 58235 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16.12 [chn_per] => -1.41 [ttl_trd_qty] => 92982 [volume] => 34747 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16.31 [chn_per] => -0.24 [ttl_trd_qty] => 93353 [volume] => 371 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16.04 [chn_per] => -1.9 [ttl_trd_qty] => 106458 [volume] => 13105 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16.05 [chn_per] => -1.83 [ttl_trd_qty] => 106696 [volume] => 238 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16.24 [chn_per] => -0.67 [ttl_trd_qty] => 106717 [volume] => 21 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16.06 [chn_per] => -1.77 [ttl_trd_qty] => 108222 [volume] => 1505 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16.22 [chn_per] => -0.8 [ttl_trd_qty] => 108225 [volume] => 3 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16.2 [chn_per] => -0.92 [ttl_trd_qty] => 109833 [volume] => 1608 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16.2 [chn_per] => -0.92 [ttl_trd_qty] => 109899 [volume] => 66 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16.07 [chn_per] => -1.71 [ttl_trd_qty] => 124651 [volume] => 14752 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16.07 [chn_per] => -1.71 [ttl_trd_qty] => 125999 [volume] => 1348 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16 [chn_per] => -2.14 [ttl_trd_qty] => 149200 [volume] => 23201 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 16.06 [high_price] => 16.85 [low_price] => 15.7 [close_price] => 16 [chn_per] => -2.14 [ttl_trd_qty] => 149200 [volume] => 0 ) ) [AJANTPHARM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3422.5 [close_price] => 3481.7 [chn_per] => 1.72 [ttl_trd_qty] => 4894 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3410 [close_price] => 3435.7 [chn_per] => 0.38 [ttl_trd_qty] => 21300 [volume] => 16406 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3410 [close_price] => 3435.7 [chn_per] => 0.38 [ttl_trd_qty] => 21300 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3401.3 [close_price] => 3405 [chn_per] => -0.52 [ttl_trd_qty] => 30226 [volume] => 8926 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3363.6 [close_price] => 3375.6 [chn_per] => -1.38 [ttl_trd_qty] => 35274 [volume] => 5048 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3363.6 [close_price] => 3378.5 [chn_per] => -1.29 [ttl_trd_qty] => 38196 [volume] => 2922 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3363.6 [close_price] => 3378.5 [chn_per] => -1.29 [ttl_trd_qty] => 38196 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3351.2 [close_price] => 3357 [chn_per] => -1.92 [ttl_trd_qty] => 46863 [volume] => 8667 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3344.3 [close_price] => 3351.7 [chn_per] => -2.07 [ttl_trd_qty] => 50052 [volume] => 3189 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3335.8 [close_price] => 3338 [chn_per] => -2.47 [ttl_trd_qty] => 52970 [volume] => 2918 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3333.3 [close_price] => 3336.5 [chn_per] => -2.52 [ttl_trd_qty] => 57305 [volume] => 4335 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3333.3 [close_price] => 3338.1 [chn_per] => -2.47 [ttl_trd_qty] => 59215 [volume] => 1910 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3333.3 [close_price] => 3338.1 [chn_per] => -2.47 [ttl_trd_qty] => 59215 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3340.6 [chn_per] => -2.4 [ttl_trd_qty] => 67510 [volume] => 8295 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3345.2 [chn_per] => -2.26 [ttl_trd_qty] => 68492 [volume] => 982 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3345.2 [chn_per] => -2.26 [ttl_trd_qty] => 68492 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3344.9 [chn_per] => -2.27 [ttl_trd_qty] => 70634 [volume] => 2142 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3344.8 [chn_per] => -2.28 [ttl_trd_qty] => 71759 [volume] => 1125 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3336.4 [chn_per] => -2.52 [ttl_trd_qty] => 73541 [volume] => 1782 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3336.6 [chn_per] => -2.52 [ttl_trd_qty] => 74662 [volume] => 1121 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3340.5 [chn_per] => -2.4 [ttl_trd_qty] => 76187 [volume] => 1525 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3340.5 [chn_per] => -2.4 [ttl_trd_qty] => 76187 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3342.9 [chn_per] => -2.33 [ttl_trd_qty] => 79738 [volume] => 3551 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3342.9 [chn_per] => -2.33 [ttl_trd_qty] => 79738 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3348.9 [chn_per] => -2.16 [ttl_trd_qty] => 89708 [volume] => 9970 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3422.7 [high_price] => 3506.9 [low_price] => 3316 [close_price] => 3346.8 [chn_per] => -2.22 [ttl_trd_qty] => 99496 [volume] => 9788 ) ) [AJAXENGG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 541.75 [high_price] => 542.05 [low_price] => 541.75 [close_price] => 542.05 [chn_per] => 0.06 [ttl_trd_qty] => 24 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540.2 [close_price] => 540.25 [chn_per] => -0.28 [ttl_trd_qty] => 1538 [volume] => 1514 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540.2 [close_price] => 540.25 [chn_per] => -0.28 [ttl_trd_qty] => 1538 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 542.9 [chn_per] => 0.21 [ttl_trd_qty] => 3779 [volume] => 2241 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 542.9 [chn_per] => 0.21 [ttl_trd_qty] => 3779 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 540.35 [chn_per] => -0.26 [ttl_trd_qty] => 4616 [volume] => 837 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 542.1 [chn_per] => 0.06 [ttl_trd_qty] => 4751 [volume] => 135 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 542.1 [chn_per] => 0.06 [ttl_trd_qty] => 4751 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 545.9 [chn_per] => 0.77 [ttl_trd_qty] => 5227 [volume] => 476 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 543.35 [chn_per] => 0.3 [ttl_trd_qty] => 5616 [volume] => 389 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 543.35 [chn_per] => 0.3 [ttl_trd_qty] => 5616 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 542.1 [chn_per] => 0.06 [ttl_trd_qty] => 6331 [volume] => 715 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 542.1 [chn_per] => 0.06 [ttl_trd_qty] => 6331 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 542.95 [chn_per] => 0.22 [ttl_trd_qty] => 7013 [volume] => 682 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 540.7 [chn_per] => -0.19 [ttl_trd_qty] => 7799 [volume] => 786 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 540.6 [chn_per] => -0.21 [ttl_trd_qty] => 7983 [volume] => 184 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 540.55 [chn_per] => -0.22 [ttl_trd_qty] => 8416 [volume] => 433 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 540.6 [chn_per] => -0.21 [ttl_trd_qty] => 8462 [volume] => 46 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 543.6 [chn_per] => 0.34 [ttl_trd_qty] => 9956 [volume] => 1494 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 543.6 [chn_per] => 0.34 [ttl_trd_qty] => 9956 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 542.95 [chn_per] => 0.22 [ttl_trd_qty] => 10322 [volume] => 366 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 541.8 [chn_per] => 0.01 [ttl_trd_qty] => 10616 [volume] => 294 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 541.8 [chn_per] => 0.01 [ttl_trd_qty] => 10833 [volume] => 217 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 540 [chn_per] => -0.32 [ttl_trd_qty] => 13819 [volume] => 2986 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 540 [close_price] => 540 [chn_per] => -0.32 [ttl_trd_qty] => 13819 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 541.75 [high_price] => 548.95 [low_price] => 535.75 [close_price] => 539 [chn_per] => -0.51 [ttl_trd_qty] => 18927 [volume] => 5108 ) ) [AJMERA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 130 [high_price] => 130.7 [low_price] => 129.69 [close_price] => 130.42 [chn_per] => 0.32 [ttl_trd_qty] => 6746 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 130 [high_price] => 132.02 [low_price] => 129.69 [close_price] => 130.95 [chn_per] => 0.73 [ttl_trd_qty] => 39135 [volume] => 32389 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 130 [high_price] => 132.02 [low_price] => 129.69 [close_price] => 130.95 [chn_per] => 0.73 [ttl_trd_qty] => 39135 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 130 [high_price] => 132.36 [low_price] => 129.69 [close_price] => 130.94 [chn_per] => 0.72 [ttl_trd_qty] => 82804 [volume] => 43669 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 130 [high_price] => 132.36 [low_price] => 129.69 [close_price] => 130.94 [chn_per] => 0.72 [ttl_trd_qty] => 82804 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 130 [high_price] => 133.18 [low_price] => 129.69 [close_price] => 132.22 [chn_per] => 1.71 [ttl_trd_qty] => 167271 [volume] => 84467 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 130 [high_price] => 133.18 [low_price] => 129.69 [close_price] => 132.22 [chn_per] => 1.71 [ttl_trd_qty] => 167271 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 130 [high_price] => 134 [low_price] => 129.69 [close_price] => 132.74 [chn_per] => 2.11 [ttl_trd_qty] => 212367 [volume] => 45096 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 130 [high_price] => 134 [low_price] => 129.69 [close_price] => 132.74 [chn_per] => 2.11 [ttl_trd_qty] => 212367 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 133.81 [chn_per] => 2.93 [ttl_trd_qty] => 255640 [volume] => 43273 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 133.81 [chn_per] => 2.93 [ttl_trd_qty] => 255640 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 132.95 [chn_per] => 2.27 [ttl_trd_qty] => 268327 [volume] => 12687 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 132.69 [chn_per] => 2.07 [ttl_trd_qty] => 272100 [volume] => 3773 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 132.75 [chn_per] => 2.12 [ttl_trd_qty] => 273632 [volume] => 1532 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 132.6 [chn_per] => 2 [ttl_trd_qty] => 274901 [volume] => 1269 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 132.77 [chn_per] => 2.13 [ttl_trd_qty] => 277588 [volume] => 2687 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 132.81 [chn_per] => 2.16 [ttl_trd_qty] => 280914 [volume] => 3326 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 132.8 [chn_per] => 2.15 [ttl_trd_qty] => 283069 [volume] => 2155 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 132.61 [chn_per] => 2.01 [ttl_trd_qty] => 284012 [volume] => 943 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 132.66 [chn_per] => 2.05 [ttl_trd_qty] => 284586 [volume] => 574 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 132.5 [chn_per] => 1.92 [ttl_trd_qty] => 295808 [volume] => 11222 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 132.6 [chn_per] => 2 [ttl_trd_qty] => 305507 [volume] => 9699 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 133.79 [chn_per] => 2.92 [ttl_trd_qty] => 359196 [volume] => 53689 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 133.61 [chn_per] => 2.78 [ttl_trd_qty] => 363673 [volume] => 4477 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 133.36 [chn_per] => 2.58 [ttl_trd_qty] => 423114 [volume] => 59441 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 130 [high_price] => 134.75 [low_price] => 129.69 [close_price] => 132.64 [chn_per] => 2.03 [ttl_trd_qty] => 494328 [volume] => 71214 ) ) [AKI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.79 [close_price] => 4.88 [chn_per] => 3.83 [ttl_trd_qty] => 51 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.79 [close_price] => 4.79 [chn_per] => 1.91 [ttl_trd_qty] => 155 [volume] => 104 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.7 [chn_per] => 0 [ttl_trd_qty] => 2400 [volume] => 2245 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.7 [chn_per] => 0 [ttl_trd_qty] => 2400 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.8 [chn_per] => 2.13 [ttl_trd_qty] => 2408 [volume] => 8 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.7 [chn_per] => 0 [ttl_trd_qty] => 2715 [volume] => 307 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.84 [chn_per] => 2.98 [ttl_trd_qty] => 2815 [volume] => 100 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.83 [chn_per] => 2.77 [ttl_trd_qty] => 4607 [volume] => 1792 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.82 [chn_per] => 2.55 [ttl_trd_qty] => 4756 [volume] => 149 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.82 [chn_per] => 2.55 [ttl_trd_qty] => 4756 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.8 [chn_per] => 2.13 [ttl_trd_qty] => 6045 [volume] => 1289 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.8 [chn_per] => 2.13 [ttl_trd_qty] => 6045 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.8 [chn_per] => 2.13 [ttl_trd_qty] => 6259 [volume] => 214 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.82 [chn_per] => 2.55 [ttl_trd_qty] => 7123 [volume] => 864 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.82 [chn_per] => 2.55 [ttl_trd_qty] => 7224 [volume] => 101 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.82 [chn_per] => 2.55 [ttl_trd_qty] => 8924 [volume] => 1700 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.79 [chn_per] => 1.91 [ttl_trd_qty] => 10414 [volume] => 1490 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.79 [chn_per] => 1.91 [ttl_trd_qty] => 10414 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.75 [chn_per] => 1.06 [ttl_trd_qty] => 10829 [volume] => 415 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.75 [chn_per] => 1.06 [ttl_trd_qty] => 13119 [volume] => 2290 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.8 [chn_per] => 2.13 [ttl_trd_qty] => 13128 [volume] => 9 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.77 [chn_per] => 1.49 [ttl_trd_qty] => 13148 [volume] => 20 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.77 [chn_per] => 1.49 [ttl_trd_qty] => 13148 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.8 [chn_per] => 2.13 [ttl_trd_qty] => 14913 [volume] => 1765 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.8 [chn_per] => 2.13 [ttl_trd_qty] => 14913 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4.79 [high_price] => 4.89 [low_price] => 4.7 [close_price] => 4.7 [chn_per] => 0 [ttl_trd_qty] => 15928 [volume] => 1015 ) ) [AKUMS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 626.25 [high_price] => 631.9 [low_price] => 626.25 [close_price] => 629.55 [chn_per] => 1.03 [ttl_trd_qty] => 5305 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 626.25 [close_price] => 629.1 [chn_per] => 0.95 [ttl_trd_qty] => 30268 [volume] => 24963 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 624.5 [close_price] => 625.15 [chn_per] => 0.32 [ttl_trd_qty] => 41731 [volume] => 11463 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 624.5 [close_price] => 625.15 [chn_per] => 0.32 [ttl_trd_qty] => 41731 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.3 [close_price] => 628.4 [chn_per] => 0.84 [ttl_trd_qty] => 58067 [volume] => 16336 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.3 [close_price] => 628.4 [chn_per] => 0.84 [ttl_trd_qty] => 58067 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.3 [close_price] => 629.95 [chn_per] => 1.09 [ttl_trd_qty] => 70351 [volume] => 12284 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.3 [close_price] => 626.05 [chn_per] => 0.47 [ttl_trd_qty] => 86952 [volume] => 16601 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.3 [close_price] => 626.05 [chn_per] => 0.47 [ttl_trd_qty] => 86952 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.3 [close_price] => 624.15 [chn_per] => 0.16 [ttl_trd_qty] => 93079 [volume] => 6127 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 624 [chn_per] => 0.14 [ttl_trd_qty] => 108497 [volume] => 15418 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 627.25 [chn_per] => 0.66 [ttl_trd_qty] => 111906 [volume] => 3409 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 627.45 [chn_per] => 0.69 [ttl_trd_qty] => 117841 [volume] => 5935 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 630.15 [chn_per] => 1.12 [ttl_trd_qty] => 130623 [volume] => 12782 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 630.15 [chn_per] => 1.12 [ttl_trd_qty] => 130623 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 630 [chn_per] => 1.1 [ttl_trd_qty] => 133803 [volume] => 3180 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 629.95 [chn_per] => 1.09 [ttl_trd_qty] => 137421 [volume] => 3618 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 629.5 [chn_per] => 1.02 [ttl_trd_qty] => 140554 [volume] => 3133 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 629.5 [chn_per] => 1.02 [ttl_trd_qty] => 140554 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 629.6 [chn_per] => 1.04 [ttl_trd_qty] => 150235 [volume] => 9681 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 631.3 [chn_per] => 1.31 [ttl_trd_qty] => 155786 [volume] => 5551 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 630.55 [chn_per] => 1.19 [ttl_trd_qty] => 158452 [volume] => 2666 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 630.55 [chn_per] => 1.19 [ttl_trd_qty] => 158452 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 631 [chn_per] => 1.26 [ttl_trd_qty] => 165769 [volume] => 7317 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 632.3 [chn_per] => 1.47 [ttl_trd_qty] => 173296 [volume] => 7527 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 626.25 [high_price] => 637.75 [low_price] => 623.05 [close_price] => 632.3 [chn_per] => 1.47 [ttl_trd_qty] => 173296 [volume] => 0 ) ) [AKZOINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) ) [ALANKIT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.4 [close_price] => 8.4 [chn_per] => 2.94 [ttl_trd_qty] => 291 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.13 [close_price] => 8.13 [chn_per] => -0.37 [ttl_trd_qty] => 17914 [volume] => 17623 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.21 [chn_per] => 0.61 [ttl_trd_qty] => 25119 [volume] => 7205 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.2 [chn_per] => 0.49 [ttl_trd_qty] => 27802 [volume] => 2683 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.2 [chn_per] => 0.49 [ttl_trd_qty] => 27802 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.18 [chn_per] => 0.25 [ttl_trd_qty] => 56709 [volume] => 28907 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.18 [chn_per] => 0.25 [ttl_trd_qty] => 56709 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.2 [chn_per] => 0.49 [ttl_trd_qty] => 58893 [volume] => 2184 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.17 [chn_per] => 0.12 [ttl_trd_qty] => 61245 [volume] => 2352 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.17 [chn_per] => 0.12 [ttl_trd_qty] => 61245 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.16 [chn_per] => 0 [ttl_trd_qty] => 68049 [volume] => 6804 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.16 [chn_per] => 0 [ttl_trd_qty] => 68049 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.21 [chn_per] => 0.61 [ttl_trd_qty] => 68842 [volume] => 793 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.21 [chn_per] => 0.61 [ttl_trd_qty] => 76092 [volume] => 7250 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.15 [chn_per] => -0.12 [ttl_trd_qty] => 80693 [volume] => 4601 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.17 [chn_per] => 0.12 [ttl_trd_qty] => 86473 [volume] => 5780 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.2 [chn_per] => 0.49 [ttl_trd_qty] => 88247 [volume] => 1774 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.12 [chn_per] => -0.49 [ttl_trd_qty] => 92797 [volume] => 4550 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.18 [chn_per] => 0.25 [ttl_trd_qty] => 95087 [volume] => 2290 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.17 [chn_per] => 0.12 [ttl_trd_qty] => 96229 [volume] => 1142 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.17 [chn_per] => 0.12 [ttl_trd_qty] => 97439 [volume] => 1210 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.17 [chn_per] => 0.12 [ttl_trd_qty] => 101222 [volume] => 3783 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.14 [chn_per] => -0.25 [ttl_trd_qty] => 102186 [volume] => 964 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.14 [chn_per] => -0.25 [ttl_trd_qty] => 102186 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.18 [chn_per] => 0.25 [ttl_trd_qty] => 107648 [volume] => 5462 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 8.4 [high_price] => 8.4 [low_price] => 8.1 [close_price] => 8.15 [chn_per] => -0.12 [ttl_trd_qty] => 138264 [volume] => 30616 ) ) [ALBERTDAVD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 700 [chn_per] => 0.11 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 700 [chn_per] => 0.11 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 700 [chn_per] => 0.11 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.8 [close_price] => 708 [chn_per] => 1.25 [ttl_trd_qty] => 66 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.8 [close_price] => 708 [chn_per] => 1.25 [ttl_trd_qty] => 66 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 703.55 [chn_per] => 0.61 [ttl_trd_qty] => 83 [volume] => 17 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 703.55 [chn_per] => 0.61 [ttl_trd_qty] => 83 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 706.7 [chn_per] => 1.07 [ttl_trd_qty] => 103 [volume] => 20 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 706.7 [chn_per] => 1.07 [ttl_trd_qty] => 173 [volume] => 70 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 707.9 [chn_per] => 1.24 [ttl_trd_qty] => 305 [volume] => 132 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 708 [chn_per] => 1.25 [ttl_trd_qty] => 325 [volume] => 20 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 707 [chn_per] => 1.11 [ttl_trd_qty] => 333 [volume] => 8 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 707 [chn_per] => 1.11 [ttl_trd_qty] => 333 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 707 [chn_per] => 1.11 [ttl_trd_qty] => 350 [volume] => 17 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 707.9 [chn_per] => 1.24 [ttl_trd_qty] => 380 [volume] => 30 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 707.9 [chn_per] => 1.24 [ttl_trd_qty] => 380 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 707.9 [chn_per] => 1.24 [ttl_trd_qty] => 380 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 707.9 [chn_per] => 1.24 [ttl_trd_qty] => 382 [volume] => 2 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 707.9 [chn_per] => 1.24 [ttl_trd_qty] => 382 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 703.8 [high_price] => 708 [low_price] => 703.55 [close_price] => 708 [chn_per] => 1.25 [ttl_trd_qty] => 996 [volume] => 614 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 703.8 [high_price] => 709 [low_price] => 703.55 [close_price] => 709 [chn_per] => 1.39 [ttl_trd_qty] => 1006 [volume] => 10 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 703.8 [high_price] => 709 [low_price] => 703.55 [close_price] => 709 [chn_per] => 1.39 [ttl_trd_qty] => 1006 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 703.8 [high_price] => 709 [low_price] => 703.55 [close_price] => 708.75 [chn_per] => 1.36 [ttl_trd_qty] => 1013 [volume] => 7 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 703.8 [high_price] => 709 [low_price] => 703.55 [close_price] => 708.75 [chn_per] => 1.36 [ttl_trd_qty] => 1013 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 703.8 [high_price] => 719.8 [low_price] => 703.55 [close_price] => 715.15 [chn_per] => 2.27 [ttl_trd_qty] => 1155 [volume] => 142 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 703.8 [high_price] => 719.8 [low_price] => 703.55 [close_price] => 718.5 [chn_per] => 2.75 [ttl_trd_qty] => 1609 [volume] => 454 ) ) [ALEMBICLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 92 [high_price] => 92.75 [low_price] => 92 [close_price] => 92.03 [chn_per] => 0.49 [ttl_trd_qty] => 3250 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 92 [high_price] => 92.75 [low_price] => 92 [close_price] => 92.2 [chn_per] => 0.68 [ttl_trd_qty] => 46905 [volume] => 43655 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 92 [high_price] => 92.75 [low_price] => 92 [close_price] => 92.2 [chn_per] => 0.68 [ttl_trd_qty] => 46905 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 92 [high_price] => 92.75 [low_price] => 91.65 [close_price] => 91.84 [chn_per] => 0.28 [ttl_trd_qty] => 73096 [volume] => 26191 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 92 [high_price] => 92.75 [low_price] => 91.65 [close_price] => 92 [chn_per] => 0.46 [ttl_trd_qty] => 80260 [volume] => 7164 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 92 [high_price] => 92.75 [low_price] => 91.65 [close_price] => 92.06 [chn_per] => 0.52 [ttl_trd_qty] => 82059 [volume] => 1799 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 92 [high_price] => 92.75 [low_price] => 91.65 [close_price] => 92.06 [chn_per] => 0.52 [ttl_trd_qty] => 82059 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 92 [high_price] => 92.75 [low_price] => 91.65 [close_price] => 92 [chn_per] => 0.46 [ttl_trd_qty] => 91347 [volume] => 9288 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 92 [high_price] => 92.75 [low_price] => 91.65 [close_price] => 92.39 [chn_per] => 0.88 [ttl_trd_qty] => 98785 [volume] => 7438 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 92 [high_price] => 92.75 [low_price] => 91.65 [close_price] => 92.3 [chn_per] => 0.79 [ttl_trd_qty] => 114007 [volume] => 15222 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 92 [high_price] => 92.75 [low_price] => 91.65 [close_price] => 92.19 [chn_per] => 0.67 [ttl_trd_qty] => 120201 [volume] => 6194 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 92 [high_price] => 92.75 [low_price] => 91.65 [close_price] => 92.18 [chn_per] => 0.66 [ttl_trd_qty] => 121348 [volume] => 1147 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 92 [high_price] => 92.75 [low_price] => 91.65 [close_price] => 92.18 [chn_per] => 0.66 [ttl_trd_qty] => 121348 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.65 [close_price] => 92.27 [chn_per] => 0.75 [ttl_trd_qty] => 170265 [volume] => 48917 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.65 [close_price] => 92.2 [chn_per] => 0.68 [ttl_trd_qty] => 171579 [volume] => 1314 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.65 [close_price] => 92.2 [chn_per] => 0.68 [ttl_trd_qty] => 171579 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.65 [close_price] => 92.25 [chn_per] => 0.73 [ttl_trd_qty] => 174637 [volume] => 3058 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.65 [close_price] => 92.07 [chn_per] => 0.54 [ttl_trd_qty] => 179582 [volume] => 4945 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.65 [close_price] => 92 [chn_per] => 0.46 [ttl_trd_qty] => 182999 [volume] => 3417 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.65 [close_price] => 91.84 [chn_per] => 0.28 [ttl_trd_qty] => 187366 [volume] => 4367 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.65 [close_price] => 92.09 [chn_per] => 0.56 [ttl_trd_qty] => 191863 [volume] => 4497 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.65 [close_price] => 92.09 [chn_per] => 0.56 [ttl_trd_qty] => 191863 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.65 [close_price] => 91.82 [chn_per] => 0.26 [ttl_trd_qty] => 210756 [volume] => 18893 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.65 [close_price] => 91.82 [chn_per] => 0.26 [ttl_trd_qty] => 210756 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.18 [close_price] => 91.49 [chn_per] => -0.1 [ttl_trd_qty] => 234505 [volume] => 23749 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 92 [high_price] => 92.8 [low_price] => 91.18 [close_price] => 91.32 [chn_per] => -0.28 [ttl_trd_qty] => 248321 [volume] => 13816 ) ) [ALICON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 655.5 [high_price] => 659.85 [low_price] => 655.5 [close_price] => 655.5 [chn_per] => -0.91 [ttl_trd_qty] => 26 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 655.5 [high_price] => 667 [low_price] => 655.5 [close_price] => 661.2 [chn_per] => -0.05 [ttl_trd_qty] => 348 [volume] => 322 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 655.5 [high_price] => 667 [low_price] => 655.5 [close_price] => 661.2 [chn_per] => -0.05 [ttl_trd_qty] => 348 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 655.5 [high_price] => 667 [low_price] => 655.5 [close_price] => 656 [chn_per] => -0.83 [ttl_trd_qty] => 1064 [volume] => 716 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 655.5 [high_price] => 667 [low_price] => 655.5 [close_price] => 656 [chn_per] => -0.83 [ttl_trd_qty] => 1064 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 655.5 [high_price] => 667 [low_price] => 655.5 [close_price] => 657.95 [chn_per] => -0.54 [ttl_trd_qty] => 2951 [volume] => 1887 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 655.5 [high_price] => 667 [low_price] => 655.5 [close_price] => 657.95 [chn_per] => -0.54 [ttl_trd_qty] => 2951 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 658.3 [chn_per] => -0.48 [ttl_trd_qty] => 3529 [volume] => 578 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 658.3 [chn_per] => -0.48 [ttl_trd_qty] => 3529 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 658.35 [chn_per] => -0.48 [ttl_trd_qty] => 3666 [volume] => 137 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 658.35 [chn_per] => -0.48 [ttl_trd_qty] => 3666 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 657 [chn_per] => -0.68 [ttl_trd_qty] => 4073 [volume] => 407 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 658.45 [chn_per] => -0.46 [ttl_trd_qty] => 4135 [volume] => 62 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 657 [chn_per] => -0.68 [ttl_trd_qty] => 4162 [volume] => 27 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 657 [chn_per] => -0.68 [ttl_trd_qty] => 4170 [volume] => 8 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 660 [chn_per] => -0.23 [ttl_trd_qty] => 4421 [volume] => 251 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 657.5 [chn_per] => -0.6 [ttl_trd_qty] => 4509 [volume] => 88 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 657.5 [chn_per] => -0.6 [ttl_trd_qty] => 4605 [volume] => 96 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 659.15 [chn_per] => -0.36 [ttl_trd_qty] => 4611 [volume] => 6 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 659.85 [chn_per] => -0.25 [ttl_trd_qty] => 4622 [volume] => 11 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 661.25 [chn_per] => -0.04 [ttl_trd_qty] => 5287 [volume] => 665 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 663.35 [chn_per] => 0.28 [ttl_trd_qty] => 5768 [volume] => 481 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 663.5 [chn_per] => 0.3 [ttl_trd_qty] => 6440 [volume] => 672 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 663.5 [chn_per] => 0.3 [ttl_trd_qty] => 6440 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 663.5 [chn_per] => 0.3 [ttl_trd_qty] => 6799 [volume] => 359 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 655.5 [high_price] => 667 [low_price] => 651.8 [close_price] => 655.75 [chn_per] => -0.87 [ttl_trd_qty] => 8314 [volume] => 1515 ) ) [ALIVUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1159.9 [high_price] => 1175.4 [low_price] => 1159.9 [close_price] => 1172.8 [chn_per] => 1.41 [ttl_trd_qty] => 1157 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1145.7 [close_price] => 1147.9 [chn_per] => -0.74 [ttl_trd_qty] => 10050 [volume] => 8893 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1145.7 [close_price] => 1147.9 [chn_per] => -0.74 [ttl_trd_qty] => 10050 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1135 [close_price] => 1140.6 [chn_per] => -1.37 [ttl_trd_qty] => 18274 [volume] => 8224 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1135 [close_price] => 1140.6 [chn_per] => -1.37 [ttl_trd_qty] => 18274 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1131.1 [close_price] => 1131.9 [chn_per] => -2.13 [ttl_trd_qty] => 23192 [volume] => 4918 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1131.1 [close_price] => 1131.9 [chn_per] => -2.13 [ttl_trd_qty] => 23192 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1123 [close_price] => 1128 [chn_per] => -2.46 [ttl_trd_qty] => 31663 [volume] => 8471 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1123 [close_price] => 1128 [chn_per] => -2.46 [ttl_trd_qty] => 31663 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1123 [close_price] => 1128 [chn_per] => -2.46 [ttl_trd_qty] => 35393 [volume] => 3730 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1123 [close_price] => 1128 [chn_per] => -2.46 [ttl_trd_qty] => 35393 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1115 [close_price] => 1120 [chn_per] => -3.16 [ttl_trd_qty] => 40348 [volume] => 4955 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1115 [close_price] => 1118.5 [chn_per] => -3.29 [ttl_trd_qty] => 42286 [volume] => 1938 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1114.2 [close_price] => 1116.8 [chn_per] => -3.43 [ttl_trd_qty] => 45606 [volume] => 3320 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1110.5 [close_price] => 1114.2 [chn_per] => -3.66 [ttl_trd_qty] => 48581 [volume] => 2975 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1110.2 [close_price] => 1115 [chn_per] => -3.59 [ttl_trd_qty] => 50672 [volume] => 2091 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1110.2 [close_price] => 1114.8 [chn_per] => -3.61 [ttl_trd_qty] => 51222 [volume] => 550 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1110.2 [close_price] => 1113.6 [chn_per] => -3.71 [ttl_trd_qty] => 53551 [volume] => 2329 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1110.1 [close_price] => 1111.3 [chn_per] => -3.91 [ttl_trd_qty] => 55103 [volume] => 1552 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1108.1 [close_price] => 1108.4 [chn_per] => -4.16 [ttl_trd_qty] => 56752 [volume] => 1649 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1107.4 [close_price] => 1114.2 [chn_per] => -3.66 [ttl_trd_qty] => 63956 [volume] => 7204 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1107.4 [close_price] => 1119.2 [chn_per] => -3.23 [ttl_trd_qty] => 67526 [volume] => 3570 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1107.4 [close_price] => 1125 [chn_per] => -2.72 [ttl_trd_qty] => 74597 [volume] => 7071 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1107.4 [close_price] => 1125.8 [chn_per] => -2.65 [ttl_trd_qty] => 75735 [volume] => 1138 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1107.4 [close_price] => 1130.1 [chn_per] => -2.28 [ttl_trd_qty] => 93896 [volume] => 18161 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1159.9 [high_price] => 1181.4 [low_price] => 1107.4 [close_price] => 1144 [chn_per] => -1.08 [ttl_trd_qty] => 133853 [volume] => 39957 ) ) [ALKEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5594 [high_price] => 5634 [low_price] => 5591.5 [close_price] => 5627 [chn_per] => 1.02 [ttl_trd_qty] => 1723 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5594 [high_price] => 5639 [low_price] => 5567.5 [close_price] => 5575.5 [chn_per] => 0.1 [ttl_trd_qty] => 7746 [volume] => 6023 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5594 [high_price] => 5639 [low_price] => 5530 [close_price] => 5536.5 [chn_per] => -0.6 [ttl_trd_qty] => 12815 [volume] => 5069 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5594 [high_price] => 5639 [low_price] => 5530 [close_price] => 5536.5 [chn_per] => -0.6 [ttl_trd_qty] => 12815 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5594 [high_price] => 5639 [low_price] => 5530 [close_price] => 5562.5 [chn_per] => -0.13 [ttl_trd_qty] => 20387 [volume] => 7572 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5594 [high_price] => 5639 [low_price] => 5530 [close_price] => 5562.5 [chn_per] => -0.13 [ttl_trd_qty] => 20387 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5594 [high_price] => 5639 [low_price] => 5523.5 [close_price] => 5536.5 [chn_per] => -0.6 [ttl_trd_qty] => 23923 [volume] => 3536 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5531.5 [chn_per] => -0.69 [ttl_trd_qty] => 29506 [volume] => 5583 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5531.5 [chn_per] => -0.69 [ttl_trd_qty] => 29506 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5530 [chn_per] => -0.72 [ttl_trd_qty] => 38947 [volume] => 9441 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5565 [chn_per] => -0.09 [ttl_trd_qty] => 53378 [volume] => 14431 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5560 [chn_per] => -0.18 [ttl_trd_qty] => 54467 [volume] => 1089 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5557.5 [chn_per] => -0.22 [ttl_trd_qty] => 56034 [volume] => 1567 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5574 [chn_per] => 0.07 [ttl_trd_qty] => 59163 [volume] => 3129 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5574 [chn_per] => 0.07 [ttl_trd_qty] => 59163 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5570 [chn_per] => 0 [ttl_trd_qty] => 61517 [volume] => 2354 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5560.5 [chn_per] => -0.17 [ttl_trd_qty] => 62764 [volume] => 1247 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5552 [chn_per] => -0.32 [ttl_trd_qty] => 64033 [volume] => 1269 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5552 [chn_per] => -0.32 [ttl_trd_qty] => 64033 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5555.5 [chn_per] => -0.26 [ttl_trd_qty] => 66663 [volume] => 2630 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5552 [chn_per] => -0.32 [ttl_trd_qty] => 71562 [volume] => 4899 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5550.5 [chn_per] => -0.35 [ttl_trd_qty] => 76920 [volume] => 5358 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5550.5 [chn_per] => -0.35 [ttl_trd_qty] => 76920 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5552.5 [chn_per] => -0.31 [ttl_trd_qty] => 93931 [volume] => 17011 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5561 [chn_per] => -0.16 [ttl_trd_qty] => 103992 [volume] => 10061 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5594 [high_price] => 5639 [low_price] => 5514 [close_price] => 5561 [chn_per] => -0.16 [ttl_trd_qty] => 103992 [volume] => 0 ) ) [ALKYLAMINE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1713 [high_price] => 1727.7 [low_price] => 1713 [close_price] => 1725.5 [chn_per] => 0.71 [ttl_trd_qty] => 1940 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1713 [high_price] => 1727.7 [low_price] => 1705.7 [close_price] => 1723 [chn_per] => 0.56 [ttl_trd_qty] => 7671 [volume] => 5731 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1713 [high_price] => 1727.7 [low_price] => 1705.7 [close_price] => 1723 [chn_per] => 0.56 [ttl_trd_qty] => 7671 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.7 [close_price] => 1739.9 [chn_per] => 1.55 [ttl_trd_qty] => 15978 [volume] => 8307 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.7 [close_price] => 1728 [chn_per] => 0.85 [ttl_trd_qty] => 17090 [volume] => 1112 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.7 [close_price] => 1722.7 [chn_per] => 0.54 [ttl_trd_qty] => 19914 [volume] => 2824 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.7 [close_price] => 1722.7 [chn_per] => 0.54 [ttl_trd_qty] => 19914 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.1 [close_price] => 1723.9 [chn_per] => 0.61 [ttl_trd_qty] => 26283 [volume] => 6369 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.1 [close_price] => 1724.3 [chn_per] => 0.64 [ttl_trd_qty] => 26877 [volume] => 594 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.1 [close_price] => 1719.9 [chn_per] => 0.38 [ttl_trd_qty] => 27980 [volume] => 1103 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.1 [close_price] => 1719.9 [chn_per] => 0.38 [ttl_trd_qty] => 28322 [volume] => 342 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.1 [close_price] => 1715 [chn_per] => 0.09 [ttl_trd_qty] => 28761 [volume] => 439 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.1 [close_price] => 1715 [chn_per] => 0.09 [ttl_trd_qty] => 28761 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.1 [close_price] => 1719.3 [chn_per] => 0.34 [ttl_trd_qty] => 30087 [volume] => 1326 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.1 [close_price] => 1719.3 [chn_per] => 0.34 [ttl_trd_qty] => 30349 [volume] => 262 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.1 [close_price] => 1719.3 [chn_per] => 0.34 [ttl_trd_qty] => 30349 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.1 [close_price] => 1714.4 [chn_per] => 0.06 [ttl_trd_qty] => 31196 [volume] => 847 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.1 [close_price] => 1713.3 [chn_per] => -0.01 [ttl_trd_qty] => 31501 [volume] => 305 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1713 [high_price] => 1747.9 [low_price] => 1705.1 [close_price] => 1713.6 [chn_per] => 0.01 [ttl_trd_qty] => 31873 [volume] => 372 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1713 [high_price] => 1756.7 [low_price] => 1705.1 [close_price] => 1733.5 [chn_per] => 1.17 [ttl_trd_qty] => 45894 [volume] => 14021 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1713 [high_price] => 1756.7 [low_price] => 1705.1 [close_price] => 1747 [chn_per] => 1.96 [ttl_trd_qty] => 51280 [volume] => 5386 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1713 [high_price] => 1756.7 [low_price] => 1705.1 [close_price] => 1747 [chn_per] => 1.96 [ttl_trd_qty] => 51280 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1713 [high_price] => 1756.9 [low_price] => 1705.1 [close_price] => 1747.8 [chn_per] => 2.01 [ttl_trd_qty] => 57771 [volume] => 6491 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1713 [high_price] => 1756.9 [low_price] => 1705.1 [close_price] => 1747.8 [chn_per] => 2.01 [ttl_trd_qty] => 57771 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1713 [high_price] => 1779 [low_price] => 1705.1 [close_price] => 1769.8 [chn_per] => 3.29 [ttl_trd_qty] => 76245 [volume] => 18474 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1713 [high_price] => 1779 [low_price] => 1705.1 [close_price] => 1750.5 [chn_per] => 2.17 [ttl_trd_qty] => 82846 [volume] => 6601 ) ) [ALLCARGO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 8.09 [high_price] => 8.19 [low_price] => 8.06 [close_price] => 8.11 [chn_per] => 0.25 [ttl_trd_qty] => 46351 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.2 [chn_per] => 1.36 [ttl_trd_qty] => 337590 [volume] => 291239 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.2 [chn_per] => 1.36 [ttl_trd_qty] => 337590 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.15 [chn_per] => 0.74 [ttl_trd_qty] => 602481 [volume] => 264891 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.15 [chn_per] => 0.74 [ttl_trd_qty] => 602481 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.18 [chn_per] => 1.11 [ttl_trd_qty] => 736474 [volume] => 133993 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.15 [chn_per] => 0.74 [ttl_trd_qty] => 797057 [volume] => 60583 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.15 [chn_per] => 0.74 [ttl_trd_qty] => 797057 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.17 [chn_per] => 0.99 [ttl_trd_qty] => 1054896 [volume] => 257839 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.18 [chn_per] => 1.11 [ttl_trd_qty] => 1224554 [volume] => 169658 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.18 [chn_per] => 1.11 [ttl_trd_qty] => 1224554 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.19 [chn_per] => 1.24 [ttl_trd_qty] => 1435143 [volume] => 210589 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.19 [chn_per] => 1.24 [ttl_trd_qty] => 1435143 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.16 [chn_per] => 0.87 [ttl_trd_qty] => 1564016 [volume] => 128873 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.17 [chn_per] => 0.99 [ttl_trd_qty] => 1590561 [volume] => 26545 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.17 [chn_per] => 0.99 [ttl_trd_qty] => 1665070 [volume] => 74509 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.19 [chn_per] => 1.24 [ttl_trd_qty] => 1777898 [volume] => 112828 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.19 [chn_per] => 1.24 [ttl_trd_qty] => 1857755 [volume] => 79857 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.18 [chn_per] => 1.11 [ttl_trd_qty] => 1899019 [volume] => 41264 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.18 [chn_per] => 1.11 [ttl_trd_qty] => 1899019 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 8.09 [high_price] => 8.22 [low_price] => 8.06 [close_price] => 8.21 [chn_per] => 1.48 [ttl_trd_qty] => 2005392 [volume] => 106373 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 8.09 [high_price] => 8.24 [low_price] => 8.06 [close_price] => 8.18 [chn_per] => 1.11 [ttl_trd_qty] => 2096439 [volume] => 91047 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 8.09 [high_price] => 8.24 [low_price] => 8.06 [close_price] => 8.17 [chn_per] => 0.99 [ttl_trd_qty] => 2171635 [volume] => 75196 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 8.09 [high_price] => 8.24 [low_price] => 8.06 [close_price] => 8.19 [chn_per] => 1.24 [ttl_trd_qty] => 2200599 [volume] => 28964 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 8.09 [high_price] => 8.24 [low_price] => 8.06 [close_price] => 8.19 [chn_per] => 1.24 [ttl_trd_qty] => 2200599 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 8.09 [high_price] => 8.25 [low_price] => 8.06 [close_price] => 8.23 [chn_per] => 1.73 [ttl_trd_qty] => 2619722 [volume] => 419123 ) ) [ALLDIGI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 802.9 [high_price] => 802.9 [low_price] => 802.9 [close_price] => 802.9 [chn_per] => 0.49 [ttl_trd_qty] => 49 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 799.05 [close_price] => 803.7 [chn_per] => 0.59 [ttl_trd_qty] => 178 [volume] => 129 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 799.05 [close_price] => 802.15 [chn_per] => 0.4 [ttl_trd_qty] => 189 [volume] => 11 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 798.65 [close_price] => 798.65 [chn_per] => -0.04 [ttl_trd_qty] => 584 [volume] => 395 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 798.65 [close_price] => 798.65 [chn_per] => -0.04 [ttl_trd_qty] => 584 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 795.65 [chn_per] => -0.41 [ttl_trd_qty] => 1319 [volume] => 735 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 795.65 [chn_per] => -0.41 [ttl_trd_qty] => 1319 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 797 [chn_per] => -0.24 [ttl_trd_qty] => 1755 [volume] => 436 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 797.2 [chn_per] => -0.22 [ttl_trd_qty] => 1795 [volume] => 40 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 797.2 [chn_per] => -0.22 [ttl_trd_qty] => 1795 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 797.2 [chn_per] => -0.22 [ttl_trd_qty] => 4447 [volume] => 2652 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 797.2 [chn_per] => -0.22 [ttl_trd_qty] => 4447 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 800 [chn_per] => 0.13 [ttl_trd_qty] => 4609 [volume] => 162 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 797.2 [chn_per] => -0.22 [ttl_trd_qty] => 4646 [volume] => 37 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 797.1 [chn_per] => -0.23 [ttl_trd_qty] => 4796 [volume] => 150 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 800 [chn_per] => 0.13 [ttl_trd_qty] => 4846 [volume] => 50 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 800.3 [chn_per] => 0.17 [ttl_trd_qty] => 7020 [volume] => 2174 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 798.9 [chn_per] => -0.01 [ttl_trd_qty] => 7083 [volume] => 63 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 805 [chn_per] => 0.76 [ttl_trd_qty] => 7777 [volume] => 694 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 797.45 [chn_per] => -0.19 [ttl_trd_qty] => 7845 [volume] => 68 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 797.2 [chn_per] => -0.22 [ttl_trd_qty] => 7986 [volume] => 141 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 801.65 [chn_per] => 0.34 [ttl_trd_qty] => 8143 [volume] => 157 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 799.6 [chn_per] => 0.08 [ttl_trd_qty] => 8300 [volume] => 157 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 799.6 [chn_per] => 0.08 [ttl_trd_qty] => 8300 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 809.55 [chn_per] => 1.33 [ttl_trd_qty] => 8912 [volume] => 612 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 802.9 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 796.1 [chn_per] => -0.36 [ttl_trd_qty] => 9062 [volume] => 150 ) ) [ALLTIME] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 235 [high_price] => 236.02 [low_price] => 235 [close_price] => 236.02 [chn_per] => 0 [ttl_trd_qty] => 110 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 235 [high_price] => 238 [low_price] => 235 [close_price] => 237.3 [chn_per] => 0.54 [ttl_trd_qty] => 1502 [volume] => 1392 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 235 [high_price] => 238 [low_price] => 235 [close_price] => 237.01 [chn_per] => 0.42 [ttl_trd_qty] => 2401 [volume] => 899 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 235 [high_price] => 242.59 [low_price] => 235 [close_price] => 240 [chn_per] => 1.69 [ttl_trd_qty] => 13196 [volume] => 10795 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 235 [high_price] => 242.59 [low_price] => 235 [close_price] => 240 [chn_per] => 1.69 [ttl_trd_qty] => 13196 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 241.49 [chn_per] => 2.32 [ttl_trd_qty] => 24735 [volume] => 11539 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 241 [chn_per] => 2.11 [ttl_trd_qty] => 28383 [volume] => 3648 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 240.38 [chn_per] => 1.85 [ttl_trd_qty] => 31776 [volume] => 3393 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 240.38 [chn_per] => 1.85 [ttl_trd_qty] => 31776 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 240 [chn_per] => 1.69 [ttl_trd_qty] => 34852 [volume] => 3076 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 240 [chn_per] => 1.69 [ttl_trd_qty] => 34852 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 240 [chn_per] => 1.69 [ttl_trd_qty] => 35489 [volume] => 637 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 239.17 [chn_per] => 1.33 [ttl_trd_qty] => 36520 [volume] => 1031 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 239.38 [chn_per] => 1.42 [ttl_trd_qty] => 37758 [volume] => 1238 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 238.7 [chn_per] => 1.14 [ttl_trd_qty] => 38226 [volume] => 468 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 238.7 [chn_per] => 1.14 [ttl_trd_qty] => 38240 [volume] => 14 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 238.7 [chn_per] => 1.14 [ttl_trd_qty] => 38240 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 238.22 [chn_per] => 0.93 [ttl_trd_qty] => 38556 [volume] => 316 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 238.22 [chn_per] => 0.93 [ttl_trd_qty] => 38556 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 237.99 [chn_per] => 0.83 [ttl_trd_qty] => 38728 [volume] => 172 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 237.31 [chn_per] => 0.55 [ttl_trd_qty] => 39153 [volume] => 425 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 237.31 [chn_per] => 0.55 [ttl_trd_qty] => 39153 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 238.75 [chn_per] => 1.16 [ttl_trd_qty] => 40408 [volume] => 1255 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 237.33 [chn_per] => 0.56 [ttl_trd_qty] => 41136 [volume] => 728 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 239.34 [chn_per] => 1.41 [ttl_trd_qty] => 44796 [volume] => 3660 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 235 [high_price] => 242.89 [low_price] => 235 [close_price] => 240 [chn_per] => 1.69 [ttl_trd_qty] => 50836 [volume] => 6040 ) ) [ALMONDZ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 12.99 [high_price] => 12.99 [low_price] => 12.99 [close_price] => 12.99 [chn_per] => 0.7 [ttl_trd_qty] => 70 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 12.99 [high_price] => 13.1 [low_price] => 12.99 [close_price] => 13 [chn_per] => 0.78 [ttl_trd_qty] => 1600 [volume] => 1530 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12.99 [high_price] => 13.1 [low_price] => 12.99 [close_price] => 13 [chn_per] => 0.78 [ttl_trd_qty] => 4263 [volume] => 2663 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12.99 [high_price] => 13.1 [low_price] => 12.91 [close_price] => 12.91 [chn_per] => 0.08 [ttl_trd_qty] => 4272 [volume] => 9 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12.99 [high_price] => 13.1 [low_price] => 12.91 [close_price] => 12.91 [chn_per] => 0.08 [ttl_trd_qty] => 4272 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 12.99 [high_price] => 13.1 [low_price] => 12.91 [close_price] => 13.07 [chn_per] => 1.32 [ttl_trd_qty] => 6996 [volume] => 2724 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13.2 [chn_per] => 2.33 [ttl_trd_qty] => 20325 [volume] => 13329 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13.06 [chn_per] => 1.24 [ttl_trd_qty] => 28119 [volume] => 7794 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13.06 [chn_per] => 1.24 [ttl_trd_qty] => 28119 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13.09 [chn_per] => 1.47 [ttl_trd_qty] => 29121 [volume] => 1002 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13.09 [chn_per] => 1.47 [ttl_trd_qty] => 29121 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 12.95 [chn_per] => 0.39 [ttl_trd_qty] => 36175 [volume] => 7054 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13.03 [chn_per] => 1.01 [ttl_trd_qty] => 37995 [volume] => 1820 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13.03 [chn_per] => 1.01 [ttl_trd_qty] => 38499 [volume] => 504 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13.03 [chn_per] => 1.01 [ttl_trd_qty] => 39749 [volume] => 1250 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13 [chn_per] => 0.78 [ttl_trd_qty] => 39954 [volume] => 205 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13 [chn_per] => 0.78 [ttl_trd_qty] => 39954 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13 [chn_per] => 0.78 [ttl_trd_qty] => 39969 [volume] => 15 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13 [chn_per] => 0.78 [ttl_trd_qty] => 39969 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 12.95 [chn_per] => 0.39 [ttl_trd_qty] => 40333 [volume] => 364 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13.03 [chn_per] => 1.01 [ttl_trd_qty] => 40743 [volume] => 410 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13.03 [chn_per] => 1.01 [ttl_trd_qty] => 40743 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 13.03 [chn_per] => 1.01 [ttl_trd_qty] => 40823 [volume] => 80 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 12.91 [chn_per] => 0.08 [ttl_trd_qty] => 43223 [volume] => 2400 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 12.91 [chn_per] => 0.08 [ttl_trd_qty] => 43223 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12.99 [high_price] => 13.31 [low_price] => 12.91 [close_price] => 12.92 [chn_per] => 0.16 [ttl_trd_qty] => 45806 [volume] => 2583 ) ) [ALOKINDS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 12.75 [high_price] => 12.82 [low_price] => 12.72 [close_price] => 12.82 [chn_per] => 0.87 [ttl_trd_qty] => 84900 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 12.75 [high_price] => 12.94 [low_price] => 12.72 [close_price] => 12.88 [chn_per] => 1.34 [ttl_trd_qty] => 422383 [volume] => 337483 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12.75 [high_price] => 12.94 [low_price] => 12.72 [close_price] => 12.88 [chn_per] => 1.34 [ttl_trd_qty] => 422383 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12.75 [high_price] => 12.98 [low_price] => 12.72 [close_price] => 12.94 [chn_per] => 1.81 [ttl_trd_qty] => 889921 [volume] => 467538 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12.75 [high_price] => 12.98 [low_price] => 12.72 [close_price] => 12.94 [chn_per] => 1.81 [ttl_trd_qty] => 889921 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 12.75 [high_price] => 13.07 [low_price] => 12.72 [close_price] => 13.01 [chn_per] => 2.36 [ttl_trd_qty] => 1921725 [volume] => 1031804 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12.75 [high_price] => 13.07 [low_price] => 12.72 [close_price] => 13 [chn_per] => 2.28 [ttl_trd_qty] => 2232621 [volume] => 310896 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12.75 [high_price] => 13.07 [low_price] => 12.72 [close_price] => 13 [chn_per] => 2.28 [ttl_trd_qty] => 2232621 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12.75 [high_price] => 13.07 [low_price] => 12.72 [close_price] => 12.99 [chn_per] => 2.2 [ttl_trd_qty] => 2457616 [volume] => 224995 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 13.15 [chn_per] => 3.46 [ttl_trd_qty] => 3151397 [volume] => 693781 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 13.15 [chn_per] => 3.46 [ttl_trd_qty] => 3151397 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 13 [chn_per] => 2.28 [ttl_trd_qty] => 3446173 [volume] => 294776 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 13 [chn_per] => 2.28 [ttl_trd_qty] => 3446173 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 12.98 [chn_per] => 2.12 [ttl_trd_qty] => 3671325 [volume] => 225152 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 12.98 [chn_per] => 2.12 [ttl_trd_qty] => 3693233 [volume] => 21908 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 12.97 [chn_per] => 2.05 [ttl_trd_qty] => 3713209 [volume] => 19976 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 12.94 [chn_per] => 1.81 [ttl_trd_qty] => 3922863 [volume] => 209654 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 12.95 [chn_per] => 1.89 [ttl_trd_qty] => 4109081 [volume] => 186218 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 12.95 [chn_per] => 1.89 [ttl_trd_qty] => 4172319 [volume] => 63238 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 12.95 [chn_per] => 1.89 [ttl_trd_qty] => 4172319 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 12.94 [chn_per] => 1.81 [ttl_trd_qty] => 4507828 [volume] => 335509 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 12.95 [chn_per] => 1.89 [ttl_trd_qty] => 4567785 [volume] => 59957 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 12.94 [chn_per] => 1.81 [ttl_trd_qty] => 4638421 [volume] => 70636 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 12.95 [chn_per] => 1.89 [ttl_trd_qty] => 4736195 [volume] => 97774 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 12.95 [chn_per] => 1.89 [ttl_trd_qty] => 4736195 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12.75 [high_price] => 13.17 [low_price] => 12.72 [close_price] => 13 [chn_per] => 2.28 [ttl_trd_qty] => 5450931 [volume] => 714736 ) ) [ALPHA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.51 [close_price] => 51.75 [chn_per] => 0.47 [ttl_trd_qty] => 1502 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.48 [close_price] => 51.58 [chn_per] => 0.14 [ttl_trd_qty] => 42716 [volume] => 41214 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.48 [close_price] => 51.56 [chn_per] => 0.1 [ttl_trd_qty] => 161177 [volume] => 118461 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.48 [close_price] => 51.56 [chn_per] => 0.1 [ttl_trd_qty] => 161177 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.39 [close_price] => 51.48 [chn_per] => -0.06 [ttl_trd_qty] => 404349 [volume] => 243172 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.39 [close_price] => 51.48 [chn_per] => -0.06 [ttl_trd_qty] => 404349 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.39 [close_price] => 51.55 [chn_per] => 0.08 [ttl_trd_qty] => 461026 [volume] => 56677 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.39 [close_price] => 51.52 [chn_per] => 0.02 [ttl_trd_qty] => 536653 [volume] => 75627 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.39 [close_price] => 51.52 [chn_per] => 0.02 [ttl_trd_qty] => 536653 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.39 [close_price] => 51.59 [chn_per] => 0.16 [ttl_trd_qty] => 569206 [volume] => 32553 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.39 [close_price] => 51.58 [chn_per] => 0.14 [ttl_trd_qty] => 590174 [volume] => 20968 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.39 [close_price] => 51.53 [chn_per] => 0.04 [ttl_trd_qty] => 610467 [volume] => 20293 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.39 [close_price] => 51.48 [chn_per] => -0.06 [ttl_trd_qty] => 793546 [volume] => 183079 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.28 [close_price] => 51.4 [chn_per] => -0.21 [ttl_trd_qty] => 992107 [volume] => 198561 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.28 [close_price] => 51.4 [chn_per] => -0.21 [ttl_trd_qty] => 992107 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.28 [close_price] => 51.37 [chn_per] => -0.27 [ttl_trd_qty] => 1011126 [volume] => 19019 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.26 [close_price] => 51.3 [chn_per] => -0.41 [ttl_trd_qty] => 1021324 [volume] => 10198 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.26 [close_price] => 51.34 [chn_per] => -0.33 [ttl_trd_qty] => 1029549 [volume] => 8225 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.26 [close_price] => 51.34 [chn_per] => -0.33 [ttl_trd_qty] => 1029549 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.26 [close_price] => 51.28 [chn_per] => -0.45 [ttl_trd_qty] => 1066627 [volume] => 37078 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.26 [close_price] => 51.33 [chn_per] => -0.35 [ttl_trd_qty] => 1113307 [volume] => 46680 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.26 [close_price] => 51.28 [chn_per] => -0.45 [ttl_trd_qty] => 1164516 [volume] => 51209 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.26 [close_price] => 51.28 [chn_per] => -0.45 [ttl_trd_qty] => 1164516 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.25 [close_price] => 51.3 [chn_per] => -0.41 [ttl_trd_qty] => 1249388 [volume] => 84872 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.25 [close_price] => 51.3 [chn_per] => -0.41 [ttl_trd_qty] => 1276512 [volume] => 27124 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 51.89 [high_price] => 51.89 [low_price] => 51.25 [close_price] => 51.3 [chn_per] => -0.41 [ttl_trd_qty] => 1276512 [volume] => 0 ) ) [ALPHAETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.12 [chn_per] => -0.31 [ttl_trd_qty] => 4962 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.25 [chn_per] => 0.19 [ttl_trd_qty] => 15839 [volume] => 10877 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.24 [chn_per] => 0.15 [ttl_trd_qty] => 19319 [volume] => 3480 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.22 [chn_per] => 0.08 [ttl_trd_qty] => 29830 [volume] => 10511 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.25 [chn_per] => 0.19 [ttl_trd_qty] => 40567 [volume] => 10737 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.3 [chn_per] => 0.38 [ttl_trd_qty] => 72737 [volume] => 32170 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.28 [chn_per] => 0.31 [ttl_trd_qty] => 78468 [volume] => 5731 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.28 [chn_per] => 0.31 [ttl_trd_qty] => 78468 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.34 [chn_per] => 0.53 [ttl_trd_qty] => 116951 [volume] => 38483 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.34 [chn_per] => 0.53 [ttl_trd_qty] => 116951 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.35 [chn_per] => 0.57 [ttl_trd_qty] => 119456 [volume] => 2505 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.32 [chn_per] => 0.46 [ttl_trd_qty] => 123706 [volume] => 4250 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.3 [chn_per] => 0.38 [ttl_trd_qty] => 136278 [volume] => 12572 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.25 [chn_per] => 0.19 [ttl_trd_qty] => 142465 [volume] => 6187 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.25 [chn_per] => 0.19 [ttl_trd_qty] => 150863 [volume] => 8398 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.24 [chn_per] => 0.15 [ttl_trd_qty] => 151729 [volume] => 866 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.23 [chn_per] => 0.11 [ttl_trd_qty] => 153971 [volume] => 2242 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.23 [chn_per] => 0.11 [ttl_trd_qty] => 153971 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.24 [chn_per] => 0.15 [ttl_trd_qty] => 156776 [volume] => 2805 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.24 [chn_per] => 0.15 [ttl_trd_qty] => 156776 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.23 [chn_per] => 0.11 [ttl_trd_qty] => 159295 [volume] => 2519 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.23 [chn_per] => 0.11 [ttl_trd_qty] => 159295 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.2 [chn_per] => 0 [ttl_trd_qty] => 174874 [volume] => 15579 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.21 [chn_per] => 0.04 [ttl_trd_qty] => 177849 [volume] => 2975 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.21 [chn_per] => 0.04 [ttl_trd_qty] => 177849 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 26.82 [high_price] => 26.82 [low_price] => 26.12 [close_price] => 26.24 [chn_per] => 0.15 [ttl_trd_qty] => 294851 [volume] => 117002 ) ) [ALPL30IETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 27.13 [high_price] => 27.32 [low_price] => 27.13 [close_price] => 27.27 [chn_per] => 0.52 [ttl_trd_qty] => 18327 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 27.13 [high_price] => 27.32 [low_price] => 27.13 [close_price] => 27.25 [chn_per] => 0.44 [ttl_trd_qty] => 36795 [volume] => 18468 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 27.13 [high_price] => 27.32 [low_price] => 27.13 [close_price] => 27.25 [chn_per] => 0.44 [ttl_trd_qty] => 36795 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.34 [chn_per] => 0.77 [ttl_trd_qty] => 44366 [volume] => 7571 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.3 [chn_per] => 0.63 [ttl_trd_qty] => 46141 [volume] => 1775 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.3 [chn_per] => 0.63 [ttl_trd_qty] => 50336 [volume] => 4195 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.3 [chn_per] => 0.63 [ttl_trd_qty] => 50336 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.31 [chn_per] => 0.66 [ttl_trd_qty] => 81381 [volume] => 31045 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.34 [chn_per] => 0.77 [ttl_trd_qty] => 85633 [volume] => 4252 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.32 [chn_per] => 0.7 [ttl_trd_qty] => 87908 [volume] => 2275 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.29 [chn_per] => 0.59 [ttl_trd_qty] => 92571 [volume] => 4663 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.3 [chn_per] => 0.63 [ttl_trd_qty] => 94441 [volume] => 1870 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.3 [chn_per] => 0.63 [ttl_trd_qty] => 94441 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.26 [chn_per] => 0.48 [ttl_trd_qty] => 103254 [volume] => 8813 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.3 [chn_per] => 0.63 [ttl_trd_qty] => 106383 [volume] => 3129 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.3 [chn_per] => 0.63 [ttl_trd_qty] => 106383 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.29 [chn_per] => 0.59 [ttl_trd_qty] => 112730 [volume] => 6347 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.29 [chn_per] => 0.59 [ttl_trd_qty] => 170264 [volume] => 57534 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.31 [chn_per] => 0.66 [ttl_trd_qty] => 242532 [volume] => 72268 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.31 [chn_per] => 0.66 [ttl_trd_qty] => 250696 [volume] => 8164 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.34 [chn_per] => 0.77 [ttl_trd_qty] => 252326 [volume] => 1630 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.34 [chn_per] => 0.77 [ttl_trd_qty] => 252326 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.33 [chn_per] => 0.74 [ttl_trd_qty] => 286179 [volume] => 33853 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 27.13 [high_price] => 27.34 [low_price] => 27.13 [close_price] => 27.33 [chn_per] => 0.74 [ttl_trd_qty] => 286179 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 27.13 [high_price] => 27.37 [low_price] => 27.13 [close_price] => 27.35 [chn_per] => 0.81 [ttl_trd_qty] => 332401 [volume] => 46222 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 27.13 [high_price] => 27.38 [low_price] => 27.13 [close_price] => 27.37 [chn_per] => 0.88 [ttl_trd_qty] => 341428 [volume] => 9027 ) ) [AMANTA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 158.5 [high_price] => 158.6 [low_price] => 158.5 [close_price] => 158.6 [chn_per] => -1.49 [ttl_trd_qty] => 403 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 157.5 [close_price] => 162 [chn_per] => 0.62 [ttl_trd_qty] => 4505 [volume] => 4102 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 157.5 [close_price] => 162 [chn_per] => 0.62 [ttl_trd_qty] => 4505 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 157.5 [close_price] => 161.95 [chn_per] => 0.59 [ttl_trd_qty] => 9579 [volume] => 5074 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 157.5 [close_price] => 161.95 [chn_per] => 0.59 [ttl_trd_qty] => 9579 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 157.5 [close_price] => 158 [chn_per] => -1.86 [ttl_trd_qty] => 47376 [volume] => 37797 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 157.5 [close_price] => 158 [chn_per] => -1.86 [ttl_trd_qty] => 47376 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 157.5 [close_price] => 158 [chn_per] => -1.86 [ttl_trd_qty] => 57495 [volume] => 10119 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 157.5 [close_price] => 158 [chn_per] => -1.86 [ttl_trd_qty] => 57495 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 156.1 [close_price] => 157 [chn_per] => -2.48 [ttl_trd_qty] => 67282 [volume] => 9787 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 156.1 [close_price] => 157 [chn_per] => -2.48 [ttl_trd_qty] => 67282 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 156.1 [close_price] => 158 [chn_per] => -1.86 [ttl_trd_qty] => 72689 [volume] => 5407 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 156.1 [close_price] => 158 [chn_per] => -1.86 [ttl_trd_qty] => 72816 [volume] => 127 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 156.1 [close_price] => 158 [chn_per] => -1.86 [ttl_trd_qty] => 73403 [volume] => 587 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 156.1 [close_price] => 157.1 [chn_per] => -2.42 [ttl_trd_qty] => 73843 [volume] => 440 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 156.1 [close_price] => 158.5 [chn_per] => -1.55 [ttl_trd_qty] => 76384 [volume] => 2541 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 156.1 [close_price] => 158.95 [chn_per] => -1.27 [ttl_trd_qty] => 88896 [volume] => 12512 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 156.1 [close_price] => 160.99 [chn_per] => -0.01 [ttl_trd_qty] => 90054 [volume] => 1158 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 158.5 [high_price] => 162.79 [low_price] => 156.1 [close_price] => 162 [chn_per] => 0.62 [ttl_trd_qty] => 90924 [volume] => 870 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 158.5 [high_price] => 163.5 [low_price] => 156.1 [close_price] => 160 [chn_per] => -0.62 [ttl_trd_qty] => 107521 [volume] => 16597 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 158.5 [high_price] => 163.5 [low_price] => 156.1 [close_price] => 159 [chn_per] => -1.24 [ttl_trd_qty] => 107730 [volume] => 209 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 158.5 [high_price] => 163.5 [low_price] => 156.1 [close_price] => 161.95 [chn_per] => 0.59 [ttl_trd_qty] => 111624 [volume] => 3894 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 158.5 [high_price] => 163.5 [low_price] => 156.1 [close_price] => 161.5 [chn_per] => 0.31 [ttl_trd_qty] => 111990 [volume] => 366 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 158.5 [high_price] => 163.5 [low_price] => 156.1 [close_price] => 161.49 [chn_per] => 0.3 [ttl_trd_qty] => 113178 [volume] => 1188 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 158.5 [high_price] => 163.5 [low_price] => 156.1 [close_price] => 161.5 [chn_per] => 0.31 [ttl_trd_qty] => 114548 [volume] => 1370 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 158.5 [high_price] => 163.5 [low_price] => 156.1 [close_price] => 161.49 [chn_per] => 0.3 [ttl_trd_qty] => 120117 [volume] => 5569 ) ) [AMBER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7543.5 [close_price] => 7604.5 [chn_per] => 0.99 [ttl_trd_qty] => 4809 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7543.5 [close_price] => 7567 [chn_per] => 0.49 [ttl_trd_qty] => 24445 [volume] => 19636 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7525 [close_price] => 7540 [chn_per] => 0.13 [ttl_trd_qty] => 35644 [volume] => 11199 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7525 [close_price] => 7540 [chn_per] => 0.13 [ttl_trd_qty] => 35644 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7516 [close_price] => 7532 [chn_per] => 0.03 [ttl_trd_qty] => 47715 [volume] => 12071 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7516 [close_price] => 7532 [chn_per] => 0.03 [ttl_trd_qty] => 47715 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7505 [close_price] => 7520.5 [chn_per] => -0.13 [ttl_trd_qty] => 55070 [volume] => 7355 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7475.5 [close_price] => 7542 [chn_per] => 0.16 [ttl_trd_qty] => 77452 [volume] => 22382 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7475.5 [close_price] => 7542 [chn_per] => 0.16 [ttl_trd_qty] => 77452 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7475.5 [close_price] => 7516.5 [chn_per] => -0.18 [ttl_trd_qty] => 81267 [volume] => 3815 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7475.5 [close_price] => 7535 [chn_per] => 0.07 [ttl_trd_qty] => 87277 [volume] => 6010 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7475.5 [close_price] => 7521 [chn_per] => -0.12 [ttl_trd_qty] => 89611 [volume] => 2334 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7475.5 [close_price] => 7498.5 [chn_per] => -0.42 [ttl_trd_qty] => 93192 [volume] => 3581 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7458.5 [close_price] => 7471.5 [chn_per] => -0.78 [ttl_trd_qty] => 103670 [volume] => 10478 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7458.5 [close_price] => 7471.5 [chn_per] => -0.78 [ttl_trd_qty] => 103670 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7436 [close_price] => 7447 [chn_per] => -1.1 [ttl_trd_qty] => 115088 [volume] => 11418 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7426 [close_price] => 7446 [chn_per] => -1.12 [ttl_trd_qty] => 123811 [volume] => 8723 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7426 [close_price] => 7446 [chn_per] => -1.12 [ttl_trd_qty] => 128734 [volume] => 4923 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7426 [close_price] => 7446 [chn_per] => -1.12 [ttl_trd_qty] => 128734 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7426 [close_price] => 7445 [chn_per] => -1.13 [ttl_trd_qty] => 137183 [volume] => 8449 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7426 [close_price] => 7453.5 [chn_per] => -1.02 [ttl_trd_qty] => 138391 [volume] => 1208 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7426 [close_price] => 7462 [chn_per] => -0.9 [ttl_trd_qty] => 144695 [volume] => 6304 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7426 [close_price] => 7462 [chn_per] => -0.9 [ttl_trd_qty] => 144695 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7426 [close_price] => 7468 [chn_per] => -0.82 [ttl_trd_qty] => 152538 [volume] => 7843 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7426 [close_price] => 7452.5 [chn_per] => -1.03 [ttl_trd_qty] => 163470 [volume] => 10932 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7543.5 [high_price] => 7644.5 [low_price] => 7426 [close_price] => 7452.5 [chn_per] => -1.03 [ttl_trd_qty] => 163470 [volume] => 0 ) ) [AMBIKCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1749 [high_price] => 1762.2 [low_price] => 1745 [close_price] => 1762.2 [chn_per] => 0.14 [ttl_trd_qty] => 171 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1745 [close_price] => 1767.6 [chn_per] => 0.44 [ttl_trd_qty] => 1104 [volume] => 933 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1745 [close_price] => 1761.9 [chn_per] => 0.12 [ttl_trd_qty] => 2036 [volume] => 932 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1745 [close_price] => 1758.1 [chn_per] => -0.1 [ttl_trd_qty] => 2182 [volume] => 146 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1745 [close_price] => 1758.1 [chn_per] => -0.1 [ttl_trd_qty] => 2182 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1745 [close_price] => 1755 [chn_per] => -0.27 [ttl_trd_qty] => 2796 [volume] => 614 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1745 [close_price] => 1751.7 [chn_per] => -0.46 [ttl_trd_qty] => 2936 [volume] => 140 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1745 [close_price] => 1755 [chn_per] => -0.27 [ttl_trd_qty] => 3338 [volume] => 402 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1745 [close_price] => 1755 [chn_per] => -0.27 [ttl_trd_qty] => 3338 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1745 [close_price] => 1748 [chn_per] => -0.67 [ttl_trd_qty] => 3938 [volume] => 600 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1745 [close_price] => 1748 [chn_per] => -0.67 [ttl_trd_qty] => 3938 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1742.8 [close_price] => 1746.2 [chn_per] => -0.77 [ttl_trd_qty] => 4439 [volume] => 501 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1737 [close_price] => 1737 [chn_per] => -1.3 [ttl_trd_qty] => 4825 [volume] => 386 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1736.9 [close_price] => 1739.3 [chn_per] => -1.16 [ttl_trd_qty] => 5129 [volume] => 304 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1734.2 [close_price] => 1734.2 [chn_per] => -1.45 [ttl_trd_qty] => 5779 [volume] => 650 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1732 [close_price] => 1736.6 [chn_per] => -1.32 [ttl_trd_qty] => 5892 [volume] => 113 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1732 [close_price] => 1736.6 [chn_per] => -1.32 [ttl_trd_qty] => 5900 [volume] => 8 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1732 [close_price] => 1733.1 [chn_per] => -1.52 [ttl_trd_qty] => 6026 [volume] => 126 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1732 [close_price] => 1733.1 [chn_per] => -1.52 [ttl_trd_qty] => 6026 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1732 [close_price] => 1734.5 [chn_per] => -1.44 [ttl_trd_qty] => 6150 [volume] => 124 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1731.3 [close_price] => 1731.3 [chn_per] => -1.62 [ttl_trd_qty] => 6270 [volume] => 120 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1731.3 [close_price] => 1731.3 [chn_per] => -1.62 [ttl_trd_qty] => 6270 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1725 [close_price] => 1727.3 [chn_per] => -1.85 [ttl_trd_qty] => 6662 [volume] => 392 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1725 [close_price] => 1727 [chn_per] => -1.86 [ttl_trd_qty] => 6912 [volume] => 250 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1725 [close_price] => 1732.4 [chn_per] => -1.56 [ttl_trd_qty] => 7171 [volume] => 259 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1749 [high_price] => 1779.5 [low_price] => 1725 [close_price] => 1750 [chn_per] => -0.56 [ttl_trd_qty] => 8673 [volume] => 1502 ) ) [AMBUJACEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 420.3 [high_price] => 421.05 [low_price] => 418.3 [close_price] => 418.9 [chn_per] => -0.7 [ttl_trd_qty] => 54843 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 420.3 [high_price] => 421.05 [low_price] => 418.25 [close_price] => 419.8 [chn_per] => -0.49 [ttl_trd_qty] => 262239 [volume] => 207396 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 420.3 [high_price] => 421.05 [low_price] => 418.25 [close_price] => 418.8 [chn_per] => -0.72 [ttl_trd_qty] => 374693 [volume] => 112454 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 420.3 [high_price] => 421.05 [low_price] => 418.1 [close_price] => 420.95 [chn_per] => -0.21 [ttl_trd_qty] => 475255 [volume] => 100562 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 420.3 [high_price] => 421.35 [low_price] => 418.1 [close_price] => 420.45 [chn_per] => -0.33 [ttl_trd_qty] => 580024 [volume] => 104769 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 420.3 [high_price] => 421.65 [low_price] => 418.1 [close_price] => 421 [chn_per] => -0.2 [ttl_trd_qty] => 658694 [volume] => 78670 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 420.15 [chn_per] => -0.4 [ttl_trd_qty] => 787544 [volume] => 128850 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 420.15 [chn_per] => -0.4 [ttl_trd_qty] => 787544 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 422.05 [chn_per] => 0.05 [ttl_trd_qty] => 1035024 [volume] => 247480 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 421 [chn_per] => -0.2 [ttl_trd_qty] => 1155518 [volume] => 120494 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 421.4 [chn_per] => -0.11 [ttl_trd_qty] => 1243849 [volume] => 88331 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 421.4 [chn_per] => -0.11 [ttl_trd_qty] => 1243849 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 421.2 [chn_per] => -0.15 [ttl_trd_qty] => 1389680 [volume] => 145831 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 420.25 [chn_per] => -0.38 [ttl_trd_qty] => 1504557 [volume] => 114877 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 420.85 [chn_per] => -0.24 [ttl_trd_qty] => 1583709 [volume] => 79152 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 420.85 [chn_per] => -0.24 [ttl_trd_qty] => 1583709 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 422.2 [chn_per] => 0.08 [ttl_trd_qty] => 1729779 [volume] => 146070 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 422.2 [chn_per] => 0.08 [ttl_trd_qty] => 1729779 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 420.3 [high_price] => 422.6 [low_price] => 418.1 [close_price] => 421.8 [chn_per] => -0.01 [ttl_trd_qty] => 1795157 [volume] => 65378 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 420.3 [high_price] => 423 [low_price] => 418.1 [close_price] => 419.65 [chn_per] => -0.52 [ttl_trd_qty] => 2283255 [volume] => 488098 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 420.3 [high_price] => 423 [low_price] => 418.1 [close_price] => 419.65 [chn_per] => -0.52 [ttl_trd_qty] => 2283255 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 420.3 [high_price] => 423 [low_price] => 418.1 [close_price] => 420.6 [chn_per] => -0.3 [ttl_trd_qty] => 2631393 [volume] => 348138 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 420.3 [high_price] => 423 [low_price] => 418.1 [close_price] => 419.7 [chn_per] => -0.51 [ttl_trd_qty] => 2734990 [volume] => 103597 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 420.3 [high_price] => 423 [low_price] => 418.1 [close_price] => 419.7 [chn_per] => -0.51 [ttl_trd_qty] => 2734990 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 420.3 [high_price] => 423 [low_price] => 418.1 [close_price] => 418.85 [chn_per] => -0.71 [ttl_trd_qty] => 3032099 [volume] => 297109 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 420.3 [high_price] => 423 [low_price] => 418.1 [close_price] => 419.5 [chn_per] => -0.56 [ttl_trd_qty] => 3312621 [volume] => 280522 ) ) [AMJLAND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 37.03 [chn_per] => -1.17 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 38.45 [chn_per] => 2.62 [ttl_trd_qty] => 26 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 38.32 [chn_per] => 2.27 [ttl_trd_qty] => 3342 [volume] => 3316 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.54 [chn_per] => 0.19 [ttl_trd_qty] => 3483 [volume] => 141 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.54 [chn_per] => 0.19 [ttl_trd_qty] => 3483 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 38.25 [chn_per] => 2.08 [ttl_trd_qty] => 3485 [volume] => 2 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 38.23 [chn_per] => 2.03 [ttl_trd_qty] => 4848 [volume] => 1363 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.8 [chn_per] => 0.88 [ttl_trd_qty] => 5349 [volume] => 501 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.8 [chn_per] => 0.88 [ttl_trd_qty] => 5349 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.79 [chn_per] => 0.85 [ttl_trd_qty] => 5403 [volume] => 54 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.79 [chn_per] => 0.85 [ttl_trd_qty] => 5403 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.8 [chn_per] => 0.88 [ttl_trd_qty] => 5404 [volume] => 1 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.79 [chn_per] => 0.85 [ttl_trd_qty] => 5415 [volume] => 11 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.79 [chn_per] => 0.85 [ttl_trd_qty] => 5415 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.87 [chn_per] => 1.07 [ttl_trd_qty] => 5916 [volume] => 501 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 38.23 [chn_per] => 2.03 [ttl_trd_qty] => 5942 [volume] => 26 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 38.23 [chn_per] => 2.03 [ttl_trd_qty] => 5942 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 38.24 [chn_per] => 2.05 [ttl_trd_qty] => 6144 [volume] => 202 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 38.24 [chn_per] => 2.05 [ttl_trd_qty] => 6144 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.8 [chn_per] => 0.88 [ttl_trd_qty] => 6226 [volume] => 82 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.7 [chn_per] => 0.61 [ttl_trd_qty] => 8726 [volume] => 2500 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.7 [chn_per] => 0.61 [ttl_trd_qty] => 8726 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.9 [chn_per] => 1.15 [ttl_trd_qty] => 10235 [volume] => 1509 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.97 [chn_per] => 1.33 [ttl_trd_qty] => 10244 [volume] => 9 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 37.6 [chn_per] => 0.35 [ttl_trd_qty] => 10596 [volume] => 352 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 37.51 [high_price] => 38.45 [low_price] => 37.47 [close_price] => 38.16 [chn_per] => 1.84 [ttl_trd_qty] => 10661 [volume] => 65 ) ) [AMNPLST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 191.9 [high_price] => 191.9 [low_price] => 191.9 [close_price] => 191.9 [chn_per] => 1.86 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 188.9 [chn_per] => 0.27 [ttl_trd_qty] => 710 [volume] => 708 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 191.5 [chn_per] => 1.65 [ttl_trd_qty] => 750 [volume] => 40 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 191.05 [chn_per] => 1.41 [ttl_trd_qty] => 926 [volume] => 176 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 191.05 [chn_per] => 1.41 [ttl_trd_qty] => 926 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.08 [chn_per] => 0.37 [ttl_trd_qty] => 1039 [volume] => 113 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.08 [chn_per] => 0.37 [ttl_trd_qty] => 1039 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.73 [chn_per] => 0.71 [ttl_trd_qty] => 1069 [volume] => 30 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.73 [chn_per] => 0.71 [ttl_trd_qty] => 1069 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.74 [chn_per] => 0.72 [ttl_trd_qty] => 1150 [volume] => 81 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.74 [chn_per] => 0.72 [ttl_trd_qty] => 1150 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.74 [chn_per] => 0.72 [ttl_trd_qty] => 1408 [volume] => 258 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 188 [chn_per] => -0.21 [ttl_trd_qty] => 1564 [volume] => 156 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 188.11 [chn_per] => -0.15 [ttl_trd_qty] => 1686 [volume] => 122 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.24 [chn_per] => 0.45 [ttl_trd_qty] => 1755 [volume] => 69 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.24 [chn_per] => 0.45 [ttl_trd_qty] => 1755 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.24 [chn_per] => 0.45 [ttl_trd_qty] => 1755 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.24 [chn_per] => 0.45 [ttl_trd_qty] => 1755 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.24 [chn_per] => 0.45 [ttl_trd_qty] => 1755 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 191 [chn_per] => 1.39 [ttl_trd_qty] => 2364 [volume] => 609 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 191.3 [chn_per] => 1.54 [ttl_trd_qty] => 2507 [volume] => 143 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 191.3 [chn_per] => 1.54 [ttl_trd_qty] => 2507 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.53 [chn_per] => 0.61 [ttl_trd_qty] => 2707 [volume] => 200 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 189.89 [chn_per] => 0.8 [ttl_trd_qty] => 2931 [volume] => 224 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 190.01 [chn_per] => 0.86 [ttl_trd_qty] => 3967 [volume] => 1036 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 191.9 [high_price] => 192.16 [low_price] => 186.41 [close_price] => 190 [chn_per] => 0.85 [ttl_trd_qty] => 4362 [volume] => 395 ) ) [AMRUTANJAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 546.1 [high_price] => 549.55 [low_price] => 546.1 [close_price] => 549.25 [chn_per] => 0.24 [ttl_trd_qty] => 153 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 546.1 [high_price] => 553.45 [low_price] => 546.1 [close_price] => 551.9 [chn_per] => 0.72 [ttl_trd_qty] => 1266 [volume] => 1113 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 546.1 [high_price] => 553.45 [low_price] => 546.1 [close_price] => 551.9 [chn_per] => 0.47 [ttl_trd_qty] => 1812 [volume] => 546 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 546.1 [high_price] => 553.45 [low_price] => 546.1 [close_price] => 550.05 [chn_per] => 0.38 [ttl_trd_qty] => 2076 [volume] => 264 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 546.1 [high_price] => 553.45 [low_price] => 546.1 [close_price] => 551 [chn_per] => 0.38 [ttl_trd_qty] => 2076 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 546.1 [high_price] => 553.45 [low_price] => 546.1 [close_price] => 551.5 [chn_per] => 0.65 [ttl_trd_qty] => 3006 [volume] => 930 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 546.1 [high_price] => 553.45 [low_price] => 546.1 [close_price] => 551.5 [chn_per] => 0.65 [ttl_trd_qty] => 3006 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 546.1 [high_price] => 553.45 [low_price] => 546.1 [close_price] => 552.4 [chn_per] => 0.81 [ttl_trd_qty] => 3568 [volume] => 562 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 546.1 [high_price] => 553.45 [low_price] => 546.1 [close_price] => 552.75 [chn_per] => 0.88 [ttl_trd_qty] => 4989 [volume] => 1421 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 546.1 [high_price] => 558 [low_price] => 546.1 [close_price] => 553.85 [chn_per] => 1.08 [ttl_trd_qty] => 7620 [volume] => 2631 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 546.1 [high_price] => 558 [low_price] => 546.1 [close_price] => 553.75 [chn_per] => 1.08 [ttl_trd_qty] => 7620 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 546.1 [high_price] => 558 [low_price] => 546.1 [close_price] => 553.2 [chn_per] => 0.96 [ttl_trd_qty] => 8147 [volume] => 527 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 546.1 [high_price] => 558 [low_price] => 546.1 [close_price] => 553.2 [chn_per] => 2.24 [ttl_trd_qty] => 13752 [volume] => 5605 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 546.1 [high_price] => 563.4 [low_price] => 546.1 [close_price] => 561.35 [chn_per] => 2.45 [ttl_trd_qty] => 16167 [volume] => 2415 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 546.1 [high_price] => 563.4 [low_price] => 546.1 [close_price] => 561.85 [chn_per] => 2.45 [ttl_trd_qty] => 16167 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 546.1 [high_price] => 563.4 [low_price] => 546.1 [close_price] => 561.85 [chn_per] => 2.87 [ttl_trd_qty] => 20057 [volume] => 3890 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 546.1 [high_price] => 567.4 [low_price] => 546.1 [close_price] => 561.2 [chn_per] => 2.42 [ttl_trd_qty] => 22489 [volume] => 2432 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 546.1 [high_price] => 567.4 [low_price] => 546.1 [close_price] => 562.2 [chn_per] => 2.42 [ttl_trd_qty] => 22489 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 546.1 [high_price] => 567.4 [low_price] => 546.1 [close_price] => 560.55 [chn_per] => 2.3 [ttl_trd_qty] => 23406 [volume] => 917 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 546.1 [high_price] => 567.4 [low_price] => 546.1 [close_price] => 561.05 [chn_per] => 2.39 [ttl_trd_qty] => 23637 [volume] => 231 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 546.1 [high_price] => 567.4 [low_price] => 546.1 [close_price] => 553.1 [chn_per] => 0.94 [ttl_trd_qty] => 35017 [volume] => 11380 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 546.1 [high_price] => 567.4 [low_price] => 546.1 [close_price] => 553.1 [chn_per] => 0.74 [ttl_trd_qty] => 35459 [volume] => 442 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 546.1 [high_price] => 567.4 [low_price] => 546.1 [close_price] => 553.9 [chn_per] => 1.09 [ttl_trd_qty] => 38315 [volume] => 2856 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 546.1 [high_price] => 567.4 [low_price] => 546.1 [close_price] => 553.9 [chn_per] => 0.98 [ttl_trd_qty] => 38429 [volume] => 114 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 546.1 [high_price] => 567.4 [low_price] => 546.1 [close_price] => 551.25 [chn_per] => 0.6 [ttl_trd_qty] => 43407 [volume] => 4978 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 546.1 [high_price] => 567.4 [low_price] => 546.1 [close_price] => 549.75 [chn_per] => 0.6 [ttl_trd_qty] => 43407 [volume] => 0 ) ) [ANANDRATHI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1994 [high_price] => 2004 [low_price] => 1987.3 [close_price] => 2000.5 [chn_per] => 1.2 [ttl_trd_qty] => 6516 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1994 [high_price] => 2004 [low_price] => 1974 [close_price] => 1983.5 [chn_per] => 0.34 [ttl_trd_qty] => 34687 [volume] => 28171 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1994 [high_price] => 2004 [low_price] => 1971.8 [close_price] => 1973.6 [chn_per] => -0.16 [ttl_trd_qty] => 52852 [volume] => 18165 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1994 [high_price] => 2004 [low_price] => 1966 [close_price] => 1966.3 [chn_per] => -0.53 [ttl_trd_qty] => 68123 [volume] => 15271 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1994 [high_price] => 2004 [low_price] => 1966 [close_price] => 1966.3 [chn_per] => -0.53 [ttl_trd_qty] => 68123 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1994 [high_price] => 2004 [low_price] => 1960.1 [close_price] => 1963.9 [chn_per] => -0.65 [ttl_trd_qty] => 84421 [volume] => 16298 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1994 [high_price] => 2004 [low_price] => 1960.1 [close_price] => 1963.9 [chn_per] => -0.65 [ttl_trd_qty] => 84421 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1964 [chn_per] => -0.64 [ttl_trd_qty] => 143688 [volume] => 59267 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1963.2 [chn_per] => -0.68 [ttl_trd_qty] => 147207 [volume] => 3519 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1962.7 [chn_per] => -0.71 [ttl_trd_qty] => 154361 [volume] => 7154 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1962.7 [chn_per] => -0.71 [ttl_trd_qty] => 154361 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1961 [chn_per] => -0.79 [ttl_trd_qty] => 166046 [volume] => 11685 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1961.9 [chn_per] => -0.75 [ttl_trd_qty] => 186008 [volume] => 19962 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1968.4 [chn_per] => -0.42 [ttl_trd_qty] => 190217 [volume] => 4209 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1968.4 [chn_per] => -0.42 [ttl_trd_qty] => 190217 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1968 [chn_per] => -0.44 [ttl_trd_qty] => 194225 [volume] => 4008 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1967.2 [chn_per] => -0.48 [ttl_trd_qty] => 199621 [volume] => 5396 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1967.2 [chn_per] => -0.48 [ttl_trd_qty] => 199621 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1967.8 [chn_per] => -0.45 [ttl_trd_qty] => 203050 [volume] => 3429 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1967.2 [chn_per] => -0.48 [ttl_trd_qty] => 207354 [volume] => 4304 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1965 [chn_per] => -0.59 [ttl_trd_qty] => 212002 [volume] => 4648 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1963.8 [chn_per] => -0.65 [ttl_trd_qty] => 213361 [volume] => 1359 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1966 [chn_per] => -0.54 [ttl_trd_qty] => 218485 [volume] => 5124 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1966 [chn_per] => -0.54 [ttl_trd_qty] => 219450 [volume] => 965 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1964.1 [chn_per] => -0.64 [ttl_trd_qty] => 251604 [volume] => 32154 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1994 [high_price] => 2004 [low_price] => 1955.3 [close_price] => 1964.1 [chn_per] => -0.64 [ttl_trd_qty] => 251604 [volume] => 0 ) ) [ANANTRAJ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 523 [high_price] => 525.9 [low_price] => 522.1 [close_price] => 523.25 [chn_per] => 0.38 [ttl_trd_qty] => 24087 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 523 [high_price] => 525.9 [low_price] => 521.4 [close_price] => 522.05 [chn_per] => 0.15 [ttl_trd_qty] => 91501 [volume] => 67414 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 523 [high_price] => 525.9 [low_price] => 520.2 [close_price] => 521.35 [chn_per] => 0.02 [ttl_trd_qty] => 114132 [volume] => 22631 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 523 [high_price] => 525.9 [low_price] => 520.2 [close_price] => 520.9 [chn_per] => -0.07 [ttl_trd_qty] => 142753 [volume] => 28621 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 523 [high_price] => 525.9 [low_price] => 519.15 [close_price] => 520.5 [chn_per] => -0.14 [ttl_trd_qty] => 179682 [volume] => 36929 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 523 [high_price] => 525.9 [low_price] => 519.15 [close_price] => 520.65 [chn_per] => -0.12 [ttl_trd_qty] => 208338 [volume] => 28656 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 523 [high_price] => 525.9 [low_price] => 519.15 [close_price] => 520.35 [chn_per] => -0.17 [ttl_trd_qty] => 238768 [volume] => 30430 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 523 [high_price] => 525.9 [low_price] => 519.15 [close_price] => 520.35 [chn_per] => -0.17 [ttl_trd_qty] => 238768 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 523 [high_price] => 525.9 [low_price] => 519.15 [close_price] => 522.7 [chn_per] => 0.28 [ttl_trd_qty] => 288816 [volume] => 50048 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 523 [high_price] => 525.9 [low_price] => 519.15 [close_price] => 522.7 [chn_per] => 0.28 [ttl_trd_qty] => 288816 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 523 [high_price] => 525.9 [low_price] => 519.15 [close_price] => 521.6 [chn_per] => 0.07 [ttl_trd_qty] => 303500 [volume] => 14684 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 523 [high_price] => 525.9 [low_price] => 519.15 [close_price] => 521.45 [chn_per] => 0.04 [ttl_trd_qty] => 382682 [volume] => 79182 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 523 [high_price] => 525.9 [low_price] => 519.15 [close_price] => 521 [chn_per] => -0.05 [ttl_trd_qty] => 399848 [volume] => 17166 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 523 [high_price] => 525.9 [low_price] => 518.45 [close_price] => 519.85 [chn_per] => -0.27 [ttl_trd_qty] => 452377 [volume] => 52529 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 523 [high_price] => 525.9 [low_price] => 518.45 [close_price] => 519.7 [chn_per] => -0.3 [ttl_trd_qty] => 457427 [volume] => 5050 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 523 [high_price] => 525.9 [low_price] => 518.45 [close_price] => 519.75 [chn_per] => -0.29 [ttl_trd_qty] => 467482 [volume] => 10055 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 523 [high_price] => 525.9 [low_price] => 518.45 [close_price] => 519.2 [chn_per] => -0.39 [ttl_trd_qty] => 488697 [volume] => 21215 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 523 [high_price] => 525.9 [low_price] => 518.45 [close_price] => 519.2 [chn_per] => -0.39 [ttl_trd_qty] => 488697 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 523 [high_price] => 525.9 [low_price] => 518.45 [close_price] => 519.9 [chn_per] => -0.26 [ttl_trd_qty] => 521556 [volume] => 32859 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 523 [high_price] => 525.9 [low_price] => 518.45 [close_price] => 519.9 [chn_per] => -0.26 [ttl_trd_qty] => 521556 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 523 [high_price] => 525.9 [low_price] => 518.45 [close_price] => 520 [chn_per] => -0.24 [ttl_trd_qty] => 560225 [volume] => 38669 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 523 [high_price] => 525.9 [low_price] => 518.45 [close_price] => 520 [chn_per] => -0.24 [ttl_trd_qty] => 560225 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 523 [high_price] => 525.9 [low_price] => 518.45 [close_price] => 519.8 [chn_per] => -0.28 [ttl_trd_qty] => 612702 [volume] => 52477 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 523 [high_price] => 525.9 [low_price] => 518.45 [close_price] => 519 [chn_per] => -0.43 [ttl_trd_qty] => 641713 [volume] => 29011 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 523 [high_price] => 525.9 [low_price] => 518.45 [close_price] => 519 [chn_per] => -0.43 [ttl_trd_qty] => 641713 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 523 [high_price] => 525.9 [low_price] => 517.6 [close_price] => 517.85 [chn_per] => -0.65 [ttl_trd_qty] => 699202 [volume] => 57489 ) ) [ANDHRAPAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 63.65 [close_price] => 63.7 [chn_per] => 1.18 [ttl_trd_qty] => 146 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 63.01 [close_price] => 63.5 [chn_per] => 0.86 [ttl_trd_qty] => 1058 [volume] => 912 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 63.01 [close_price] => 63.5 [chn_per] => 0.86 [ttl_trd_qty] => 3811 [volume] => 2753 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 63.01 [close_price] => 63.39 [chn_per] => 0.68 [ttl_trd_qty] => 7271 [volume] => 3460 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 63.01 [close_price] => 63.38 [chn_per] => 0.67 [ttl_trd_qty] => 8173 [volume] => 902 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 63.01 [close_price] => 63.23 [chn_per] => 0.43 [ttl_trd_qty] => 8566 [volume] => 393 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.91 [close_price] => 63.09 [chn_per] => 0.21 [ttl_trd_qty] => 10790 [volume] => 2224 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.91 [close_price] => 63.09 [chn_per] => 0.21 [ttl_trd_qty] => 10790 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.86 [close_price] => 63.02 [chn_per] => 0.1 [ttl_trd_qty] => 10919 [volume] => 129 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63 [chn_per] => 0.06 [ttl_trd_qty] => 18760 [volume] => 7841 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 62.72 [chn_per] => -0.38 [ttl_trd_qty] => 19139 [volume] => 379 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 62.72 [chn_per] => -0.38 [ttl_trd_qty] => 19139 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.48 [chn_per] => 0.83 [ttl_trd_qty] => 28100 [volume] => 8961 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.39 [chn_per] => 0.68 [ttl_trd_qty] => 29634 [volume] => 1534 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.44 [chn_per] => 0.76 [ttl_trd_qty] => 32426 [volume] => 2792 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.44 [chn_per] => 0.76 [ttl_trd_qty] => 32426 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.36 [chn_per] => 0.64 [ttl_trd_qty] => 35777 [volume] => 3351 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.36 [chn_per] => 0.64 [ttl_trd_qty] => 35777 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.2 [chn_per] => 0.38 [ttl_trd_qty] => 36407 [volume] => 630 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.46 [chn_per] => 0.79 [ttl_trd_qty] => 37879 [volume] => 1472 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.46 [chn_per] => 0.79 [ttl_trd_qty] => 37879 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.33 [chn_per] => 0.59 [ttl_trd_qty] => 38735 [volume] => 856 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.19 [chn_per] => 0.37 [ttl_trd_qty] => 39237 [volume] => 502 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.19 [chn_per] => 0.37 [ttl_trd_qty] => 39237 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.01 [chn_per] => 0.08 [ttl_trd_qty] => 43669 [volume] => 4432 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 63.65 [high_price] => 63.7 [low_price] => 62.5 [close_price] => 63.18 [chn_per] => 0.35 [ttl_trd_qty] => 46331 [volume] => 2662 ) ) [ANDHRSUGAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 78.97 [high_price] => 79.19 [low_price] => 78.97 [close_price] => 79.01 [chn_per] => 0.86 [ttl_trd_qty] => 4150 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 78.97 [high_price] => 79.65 [low_price] => 78.86 [close_price] => 79.53 [chn_per] => 1.52 [ttl_trd_qty] => 19460 [volume] => 15310 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 78.97 [high_price] => 80.39 [low_price] => 78.86 [close_price] => 80.05 [chn_per] => 2.18 [ttl_trd_qty] => 31560 [volume] => 12100 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 78.97 [high_price] => 80.61 [low_price] => 78.4 [close_price] => 80.16 [chn_per] => 2.32 [ttl_trd_qty] => 102263 [volume] => 70703 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 78.97 [high_price] => 80.61 [low_price] => 78.4 [close_price] => 80.16 [chn_per] => 2.32 [ttl_trd_qty] => 102263 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 80.32 [chn_per] => 2.53 [ttl_trd_qty] => 138286 [volume] => 36023 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 80.32 [chn_per] => 2.53 [ttl_trd_qty] => 138286 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 80.57 [chn_per] => 2.85 [ttl_trd_qty] => 166881 [volume] => 28595 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 80.69 [chn_per] => 3 [ttl_trd_qty] => 172859 [volume] => 5978 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 80.57 [chn_per] => 2.85 [ttl_trd_qty] => 174438 [volume] => 1579 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 80.57 [chn_per] => 2.85 [ttl_trd_qty] => 174438 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 80.02 [chn_per] => 2.14 [ttl_trd_qty] => 188870 [volume] => 14432 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.99 [chn_per] => 2.11 [ttl_trd_qty] => 193714 [volume] => 4844 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.9 [chn_per] => 1.99 [ttl_trd_qty] => 195432 [volume] => 1718 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.9 [chn_per] => 1.99 [ttl_trd_qty] => 195432 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.99 [chn_per] => 2.11 [ttl_trd_qty] => 204301 [volume] => 8869 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.95 [chn_per] => 2.06 [ttl_trd_qty] => 204889 [volume] => 588 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.95 [chn_per] => 2.06 [ttl_trd_qty] => 204889 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.59 [chn_per] => 1.6 [ttl_trd_qty] => 216950 [volume] => 12061 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.69 [chn_per] => 1.72 [ttl_trd_qty] => 220271 [volume] => 3321 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.77 [chn_per] => 1.83 [ttl_trd_qty] => 221071 [volume] => 800 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.78 [chn_per] => 1.84 [ttl_trd_qty] => 222008 [volume] => 937 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.32 [chn_per] => 1.25 [ttl_trd_qty] => 238491 [volume] => 16483 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.2 [chn_per] => 1.1 [ttl_trd_qty] => 253557 [volume] => 15066 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.3 [chn_per] => 1.23 [ttl_trd_qty] => 270418 [volume] => 16861 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 78.97 [high_price] => 81 [low_price] => 78.4 [close_price] => 79.3 [chn_per] => 1.23 [ttl_trd_qty] => 270418 [volume] => 0 ) ) [ANGELONE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 330 [high_price] => 330.65 [low_price] => 327.55 [close_price] => 327.95 [chn_per] => -0.82 [ttl_trd_qty] => 89462 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 330 [high_price] => 330.95 [low_price] => 327.55 [close_price] => 330.35 [chn_per] => -0.09 [ttl_trd_qty] => 421997 [volume] => 332535 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 330 [high_price] => 331.95 [low_price] => 327.55 [close_price] => 330.95 [chn_per] => 0.09 [ttl_trd_qty] => 663878 [volume] => 241881 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 330 [high_price] => 331.95 [low_price] => 327.55 [close_price] => 330.35 [chn_per] => -0.09 [ttl_trd_qty] => 766601 [volume] => 102723 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 330 [high_price] => 331.95 [low_price] => 327.55 [close_price] => 331.9 [chn_per] => 0.38 [ttl_trd_qty] => 866290 [volume] => 99689 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 330 [high_price] => 333.45 [low_price] => 327.55 [close_price] => 331.8 [chn_per] => 0.35 [ttl_trd_qty] => 1060364 [volume] => 194074 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 330 [high_price] => 333.45 [low_price] => 327.55 [close_price] => 332.1 [chn_per] => 0.44 [ttl_trd_qty] => 1140128 [volume] => 79764 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 330 [high_price] => 333.45 [low_price] => 327.55 [close_price] => 332.1 [chn_per] => 0.44 [ttl_trd_qty] => 1140128 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 330 [high_price] => 336.8 [low_price] => 327.55 [close_price] => 336.8 [chn_per] => 1.86 [ttl_trd_qty] => 1657211 [volume] => 517083 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 330 [high_price] => 336.8 [low_price] => 327.55 [close_price] => 336.8 [chn_per] => 1.86 [ttl_trd_qty] => 1657211 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 330 [high_price] => 338.2 [low_price] => 327.55 [close_price] => 336.75 [chn_per] => 1.84 [ttl_trd_qty] => 1943505 [volume] => 286294 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 330 [high_price] => 340 [low_price] => 327.55 [close_price] => 339.3 [chn_per] => 2.62 [ttl_trd_qty] => 2529166 [volume] => 585661 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 330 [high_price] => 340.7 [low_price] => 327.55 [close_price] => 339.5 [chn_per] => 2.68 [ttl_trd_qty] => 3185599 [volume] => 656433 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 330 [high_price] => 340.7 [low_price] => 327.55 [close_price] => 339.1 [chn_per] => 2.56 [ttl_trd_qty] => 3927025 [volume] => 741426 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 330 [high_price] => 340.7 [low_price] => 327.55 [close_price] => 339 [chn_per] => 2.53 [ttl_trd_qty] => 4021849 [volume] => 94824 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 330 [high_price] => 340.7 [low_price] => 327.55 [close_price] => 339.3 [chn_per] => 2.62 [ttl_trd_qty] => 4126926 [volume] => 105077 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 330 [high_price] => 340.7 [low_price] => 327.55 [close_price] => 339.9 [chn_per] => 2.8 [ttl_trd_qty] => 4257299 [volume] => 130373 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 330 [high_price] => 340.7 [low_price] => 327.55 [close_price] => 339.9 [chn_per] => 2.8 [ttl_trd_qty] => 4257299 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 330 [high_price] => 340.7 [low_price] => 327.55 [close_price] => 339.5 [chn_per] => 2.68 [ttl_trd_qty] => 4796120 [volume] => 538821 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 330 [high_price] => 340.7 [low_price] => 327.55 [close_price] => 339.5 [chn_per] => 2.68 [ttl_trd_qty] => 4796120 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 330 [high_price] => 340.7 [low_price] => 327.55 [close_price] => 340.25 [chn_per] => 2.9 [ttl_trd_qty] => 5118304 [volume] => 322184 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 330 [high_price] => 340.7 [low_price] => 327.55 [close_price] => 340.25 [chn_per] => 2.9 [ttl_trd_qty] => 5118304 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 330 [high_price] => 340.7 [low_price] => 327.55 [close_price] => 340.05 [chn_per] => 2.84 [ttl_trd_qty] => 5454155 [volume] => 335851 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 330 [high_price] => 341 [low_price] => 327.55 [close_price] => 340.65 [chn_per] => 3.02 [ttl_trd_qty] => 5806094 [volume] => 351939 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 330 [high_price] => 341 [low_price] => 327.55 [close_price] => 340.65 [chn_per] => 3.02 [ttl_trd_qty] => 5806094 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 330 [high_price] => 342 [low_price] => 327.55 [close_price] => 340.05 [chn_per] => 2.84 [ttl_trd_qty] => 6156124 [volume] => 350030 ) ) [ANIKINDS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 45.79 [chn_per] => 0.11 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 45.49 [high_price] => 45.7 [low_price] => 45.49 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 480 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 45.49 [high_price] => 45.7 [low_price] => 45.49 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 980 [volume] => 500 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 45.49 [high_price] => 45.7 [low_price] => 45.49 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 1229 [volume] => 249 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 45.49 [close_price] => 45.5 [chn_per] => -0.52 [ttl_trd_qty] => 2784 [volume] => 1555 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 45.49 [close_price] => 45.89 [chn_per] => 0.33 [ttl_trd_qty] => 2789 [volume] => 5 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 45.49 [close_price] => 45.89 [chn_per] => 0.33 [ttl_trd_qty] => 2789 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 45.49 [close_price] => 45.89 [chn_per] => 0.33 [ttl_trd_qty] => 2789 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 45.49 [close_price] => 45.85 [chn_per] => 0.24 [ttl_trd_qty] => 3292 [volume] => 503 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 45.49 [close_price] => 45.85 [chn_per] => 0.24 [ttl_trd_qty] => 3292 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 45.49 [close_price] => 45.5 [chn_per] => -0.52 [ttl_trd_qty] => 3836 [volume] => 544 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 45.49 [close_price] => 45.5 [chn_per] => -0.52 [ttl_trd_qty] => 5091 [volume] => 1255 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 45.49 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 5109 [volume] => 18 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 45.49 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 5109 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 44.5 [close_price] => 44.5 [chn_per] => -2.71 [ttl_trd_qty] => 5609 [volume] => 500 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 44.5 [close_price] => 44.5 [chn_per] => -2.71 [ttl_trd_qty] => 5609 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 44.5 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 5620 [volume] => 11 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 44.5 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 5620 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 44.5 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 5620 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 44.5 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 5620 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 44.5 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 5644 [volume] => 24 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 44.5 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 5644 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 44.5 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 5644 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 44.5 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 5644 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 44.5 [close_price] => 45.7 [chn_per] => -0.09 [ttl_trd_qty] => 5644 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 45.49 [high_price] => 45.89 [low_price] => 44.5 [close_price] => 45.69 [chn_per] => -0.11 [ttl_trd_qty] => 5650 [volume] => 6 ) ) [ANTELOPUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 810 [high_price] => 810 [low_price] => 807.7 [close_price] => 807.7 [chn_per] => 1.69 [ttl_trd_qty] => 131 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 810 [high_price] => 810 [low_price] => 795.6 [close_price] => 796.7 [chn_per] => 0.3 [ttl_trd_qty] => 2419 [volume] => 2288 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 810 [high_price] => 810 [low_price] => 793.8 [close_price] => 793.8 [chn_per] => -0.06 [ttl_trd_qty] => 3268 [volume] => 849 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 810 [high_price] => 810 [low_price] => 792.45 [close_price] => 794.6 [chn_per] => 0.04 [ttl_trd_qty] => 5960 [volume] => 2692 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 810 [high_price] => 810 [low_price] => 792.45 [close_price] => 794.75 [chn_per] => 0.06 [ttl_trd_qty] => 6891 [volume] => 931 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 810 [high_price] => 810 [low_price] => 789.55 [close_price] => 792.05 [chn_per] => -0.28 [ttl_trd_qty] => 8161 [volume] => 1270 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 810 [high_price] => 810 [low_price] => 789.55 [close_price] => 803.4 [chn_per] => 1.15 [ttl_trd_qty] => 11908 [volume] => 3747 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 810 [high_price] => 810 [low_price] => 789.55 [close_price] => 803.4 [chn_per] => 1.15 [ttl_trd_qty] => 11908 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 804.95 [chn_per] => 1.34 [ttl_trd_qty] => 29410 [volume] => 17502 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 800.5 [chn_per] => 0.78 [ttl_trd_qty] => 31219 [volume] => 1809 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 800 [chn_per] => 0.72 [ttl_trd_qty] => 32656 [volume] => 1437 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 800 [chn_per] => 0.72 [ttl_trd_qty] => 32656 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 801.95 [chn_per] => 0.96 [ttl_trd_qty] => 49706 [volume] => 17050 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 800 [chn_per] => 0.72 [ttl_trd_qty] => 50496 [volume] => 790 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 800 [chn_per] => 0.72 [ttl_trd_qty] => 51696 [volume] => 1200 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 800 [chn_per] => 0.72 [ttl_trd_qty] => 51696 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 797 [chn_per] => 0.34 [ttl_trd_qty] => 53551 [volume] => 1855 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 797 [chn_per] => 0.34 [ttl_trd_qty] => 53551 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 798.95 [chn_per] => 0.59 [ttl_trd_qty] => 54961 [volume] => 1410 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 795.65 [chn_per] => 0.17 [ttl_trd_qty] => 55525 [volume] => 564 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 795.65 [chn_per] => 0.17 [ttl_trd_qty] => 55525 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 798 [chn_per] => 0.47 [ttl_trd_qty] => 58024 [volume] => 2499 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 797 [chn_per] => 0.34 [ttl_trd_qty] => 58337 [volume] => 313 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 797 [chn_per] => 0.34 [ttl_trd_qty] => 58337 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 797 [chn_per] => 0.34 [ttl_trd_qty] => 60554 [volume] => 2217 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 810 [high_price] => 813.15 [low_price] => 789.55 [close_price] => 794.3 [chn_per] => 0 [ttl_trd_qty] => 63236 [volume] => 2682 ) ) [ANTHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 775.95 [high_price] => 782.1 [low_price] => 771 [close_price] => 780.5 [chn_per] => 1.29 [ttl_trd_qty] => 9594 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 771 [close_price] => 773.85 [chn_per] => 0.43 [ttl_trd_qty] => 25086 [volume] => 15492 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 771 [close_price] => 773.85 [chn_per] => 0.43 [ttl_trd_qty] => 25086 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 768 [close_price] => 771.65 [chn_per] => 0.14 [ttl_trd_qty] => 42306 [volume] => 17220 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 768 [close_price] => 771.65 [chn_per] => 0.14 [ttl_trd_qty] => 42306 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 768 [close_price] => 769.35 [chn_per] => -0.16 [ttl_trd_qty] => 51950 [volume] => 9644 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 768 [close_price] => 769.35 [chn_per] => -0.16 [ttl_trd_qty] => 51950 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 768 [close_price] => 770 [chn_per] => -0.07 [ttl_trd_qty] => 80281 [volume] => 28331 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 768 [close_price] => 770 [chn_per] => -0.07 [ttl_trd_qty] => 80281 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 766.5 [close_price] => 767.8 [chn_per] => -0.36 [ttl_trd_qty] => 89188 [volume] => 8907 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 766.5 [close_price] => 767.8 [chn_per] => -0.36 [ttl_trd_qty] => 89188 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 760.8 [chn_per] => -1.27 [ttl_trd_qty] => 115007 [volume] => 25819 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 761.85 [chn_per] => -1.13 [ttl_trd_qty] => 126124 [volume] => 11117 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 763.4 [chn_per] => -0.93 [ttl_trd_qty] => 133969 [volume] => 7845 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 762.9 [chn_per] => -0.99 [ttl_trd_qty] => 138039 [volume] => 4070 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 763.15 [chn_per] => -0.96 [ttl_trd_qty] => 142078 [volume] => 4039 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 763.75 [chn_per] => -0.88 [ttl_trd_qty] => 147647 [volume] => 5569 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 763.75 [chn_per] => -0.88 [ttl_trd_qty] => 152186 [volume] => 4539 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 766 [chn_per] => -0.59 [ttl_trd_qty] => 154777 [volume] => 2591 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 766.8 [chn_per] => -0.49 [ttl_trd_qty] => 157906 [volume] => 3129 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 767.1 [chn_per] => -0.45 [ttl_trd_qty] => 162183 [volume] => 4277 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 767 [chn_per] => -0.46 [ttl_trd_qty] => 166841 [volume] => 4658 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 766.65 [chn_per] => -0.51 [ttl_trd_qty] => 173685 [volume] => 6844 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 766.6 [chn_per] => -0.51 [ttl_trd_qty] => 175389 [volume] => 1704 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 762.9 [chn_per] => -0.99 [ttl_trd_qty] => 190210 [volume] => 14821 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 775.95 [high_price] => 783.4 [low_price] => 760.8 [close_price] => 765.2 [chn_per] => -0.69 [ttl_trd_qty] => 206907 [volume] => 16697 ) ) [ANUHPHR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 81.99 [high_price] => 82 [low_price] => 81.99 [close_price] => 81.99 [chn_per] => 0.94 [ttl_trd_qty] => 420 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81.41 [close_price] => 81.74 [chn_per] => 0.94 [ttl_trd_qty] => 420 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81.41 [close_price] => 81.76 [chn_per] => 0.65 [ttl_trd_qty] => 8500 [volume] => 8080 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81.01 [close_price] => 81.01 [chn_per] => -0.27 [ttl_trd_qty] => 11192 [volume] => 2692 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81.01 [close_price] => 81.01 [chn_per] => 0.34 [ttl_trd_qty] => 12918 [volume] => 1726 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81.01 [close_price] => 81.11 [chn_per] => -0.15 [ttl_trd_qty] => 14422 [volume] => 1504 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81.01 [close_price] => 81.15 [chn_per] => -0.1 [ttl_trd_qty] => 18312 [volume] => 3890 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81.01 [close_price] => 81.31 [chn_per] => -0.1 [ttl_trd_qty] => 18312 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81.01 [close_price] => 81.31 [chn_per] => 0.26 [ttl_trd_qty] => 19241 [volume] => 929 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81.01 [close_price] => 81.3 [chn_per] => 0.26 [ttl_trd_qty] => 19241 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81.01 [close_price] => 81.3 [chn_per] => 0.09 [ttl_trd_qty] => 20065 [volume] => 824 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81.01 [close_price] => 81.02 [chn_per] => -0.26 [ttl_trd_qty] => 20609 [volume] => 544 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81.01 [close_price] => 81.1 [chn_per] => -0.16 [ttl_trd_qty] => 20720 [volume] => 111 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81 [close_price] => 81.25 [chn_per] => 0.02 [ttl_trd_qty] => 23429 [volume] => 2709 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81 [close_price] => 81 [chn_per] => -0.28 [ttl_trd_qty] => 23773 [volume] => 344 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81 [close_price] => 81.11 [chn_per] => -0.15 [ttl_trd_qty] => 24163 [volume] => 390 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81 [close_price] => 81.11 [chn_per] => 0.09 [ttl_trd_qty] => 25427 [volume] => 1264 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81 [close_price] => 81.11 [chn_per] => 0.09 [ttl_trd_qty] => 25427 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81 [close_price] => 81.11 [chn_per] => -0.16 [ttl_trd_qty] => 27314 [volume] => 1887 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81 [close_price] => 81.33 [chn_per] => -0.16 [ttl_trd_qty] => 27314 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81 [close_price] => 81.24 [chn_per] => 0.12 [ttl_trd_qty] => 27650 [volume] => 336 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 81 [close_price] => 81.24 [chn_per] => -0.28 [ttl_trd_qty] => 32685 [volume] => 5035 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 80.9 [close_price] => 80.9 [chn_per] => -0.41 [ttl_trd_qty] => 34484 [volume] => 1799 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 80.37 [close_price] => 80.57 [chn_per] => -0.81 [ttl_trd_qty] => 37076 [volume] => 2592 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 80.02 [close_price] => 80.1 [chn_per] => -1.39 [ttl_trd_qty] => 38663 [volume] => 1587 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 81.99 [high_price] => 82.4 [low_price] => 79.51 [close_price] => 79.56 [chn_per] => -1.39 [ttl_trd_qty] => 38663 [volume] => 0 ) ) [ANUP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2303 [high_price] => 2337.5 [low_price] => 2303 [close_price] => 2314.3 [chn_per] => -0.73 [ttl_trd_qty] => 215 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2332.8 [chn_per] => 0.06 [ttl_trd_qty] => 1764 [volume] => 1549 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2329.9 [chn_per] => -0.06 [ttl_trd_qty] => 2946 [volume] => 1182 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2339.1 [chn_per] => 0.33 [ttl_trd_qty] => 3344 [volume] => 398 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2334 [chn_per] => 0.12 [ttl_trd_qty] => 3691 [volume] => 347 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2334 [chn_per] => 0.12 [ttl_trd_qty] => 3691 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2324.5 [chn_per] => -0.29 [ttl_trd_qty] => 4645 [volume] => 954 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2321.5 [chn_per] => -0.42 [ttl_trd_qty] => 5136 [volume] => 491 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2321.1 [chn_per] => -0.44 [ttl_trd_qty] => 5557 [volume] => 421 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2325.9 [chn_per] => -0.23 [ttl_trd_qty] => 6051 [volume] => 494 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2321.8 [chn_per] => -0.41 [ttl_trd_qty] => 6647 [volume] => 596 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2314 [chn_per] => -0.74 [ttl_trd_qty] => 7216 [volume] => 569 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2315.3 [chn_per] => -0.69 [ttl_trd_qty] => 8097 [volume] => 881 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2316.3 [chn_per] => -0.64 [ttl_trd_qty] => 8318 [volume] => 221 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2313.7 [chn_per] => -0.75 [ttl_trd_qty] => 8364 [volume] => 46 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2311.6 [chn_per] => -0.85 [ttl_trd_qty] => 8415 [volume] => 51 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2311.6 [chn_per] => -0.85 [ttl_trd_qty] => 8415 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2303 [high_price] => 2350 [low_price] => 2303 [close_price] => 2310 [chn_per] => -0.91 [ttl_trd_qty] => 8795 [volume] => 380 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2303 [high_price] => 2350 [low_price] => 2291.4 [close_price] => 2300 [chn_per] => -1.34 [ttl_trd_qty] => 9781 [volume] => 986 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2303 [high_price] => 2350 [low_price] => 2291.4 [close_price] => 2296 [chn_per] => -1.51 [ttl_trd_qty] => 9917 [volume] => 136 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2303 [high_price] => 2350 [low_price] => 2291.4 [close_price] => 2296 [chn_per] => -1.51 [ttl_trd_qty] => 9917 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2303 [high_price] => 2350 [low_price] => 2291.4 [close_price] => 2295 [chn_per] => -1.56 [ttl_trd_qty] => 10184 [volume] => 267 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2303 [high_price] => 2350 [low_price] => 2291.4 [close_price] => 2348.6 [chn_per] => 0.74 [ttl_trd_qty] => 13091 [volume] => 2907 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2303 [high_price] => 2350 [low_price] => 2291.4 [close_price] => 2331 [chn_per] => -0.01 [ttl_trd_qty] => 15757 [volume] => 2666 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2303 [high_price] => 2350 [low_price] => 2291.4 [close_price] => 2305.8 [chn_per] => -1.09 [ttl_trd_qty] => 18559 [volume] => 2802 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2303 [high_price] => 2350 [low_price] => 2291.4 [close_price] => 2295.7 [chn_per] => -1.53 [ttl_trd_qty] => 19611 [volume] => 1052 ) ) [ANURAS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1264.4 [high_price] => 1272.3 [low_price] => 1260.1 [close_price] => 1272.3 [chn_per] => 0.62 [ttl_trd_qty] => 349 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1264.4 [high_price] => 1272.3 [low_price] => 1255 [close_price] => 1272.3 [chn_per] => 0.62 [ttl_trd_qty] => 349 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1264.4 [high_price] => 1272.3 [low_price] => 1255 [close_price] => 1263.1 [chn_per] => -0.1 [ttl_trd_qty] => 3758 [volume] => 3409 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1264.4 [high_price] => 1272.3 [low_price] => 1255 [close_price] => 1263.1 [chn_per] => -0.1 [ttl_trd_qty] => 3758 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1264.4 [high_price] => 1280 [low_price] => 1255 [close_price] => 1278.2 [chn_per] => 1.09 [ttl_trd_qty] => 14691 [volume] => 10933 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1264.4 [high_price] => 1280 [low_price] => 1255 [close_price] => 1278.2 [chn_per] => 1.09 [ttl_trd_qty] => 14691 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1279.1 [chn_per] => 1.16 [ttl_trd_qty] => 52739 [volume] => 38048 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1279.5 [chn_per] => 1.19 [ttl_trd_qty] => 54612 [volume] => 1873 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1279.7 [chn_per] => 1.21 [ttl_trd_qty] => 54739 [volume] => 127 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1279.7 [chn_per] => 1.21 [ttl_trd_qty] => 54739 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1275.9 [chn_per] => 0.91 [ttl_trd_qty] => 103346 [volume] => 48607 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1276.6 [chn_per] => 0.96 [ttl_trd_qty] => 116056 [volume] => 12710 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1275 [chn_per] => 0.84 [ttl_trd_qty] => 125874 [volume] => 9818 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1270.9 [chn_per] => 0.51 [ttl_trd_qty] => 184441 [volume] => 58567 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1270.9 [chn_per] => 0.51 [ttl_trd_qty] => 184441 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1269 [chn_per] => 0.36 [ttl_trd_qty] => 245896 [volume] => 61455 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1269.2 [chn_per] => 0.38 [ttl_trd_qty] => 272992 [volume] => 27096 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1269.2 [chn_per] => 0.38 [ttl_trd_qty] => 272992 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1264.3 [chn_per] => -0.01 [ttl_trd_qty] => 276964 [volume] => 3972 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1264.3 [chn_per] => -0.01 [ttl_trd_qty] => 276964 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1267.8 [chn_per] => 0.27 [ttl_trd_qty] => 288077 [volume] => 11113 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1269 [chn_per] => 0.36 [ttl_trd_qty] => 289481 [volume] => 1404 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1269 [chn_per] => 0.36 [ttl_trd_qty] => 289481 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1276.8 [chn_per] => 0.98 [ttl_trd_qty] => 349734 [volume] => 60253 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1267.8 [chn_per] => 0.27 [ttl_trd_qty] => 359408 [volume] => 9674 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1264.4 [high_price] => 1283.7 [low_price] => 1255 [close_price] => 1267 [chn_per] => 0.21 [ttl_trd_qty] => 371531 [volume] => 12123 ) ) [AONEGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 13.04 [close_price] => 13.08 [chn_per] => -0.15 [ttl_trd_qty] => 3703 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 13.01 [close_price] => 13.03 [chn_per] => -0.53 [ttl_trd_qty] => 42425 [volume] => 38722 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 13 [close_price] => 13.01 [chn_per] => -0.69 [ttl_trd_qty] => 83418 [volume] => 40993 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.99 [close_price] => 13.01 [chn_per] => -0.69 [ttl_trd_qty] => 198292 [volume] => 114874 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.95 [close_price] => 12.95 [chn_per] => -1.15 [ttl_trd_qty] => 254208 [volume] => 55916 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.95 [close_price] => 13 [chn_per] => -0.76 [ttl_trd_qty] => 258663 [volume] => 4455 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.95 [close_price] => 12.99 [chn_per] => -0.84 [ttl_trd_qty] => 269265 [volume] => 10602 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.95 [close_price] => 12.99 [chn_per] => -0.84 [ttl_trd_qty] => 269265 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.95 [close_price] => 13 [chn_per] => -0.76 [ttl_trd_qty] => 288580 [volume] => 19315 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.95 [close_price] => 13 [chn_per] => -0.76 [ttl_trd_qty] => 288580 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.95 [close_price] => 13 [chn_per] => -0.76 [ttl_trd_qty] => 291136 [volume] => 2556 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.95 [close_price] => 12.95 [chn_per] => -1.15 [ttl_trd_qty] => 320277 [volume] => 29141 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.95 [close_price] => 12.97 [chn_per] => -0.99 [ttl_trd_qty] => 382300 [volume] => 62023 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 12.97 [chn_per] => -0.99 [ttl_trd_qty] => 395707 [volume] => 13407 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 12.96 [chn_per] => -1.07 [ttl_trd_qty] => 404050 [volume] => 8343 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 12.98 [chn_per] => -0.92 [ttl_trd_qty] => 405684 [volume] => 1634 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 12.99 [chn_per] => -0.84 [ttl_trd_qty] => 413988 [volume] => 8304 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 12.99 [chn_per] => -0.84 [ttl_trd_qty] => 413988 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 13.01 [chn_per] => -0.69 [ttl_trd_qty] => 426082 [volume] => 12094 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 13.01 [chn_per] => -0.69 [ttl_trd_qty] => 426082 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 13.03 [chn_per] => -0.53 [ttl_trd_qty] => 444822 [volume] => 18740 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 13.03 [chn_per] => -0.53 [ttl_trd_qty] => 444822 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 13.04 [chn_per] => -0.46 [ttl_trd_qty] => 517534 [volume] => 72712 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 13.04 [chn_per] => -0.46 [ttl_trd_qty] => 526334 [volume] => 8800 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 13.04 [chn_per] => -0.46 [ttl_trd_qty] => 526334 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 13.17 [high_price] => 13.17 [low_price] => 12.94 [close_price] => 13.07 [chn_per] => -0.23 [ttl_trd_qty] => 557912 [volume] => 31578 ) ) [AONELIQUID] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.17 [chn_per] => 0.01 [ttl_trd_qty] => 669 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.19 [chn_per] => 0.02 [ttl_trd_qty] => 2871 [volume] => 2202 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.17 [chn_per] => 0.01 [ttl_trd_qty] => 3194 [volume] => 323 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.19 [chn_per] => 0.02 [ttl_trd_qty] => 3356 [volume] => 162 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.19 [chn_per] => 0.02 [ttl_trd_qty] => 3356 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.19 [chn_per] => 0.02 [ttl_trd_qty] => 4094 [volume] => 738 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.19 [chn_per] => 0.02 [ttl_trd_qty] => 4094 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.18 [chn_per] => 0.01 [ttl_trd_qty] => 4221 [volume] => 127 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.17 [chn_per] => 0.01 [ttl_trd_qty] => 4247 [volume] => 26 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.18 [chn_per] => 0.01 [ttl_trd_qty] => 4384 [volume] => 137 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.18 [chn_per] => 0.01 [ttl_trd_qty] => 4384 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.17 [chn_per] => 0.01 [ttl_trd_qty] => 4756 [volume] => 372 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.17 [chn_per] => 0.01 [ttl_trd_qty] => 5045 [volume] => 289 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.18 [chn_per] => 0.01 [ttl_trd_qty] => 5267 [volume] => 222 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.18 [chn_per] => 0.01 [ttl_trd_qty] => 5267 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.19 [chn_per] => 0.02 [ttl_trd_qty] => 6972 [volume] => 1705 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.19 [chn_per] => 0.02 [ttl_trd_qty] => 7042 [volume] => 70 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.19 [chn_per] => 0.02 [ttl_trd_qty] => 7042 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.19 [chn_per] => 0.02 [ttl_trd_qty] => 7130 [volume] => 88 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.17 [chn_per] => 0.01 [ttl_trd_qty] => 8489 [volume] => 1359 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.17 [chn_per] => 0.01 [ttl_trd_qty] => 8939 [volume] => 450 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.17 [chn_per] => 0.01 [ttl_trd_qty] => 8939 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.17 [chn_per] => 0.01 [ttl_trd_qty] => 8992 [volume] => 53 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.19 [chn_per] => 0.02 [ttl_trd_qty] => 9230 [volume] => 238 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.19 [chn_per] => 0.02 [ttl_trd_qty] => 12840 [volume] => 3610 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1066.17 [high_price] => 1066.19 [low_price] => 1066.17 [close_price] => 1066.19 [chn_per] => 0.02 [ttl_trd_qty] => 12840 [volume] => 0 ) ) [AONENIFTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.83 [chn_per] => -0.1 [ttl_trd_qty] => 7336 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.89 [chn_per] => 0.51 [ttl_trd_qty] => 17219 [volume] => 9883 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.86 [chn_per] => 0.2 [ttl_trd_qty] => 37365 [volume] => 20146 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.9 [chn_per] => 0.61 [ttl_trd_qty] => 39771 [volume] => 2406 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.88 [chn_per] => 0.41 [ttl_trd_qty] => 44195 [volume] => 4424 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.91 [chn_per] => 0.71 [ttl_trd_qty] => 47735 [volume] => 3540 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.9 [chn_per] => 0.61 [ttl_trd_qty] => 50322 [volume] => 2587 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.9 [chn_per] => 0.61 [ttl_trd_qty] => 50322 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.88 [chn_per] => 0.41 [ttl_trd_qty] => 53218 [volume] => 2896 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.9 [chn_per] => 0.61 [ttl_trd_qty] => 54068 [volume] => 850 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.9 [chn_per] => 0.61 [ttl_trd_qty] => 78386 [volume] => 24318 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.9 [chn_per] => 0.61 [ttl_trd_qty] => 78386 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.91 [chn_per] => 0.71 [ttl_trd_qty] => 81770 [volume] => 3384 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.89 [chn_per] => 0.51 [ttl_trd_qty] => 83882 [volume] => 2112 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.91 [chn_per] => 0.71 [ttl_trd_qty] => 84585 [volume] => 703 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.91 [chn_per] => 0.71 [ttl_trd_qty] => 84585 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.91 [chn_per] => 0.71 [ttl_trd_qty] => 85513 [volume] => 928 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.91 [chn_per] => 0.71 [ttl_trd_qty] => 85513 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.91 [chn_per] => 0.71 [ttl_trd_qty] => 86342 [volume] => 829 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.9 [chn_per] => 0.61 [ttl_trd_qty] => 91744 [volume] => 5402 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.9 [chn_per] => 0.61 [ttl_trd_qty] => 91744 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.89 [chn_per] => 0.51 [ttl_trd_qty] => 93295 [volume] => 1551 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.9 [chn_per] => 0.61 [ttl_trd_qty] => 96538 [volume] => 3243 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.9 [chn_per] => 0.61 [ttl_trd_qty] => 96538 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.88 [chn_per] => 0.41 [ttl_trd_qty] => 128039 [volume] => 31501 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.84 [high_price] => 9.92 [low_price] => 9.82 [close_price] => 9.91 [chn_per] => 0.71 [ttl_trd_qty] => 140962 [volume] => 12923 ) ) [AONETMMQ50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10.19 [high_price] => 10.19 [low_price] => 10.14 [close_price] => 10.16 [chn_per] => 0.2 [ttl_trd_qty] => 505 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10.19 [high_price] => 10.23 [low_price] => 10.14 [close_price] => 10.22 [chn_per] => 0.79 [ttl_trd_qty] => 2317 [volume] => 1812 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10.19 [high_price] => 10.23 [low_price] => 10.14 [close_price] => 10.18 [chn_per] => 0.39 [ttl_trd_qty] => 4589 [volume] => 2272 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10.19 [high_price] => 10.23 [low_price] => 10.14 [close_price] => 10.23 [chn_per] => 0.89 [ttl_trd_qty] => 9650 [volume] => 5061 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10.19 [high_price] => 10.23 [low_price] => 10.14 [close_price] => 10.23 [chn_per] => 0.89 [ttl_trd_qty] => 9650 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.22 [chn_per] => 0.79 [ttl_trd_qty] => 10513 [volume] => 863 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.22 [chn_per] => 0.79 [ttl_trd_qty] => 10513 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.23 [chn_per] => 0.89 [ttl_trd_qty] => 11333 [volume] => 820 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.23 [chn_per] => 0.89 [ttl_trd_qty] => 11861 [volume] => 528 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.23 [chn_per] => 0.89 [ttl_trd_qty] => 15155 [volume] => 3294 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.23 [chn_per] => 0.89 [ttl_trd_qty] => 15155 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.19 [chn_per] => 0.49 [ttl_trd_qty] => 15177 [volume] => 22 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.19 [chn_per] => 0.49 [ttl_trd_qty] => 15995 [volume] => 818 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.16 [chn_per] => 0.2 [ttl_trd_qty] => 16366 [volume] => 371 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.16 [chn_per] => 0.2 [ttl_trd_qty] => 16366 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.14 [chn_per] => 0 [ttl_trd_qty] => 16952 [volume] => 586 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.17 [chn_per] => 0.3 [ttl_trd_qty] => 17474 [volume] => 522 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.17 [chn_per] => 0.3 [ttl_trd_qty] => 17474 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.17 [chn_per] => 0.3 [ttl_trd_qty] => 17525 [volume] => 51 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.19 [chn_per] => 0.49 [ttl_trd_qty] => 18231 [volume] => 706 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.19 [chn_per] => 0.49 [ttl_trd_qty] => 19451 [volume] => 1220 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.19 [chn_per] => 0.49 [ttl_trd_qty] => 19451 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.14 [chn_per] => 0 [ttl_trd_qty] => 20811 [volume] => 1360 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.15 [chn_per] => 0.1 [ttl_trd_qty] => 20812 [volume] => 1 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.19 [chn_per] => 0.49 [ttl_trd_qty] => 21776 [volume] => 964 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10.19 [high_price] => 10.24 [low_price] => 10.14 [close_price] => 10.19 [chn_per] => 0.49 [ttl_trd_qty] => 21776 [volume] => 0 ) ) [AONETOTAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.74 [high_price] => 11.77 [low_price] => 11.65 [close_price] => 11.77 [chn_per] => 0.68 [ttl_trd_qty] => 6777 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.74 [high_price] => 11.78 [low_price] => 11.65 [close_price] => 11.78 [chn_per] => 0.77 [ttl_trd_qty] => 27946 [volume] => 21169 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.74 [high_price] => 11.78 [low_price] => 11.65 [close_price] => 11.77 [chn_per] => 0.68 [ttl_trd_qty] => 40656 [volume] => 12710 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.74 [high_price] => 11.78 [low_price] => 11.65 [close_price] => 11.78 [chn_per] => 0.77 [ttl_trd_qty] => 52954 [volume] => 12298 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.74 [high_price] => 11.78 [low_price] => 11.65 [close_price] => 11.78 [chn_per] => 0.77 [ttl_trd_qty] => 54976 [volume] => 2022 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11.74 [high_price] => 11.78 [low_price] => 11.65 [close_price] => 11.78 [chn_per] => 0.77 [ttl_trd_qty] => 56463 [volume] => 1487 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.74 [high_price] => 11.78 [low_price] => 11.65 [close_price] => 11.78 [chn_per] => 0.77 [ttl_trd_qty] => 57097 [volume] => 634 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.74 [high_price] => 11.78 [low_price] => 11.65 [close_price] => 11.78 [chn_per] => 0.77 [ttl_trd_qty] => 57097 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.74 [high_price] => 11.78 [low_price] => 11.65 [close_price] => 11.78 [chn_per] => 0.77 [ttl_trd_qty] => 61827 [volume] => 4730 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.74 [high_price] => 11.78 [low_price] => 11.65 [close_price] => 11.78 [chn_per] => 0.77 [ttl_trd_qty] => 61827 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.76 [chn_per] => 0.6 [ttl_trd_qty] => 70302 [volume] => 8475 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.76 [chn_per] => 0.6 [ttl_trd_qty] => 70302 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.79 [chn_per] => 0.86 [ttl_trd_qty] => 72395 [volume] => 2093 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.79 [chn_per] => 0.86 [ttl_trd_qty] => 73267 [volume] => 872 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.79 [chn_per] => 0.86 [ttl_trd_qty] => 73267 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.79 [chn_per] => 0.86 [ttl_trd_qty] => 74120 [volume] => 853 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.79 [chn_per] => 0.86 [ttl_trd_qty] => 74597 [volume] => 477 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.79 [chn_per] => 0.86 [ttl_trd_qty] => 74816 [volume] => 219 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.76 [chn_per] => 0.6 [ttl_trd_qty] => 75034 [volume] => 218 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.76 [chn_per] => 0.6 [ttl_trd_qty] => 75034 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.76 [chn_per] => 0.6 [ttl_trd_qty] => 80221 [volume] => 5187 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.78 [chn_per] => 0.77 [ttl_trd_qty] => 82493 [volume] => 2272 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.78 [chn_per] => 0.77 [ttl_trd_qty] => 82493 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.77 [chn_per] => 0.68 [ttl_trd_qty] => 86907 [volume] => 4414 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.79 [chn_per] => 0.86 [ttl_trd_qty] => 104745 [volume] => 17838 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.74 [high_price] => 11.79 [low_price] => 11.65 [close_price] => 11.78 [chn_per] => 0.77 [ttl_trd_qty] => 114454 [volume] => 9709 ) ) [APARINDS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 15849 [high_price] => 15849 [low_price] => 15554 [close_price] => 15590 [chn_per] => -0.67 [ttl_trd_qty] => 2734 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 15849 [high_price] => 15849 [low_price] => 15554 [close_price] => 15645 [chn_per] => -0.32 [ttl_trd_qty] => 10313 [volume] => 7579 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 15849 [high_price] => 15849 [low_price] => 15509 [close_price] => 15538 [chn_per] => -1 [ttl_trd_qty] => 16390 [volume] => 6077 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 15849 [high_price] => 15849 [low_price] => 15352 [close_price] => 15365 [chn_per] => -2.1 [ttl_trd_qty] => 25876 [volume] => 9486 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 15849 [high_price] => 15849 [low_price] => 15069 [close_price] => 15095 [chn_per] => -3.82 [ttl_trd_qty] => 47322 [volume] => 21446 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 15849 [high_price] => 15849 [low_price] => 14903 [close_price] => 14947 [chn_per] => -4.77 [ttl_trd_qty] => 66670 [volume] => 19348 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 15849 [high_price] => 15849 [low_price] => 14581 [close_price] => 14682 [chn_per] => -6.45 [ttl_trd_qty] => 102630 [volume] => 35960 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 15849 [high_price] => 15849 [low_price] => 14581 [close_price] => 14682 [chn_per] => -6.45 [ttl_trd_qty] => 102630 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14670 [chn_per] => -6.53 [ttl_trd_qty] => 131782 [volume] => 29152 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14670 [chn_per] => -6.53 [ttl_trd_qty] => 131782 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14618 [chn_per] => -6.86 [ttl_trd_qty] => 139456 [volume] => 7674 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14640 [chn_per] => -6.72 [ttl_trd_qty] => 154150 [volume] => 14694 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14600 [chn_per] => -6.98 [ttl_trd_qty] => 158462 [volume] => 4312 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14623 [chn_per] => -6.83 [ttl_trd_qty] => 173613 [volume] => 15151 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14620 [chn_per] => -6.85 [ttl_trd_qty] => 176567 [volume] => 2954 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14607 [chn_per] => -6.93 [ttl_trd_qty] => 181101 [volume] => 4534 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14601 [chn_per] => -6.97 [ttl_trd_qty] => 182654 [volume] => 1553 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14601 [chn_per] => -6.97 [ttl_trd_qty] => 182654 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14599 [chn_per] => -6.98 [ttl_trd_qty] => 188225 [volume] => 5571 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14599 [chn_per] => -6.98 [ttl_trd_qty] => 188225 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14674 [chn_per] => -6.51 [ttl_trd_qty] => 195807 [volume] => 7582 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14674 [chn_per] => -6.51 [ttl_trd_qty] => 195807 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14600 [chn_per] => -6.98 [ttl_trd_qty] => 205527 [volume] => 9720 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14601 [chn_per] => -6.97 [ttl_trd_qty] => 224995 [volume] => 19468 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14601 [chn_per] => -6.97 [ttl_trd_qty] => 224995 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 15849 [high_price] => 15849 [low_price] => 14508 [close_price] => 14600 [chn_per] => -6.98 [ttl_trd_qty] => 238423 [volume] => 13428 ) ) [APCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 110.8 [close_price] => 110.8 [chn_per] => 2.64 [ttl_trd_qty] => 10 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 109.99 [close_price] => 109.99 [chn_per] => 1.89 [ttl_trd_qty] => 17 [volume] => 7 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 109.98 [close_price] => 109.98 [chn_per] => 1.88 [ttl_trd_qty] => 217 [volume] => 200 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 109.98 [close_price] => 109.98 [chn_per] => 1.88 [ttl_trd_qty] => 217 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 107.98 [chn_per] => 0.03 [ttl_trd_qty] => 650 [volume] => 433 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 107.98 [chn_per] => 0.03 [ttl_trd_qty] => 650 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 107 [chn_per] => -0.88 [ttl_trd_qty] => 712 [volume] => 62 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 107.45 [chn_per] => -0.46 [ttl_trd_qty] => 729 [volume] => 17 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 106 [chn_per] => -1.81 [ttl_trd_qty] => 734 [volume] => 5 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 107.45 [chn_per] => -0.46 [ttl_trd_qty] => 786 [volume] => 52 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 107.45 [chn_per] => -0.46 [ttl_trd_qty] => 786 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 107.45 [chn_per] => -0.46 [ttl_trd_qty] => 786 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 107.45 [chn_per] => -0.46 [ttl_trd_qty] => 786 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 107.45 [chn_per] => -0.46 [ttl_trd_qty] => 786 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 107.45 [chn_per] => -0.46 [ttl_trd_qty] => 786 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 107.45 [chn_per] => -0.46 [ttl_trd_qty] => 786 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 107.45 [chn_per] => -0.46 [ttl_trd_qty] => 786 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 106.9 [chn_per] => -0.97 [ttl_trd_qty] => 942 [volume] => 156 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 106.9 [chn_per] => -0.97 [ttl_trd_qty] => 942 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 105.83 [chn_per] => -1.96 [ttl_trd_qty] => 946 [volume] => 4 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 105.83 [chn_per] => -1.96 [ttl_trd_qty] => 946 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 105.83 [chn_per] => -1.96 [ttl_trd_qty] => 946 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 105.83 [chn_per] => -1.96 [ttl_trd_qty] => 946 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 106.8 [chn_per] => -1.07 [ttl_trd_qty] => 977 [volume] => 31 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 106.88 [chn_per] => -0.99 [ttl_trd_qty] => 1078 [volume] => 101 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 110.8 [high_price] => 110.8 [low_price] => 104.25 [close_price] => 105.75 [chn_per] => -2.04 [ttl_trd_qty] => 1359 [volume] => 281 ) ) [APCOTEXIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 501.85 [high_price] => 509.8 [low_price] => 501.85 [close_price] => 507.8 [chn_per] => -0.02 [ttl_trd_qty] => 3128 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 501.85 [high_price] => 517.3 [low_price] => 501.85 [close_price] => 510.35 [chn_per] => 0.48 [ttl_trd_qty] => 10636 [volume] => 7508 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 501.85 [high_price] => 517.3 [low_price] => 501.85 [close_price] => 512.8 [chn_per] => 0.96 [ttl_trd_qty] => 12995 [volume] => 2359 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 512.55 [chn_per] => 0.92 [ttl_trd_qty] => 21310 [volume] => 8315 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 512.55 [chn_per] => 0.92 [ttl_trd_qty] => 21310 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 510 [chn_per] => 0.41 [ttl_trd_qty] => 24772 [volume] => 3462 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 510 [chn_per] => 0.41 [ttl_trd_qty] => 24772 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 511.35 [chn_per] => 0.68 [ttl_trd_qty] => 26382 [volume] => 1610 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 514.45 [chn_per] => 1.29 [ttl_trd_qty] => 30507 [volume] => 4125 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 514.75 [chn_per] => 1.35 [ttl_trd_qty] => 31074 [volume] => 567 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 514.75 [chn_per] => 1.35 [ttl_trd_qty] => 31074 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 515.05 [chn_per] => 1.41 [ttl_trd_qty] => 32383 [volume] => 1309 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 514.35 [chn_per] => 1.27 [ttl_trd_qty] => 32829 [volume] => 446 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 514.15 [chn_per] => 1.23 [ttl_trd_qty] => 33442 [volume] => 613 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 514.15 [chn_per] => 1.23 [ttl_trd_qty] => 33442 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 513.65 [chn_per] => 1.13 [ttl_trd_qty] => 34660 [volume] => 1218 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 513.2 [chn_per] => 1.04 [ttl_trd_qty] => 34949 [volume] => 289 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 513.2 [chn_per] => 1.04 [ttl_trd_qty] => 34949 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 512 [chn_per] => 0.81 [ttl_trd_qty] => 36373 [volume] => 1424 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 507.5 [chn_per] => -0.08 [ttl_trd_qty] => 42051 [volume] => 5678 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 506.6 [chn_per] => -0.26 [ttl_trd_qty] => 42795 [volume] => 744 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 506.35 [chn_per] => -0.31 [ttl_trd_qty] => 43137 [volume] => 342 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 505.95 [chn_per] => -0.38 [ttl_trd_qty] => 44559 [volume] => 1422 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 505.75 [chn_per] => -0.42 [ttl_trd_qty] => 44843 [volume] => 284 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 507.45 [chn_per] => -0.09 [ttl_trd_qty] => 48491 [volume] => 3648 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 501.85 [high_price] => 520 [low_price] => 501.85 [close_price] => 507.45 [chn_per] => -0.09 [ttl_trd_qty] => 48491 [volume] => 0 ) ) [APEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 405 [high_price] => 405.8 [low_price] => 403.8 [close_price] => 405.8 [chn_per] => 0.45 [ttl_trd_qty] => 516 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 405 [high_price] => 405.8 [low_price] => 403.8 [close_price] => 405.8 [chn_per] => 0.45 [ttl_trd_qty] => 516 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 405 [high_price] => 407.4 [low_price] => 402.3 [close_price] => 406.85 [chn_per] => 0.71 [ttl_trd_qty] => 13262 [volume] => 12746 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 405 [high_price] => 407.4 [low_price] => 402.3 [close_price] => 406.85 [chn_per] => 0.71 [ttl_trd_qty] => 13262 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 405 [high_price] => 407.4 [low_price] => 402.3 [close_price] => 405.8 [chn_per] => 0.45 [ttl_trd_qty] => 19960 [volume] => 6698 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 405 [high_price] => 407.4 [low_price] => 402.3 [close_price] => 405.5 [chn_per] => 0.37 [ttl_trd_qty] => 22449 [volume] => 2489 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 405 [high_price] => 407.4 [low_price] => 402.3 [close_price] => 404.45 [chn_per] => 0.11 [ttl_trd_qty] => 22888 [volume] => 439 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 405 [high_price] => 407.4 [low_price] => 402.3 [close_price] => 404.45 [chn_per] => 0.11 [ttl_trd_qty] => 22888 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 405 [high_price] => 407.4 [low_price] => 402.3 [close_price] => 404.4 [chn_per] => 0.1 [ttl_trd_qty] => 27662 [volume] => 4774 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 405 [high_price] => 407.4 [low_price] => 402.3 [close_price] => 404.15 [chn_per] => 0.04 [ttl_trd_qty] => 30761 [volume] => 3099 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 405 [high_price] => 407.4 [low_price] => 402.3 [close_price] => 403.2 [chn_per] => -0.2 [ttl_trd_qty] => 31617 [volume] => 856 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 405 [high_price] => 407.4 [low_price] => 402.3 [close_price] => 403.75 [chn_per] => -0.06 [ttl_trd_qty] => 31747 [volume] => 130 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 405 [high_price] => 407.4 [low_price] => 401.85 [close_price] => 401.9 [chn_per] => -0.52 [ttl_trd_qty] => 34412 [volume] => 2665 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 405 [high_price] => 407.4 [low_price] => 401 [close_price] => 401.75 [chn_per] => -0.56 [ttl_trd_qty] => 36842 [volume] => 2430 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 405 [high_price] => 407.4 [low_price] => 401 [close_price] => 401.7 [chn_per] => -0.57 [ttl_trd_qty] => 37281 [volume] => 439 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 405 [high_price] => 407.4 [low_price] => 401 [close_price] => 401.7 [chn_per] => -0.57 [ttl_trd_qty] => 37281 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 405 [high_price] => 407.4 [low_price] => 401 [close_price] => 401.65 [chn_per] => -0.58 [ttl_trd_qty] => 38365 [volume] => 1084 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 405 [high_price] => 407.4 [low_price] => 401 [close_price] => 401.65 [chn_per] => -0.58 [ttl_trd_qty] => 38365 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 405 [high_price] => 407.4 [low_price] => 401 [close_price] => 402.4 [chn_per] => -0.4 [ttl_trd_qty] => 41585 [volume] => 3220 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 405 [high_price] => 407.4 [low_price] => 401 [close_price] => 402.5 [chn_per] => -0.37 [ttl_trd_qty] => 42100 [volume] => 515 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 405 [high_price] => 407.4 [low_price] => 401 [close_price] => 403.2 [chn_per] => -0.2 [ttl_trd_qty] => 45280 [volume] => 3180 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 405 [high_price] => 407.4 [low_price] => 401 [close_price] => 403.2 [chn_per] => -0.2 [ttl_trd_qty] => 45280 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 405 [high_price] => 407.4 [low_price] => 401 [close_price] => 403.65 [chn_per] => -0.09 [ttl_trd_qty] => 47354 [volume] => 2074 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 405 [high_price] => 407.4 [low_price] => 401 [close_price] => 403.65 [chn_per] => -0.09 [ttl_trd_qty] => 47354 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 405 [high_price] => 407.4 [low_price] => 400.75 [close_price] => 401.9 [chn_per] => -0.52 [ttl_trd_qty] => 55060 [volume] => 7706 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 405 [high_price] => 407.4 [low_price] => 400.05 [close_price] => 400.1 [chn_per] => -0.97 [ttl_trd_qty] => 65137 [volume] => 10077 ) ) [APLAPOLLO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1799 [high_price] => 1799 [low_price] => 1778 [close_price] => 1783.7 [chn_per] => -0.28 [ttl_trd_qty] => 6014 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1799 [high_price] => 1799 [low_price] => 1762.9 [close_price] => 1768.1 [chn_per] => -1.15 [ttl_trd_qty] => 43127 [volume] => 37113 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1760 [chn_per] => -1.6 [ttl_trd_qty] => 66266 [volume] => 23139 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1778.4 [chn_per] => -0.58 [ttl_trd_qty] => 86393 [volume] => 20127 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1778 [chn_per] => -0.6 [ttl_trd_qty] => 93152 [volume] => 6759 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1781 [chn_per] => -0.43 [ttl_trd_qty] => 106527 [volume] => 13375 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1780.1 [chn_per] => -0.48 [ttl_trd_qty] => 122884 [volume] => 16357 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1780.1 [chn_per] => -0.48 [ttl_trd_qty] => 122884 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1775 [chn_per] => -0.77 [ttl_trd_qty] => 189947 [volume] => 67063 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1775 [chn_per] => -0.77 [ttl_trd_qty] => 189947 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1774.7 [chn_per] => -0.78 [ttl_trd_qty] => 227902 [volume] => 37955 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1774.7 [chn_per] => -0.78 [ttl_trd_qty] => 227902 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1775.2 [chn_per] => -0.75 [ttl_trd_qty] => 242124 [volume] => 14222 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1767.2 [chn_per] => -1.2 [ttl_trd_qty] => 297697 [volume] => 55573 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1767.2 [chn_per] => -1.2 [ttl_trd_qty] => 297697 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1764.8 [chn_per] => -1.34 [ttl_trd_qty] => 324708 [volume] => 27011 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1764.4 [chn_per] => -1.36 [ttl_trd_qty] => 338137 [volume] => 13429 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1799 [high_price] => 1799 [low_price] => 1755.9 [close_price] => 1758.6 [chn_per] => -1.68 [ttl_trd_qty] => 350604 [volume] => 12467 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1799 [high_price] => 1799 [low_price] => 1750.1 [close_price] => 1776.1 [chn_per] => -0.7 [ttl_trd_qty] => 487359 [volume] => 136755 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1799 [high_price] => 1799 [low_price] => 1750.1 [close_price] => 1776.1 [chn_per] => -0.7 [ttl_trd_qty] => 487359 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1799 [high_price] => 1799 [low_price] => 1750.1 [close_price] => 1761.9 [chn_per] => -1.5 [ttl_trd_qty] => 586539 [volume] => 99180 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1799 [high_price] => 1799 [low_price] => 1750.1 [close_price] => 1770.8 [chn_per] => -1 [ttl_trd_qty] => 625561 [volume] => 39022 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1799 [high_price] => 1799 [low_price] => 1750.1 [close_price] => 1770.8 [chn_per] => -1 [ttl_trd_qty] => 625561 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1799 [high_price] => 1799 [low_price] => 1750.1 [close_price] => 1781.9 [chn_per] => -0.38 [ttl_trd_qty] => 650518 [volume] => 24957 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1799 [high_price] => 1799 [low_price] => 1750.1 [close_price] => 1785.1 [chn_per] => -0.2 [ttl_trd_qty] => 722601 [volume] => 72083 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1799 [high_price] => 1799 [low_price] => 1750.1 [close_price] => 1785.1 [chn_per] => -0.2 [ttl_trd_qty] => 765332 [volume] => 42731 ) ) [APLLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 843.2 [high_price] => 844 [low_price] => 835 [close_price] => 841.25 [chn_per] => 2.25 [ttl_trd_qty] => 18697 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 843.2 [high_price] => 844 [low_price] => 835 [close_price] => 841.25 [chn_per] => 2.25 [ttl_trd_qty] => 18697 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 843.2 [high_price] => 846 [low_price] => 822.2 [close_price] => 823.7 [chn_per] => 0.12 [ttl_trd_qty] => 85846 [volume] => 67149 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 843.2 [high_price] => 846 [low_price] => 822.2 [close_price] => 823.7 [chn_per] => 0.12 [ttl_trd_qty] => 85846 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 843.2 [high_price] => 846 [low_price] => 818.1 [close_price] => 821.55 [chn_per] => -0.15 [ttl_trd_qty] => 106937 [volume] => 21091 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 843.2 [high_price] => 846 [low_price] => 818.1 [close_price] => 821.55 [chn_per] => -0.15 [ttl_trd_qty] => 106937 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 843.2 [high_price] => 846 [low_price] => 818.1 [close_price] => 819.5 [chn_per] => -0.4 [ttl_trd_qty] => 123439 [volume] => 16502 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 843.2 [high_price] => 846 [low_price] => 818.1 [close_price] => 820.4 [chn_per] => -0.29 [ttl_trd_qty] => 126532 [volume] => 3093 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 843.2 [high_price] => 846 [low_price] => 817.5 [close_price] => 818.1 [chn_per] => -0.57 [ttl_trd_qty] => 131959 [volume] => 5427 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 843.2 [high_price] => 846 [low_price] => 817.5 [close_price] => 818.1 [chn_per] => -0.57 [ttl_trd_qty] => 131959 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.85 [close_price] => 816.2 [chn_per] => -0.8 [ttl_trd_qty] => 137471 [volume] => 5512 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.85 [close_price] => 817.55 [chn_per] => -0.63 [ttl_trd_qty] => 140748 [volume] => 3277 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.85 [close_price] => 817.2 [chn_per] => -0.67 [ttl_trd_qty] => 143679 [volume] => 2931 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.5 [close_price] => 817.05 [chn_per] => -0.69 [ttl_trd_qty] => 145847 [volume] => 2168 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.5 [close_price] => 817.05 [chn_per] => -0.69 [ttl_trd_qty] => 145847 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.5 [close_price] => 818.5 [chn_per] => -0.52 [ttl_trd_qty] => 150349 [volume] => 4502 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.5 [close_price] => 818.95 [chn_per] => -0.46 [ttl_trd_qty] => 153565 [volume] => 3216 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.5 [close_price] => 818.95 [chn_per] => -0.46 [ttl_trd_qty] => 153565 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.5 [close_price] => 818.3 [chn_per] => -0.54 [ttl_trd_qty] => 156512 [volume] => 2947 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.5 [close_price] => 818.3 [chn_per] => -0.54 [ttl_trd_qty] => 156512 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.5 [close_price] => 817.5 [chn_per] => -0.64 [ttl_trd_qty] => 160509 [volume] => 3997 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.5 [close_price] => 816.1 [chn_per] => -0.81 [ttl_trd_qty] => 163790 [volume] => 3281 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 843.2 [high_price] => 846 [low_price] => 815.5 [close_price] => 816.1 [chn_per] => -0.81 [ttl_trd_qty] => 163790 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 843.2 [high_price] => 846 [low_price] => 813.3 [close_price] => 830.25 [chn_per] => 0.91 [ttl_trd_qty] => 198027 [volume] => 34237 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 843.2 [high_price] => 846 [low_price] => 813.3 [close_price] => 821.65 [chn_per] => -0.13 [ttl_trd_qty] => 217073 [volume] => 19046 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 843.2 [high_price] => 846 [low_price] => 813.3 [close_price] => 830.05 [chn_per] => 0.89 [ttl_trd_qty] => 247682 [volume] => 30609 ) ) [APOLLO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 428 [high_price] => 428 [low_price] => 421.5 [close_price] => 421.5 [chn_per] => -0.77 [ttl_trd_qty] => 500768 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 428 [high_price] => 428 [low_price] => 421.5 [close_price] => 421.5 [chn_per] => -0.77 [ttl_trd_qty] => 500768 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 428 [high_price] => 428 [low_price] => 417.5 [close_price] => 418.1 [chn_per] => -1.57 [ttl_trd_qty] => 2521374 [volume] => 2020606 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 428 [high_price] => 428 [low_price] => 417.5 [close_price] => 418.1 [chn_per] => -1.57 [ttl_trd_qty] => 2521374 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 428 [high_price] => 428 [low_price] => 417.5 [close_price] => 418.95 [chn_per] => -1.37 [ttl_trd_qty] => 3112673 [volume] => 591299 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 428 [high_price] => 428 [low_price] => 417.5 [close_price] => 418.95 [chn_per] => -1.37 [ttl_trd_qty] => 3112673 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 428 [high_price] => 428 [low_price] => 416.45 [close_price] => 417.1 [chn_per] => -1.8 [ttl_trd_qty] => 3577946 [volume] => 465273 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 428 [high_price] => 428 [low_price] => 416.45 [close_price] => 418.5 [chn_per] => -1.47 [ttl_trd_qty] => 3807191 [volume] => 229245 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 428 [high_price] => 428 [low_price] => 416.45 [close_price] => 418.4 [chn_per] => -1.49 [ttl_trd_qty] => 3991002 [volume] => 183811 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 428 [high_price] => 428 [low_price] => 416.45 [close_price] => 418.4 [chn_per] => -1.49 [ttl_trd_qty] => 3991002 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 428 [high_price] => 428 [low_price] => 416.45 [close_price] => 419.7 [chn_per] => -1.19 [ttl_trd_qty] => 4211374 [volume] => 220372 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 428 [high_price] => 428 [low_price] => 416.45 [close_price] => 419.1 [chn_per] => -1.33 [ttl_trd_qty] => 4377817 [volume] => 166443 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 428 [high_price] => 428 [low_price] => 416.45 [close_price] => 418.2 [chn_per] => -1.54 [ttl_trd_qty] => 4470027 [volume] => 92210 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 428 [high_price] => 428 [low_price] => 416.45 [close_price] => 417.9 [chn_per] => -1.61 [ttl_trd_qty] => 4661764 [volume] => 191737 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 428 [high_price] => 428 [low_price] => 416.45 [close_price] => 417.9 [chn_per] => -1.61 [ttl_trd_qty] => 4661764 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 428 [high_price] => 428 [low_price] => 416.45 [close_price] => 416.75 [chn_per] => -1.88 [ttl_trd_qty] => 4854171 [volume] => 192407 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 428 [high_price] => 428 [low_price] => 416.45 [close_price] => 417.35 [chn_per] => -1.74 [ttl_trd_qty] => 4924146 [volume] => 69975 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 428 [high_price] => 428 [low_price] => 416.45 [close_price] => 417.35 [chn_per] => -1.74 [ttl_trd_qty] => 4924146 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 428 [high_price] => 428 [low_price] => 414.05 [close_price] => 415.75 [chn_per] => -2.12 [ttl_trd_qty] => 5409379 [volume] => 485233 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 428 [high_price] => 428 [low_price] => 414.05 [close_price] => 415.75 [chn_per] => -2.12 [ttl_trd_qty] => 5409379 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 428 [high_price] => 428 [low_price] => 414.05 [close_price] => 415.9 [chn_per] => -2.08 [ttl_trd_qty] => 5712090 [volume] => 302711 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 428 [high_price] => 428 [low_price] => 414.05 [close_price] => 416.25 [chn_per] => -2 [ttl_trd_qty] => 5829943 [volume] => 117853 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 428 [high_price] => 428 [low_price] => 414.05 [close_price] => 416.25 [chn_per] => -2 [ttl_trd_qty] => 5829943 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 428 [high_price] => 428 [low_price] => 414.05 [close_price] => 416.6 [chn_per] => -1.92 [ttl_trd_qty] => 6089970 [volume] => 260027 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 428 [high_price] => 428 [low_price] => 414.05 [close_price] => 418.1 [chn_per] => -1.57 [ttl_trd_qty] => 6490222 [volume] => 400252 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 428 [high_price] => 428 [low_price] => 414.05 [close_price] => 420.5 [chn_per] => -1 [ttl_trd_qty] => 7246634 [volume] => 756412 ) ) [APOLLOHOSP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8681 [close_price] => 8723 [chn_per] => 0.47 [ttl_trd_qty] => 3811 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8681 [close_price] => 8723 [chn_per] => 0.47 [ttl_trd_qty] => 3811 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8668 [close_price] => 8672 [chn_per] => -0.12 [ttl_trd_qty] => 25959 [volume] => 22148 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8663 [close_price] => 8672 [chn_per] => -0.12 [ttl_trd_qty] => 38260 [volume] => 12301 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8663 [close_price] => 8672 [chn_per] => -0.12 [ttl_trd_qty] => 38260 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8663 [close_price] => 8672 [chn_per] => -0.12 [ttl_trd_qty] => 43158 [volume] => 4898 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8663 [close_price] => 8671.5 [chn_per] => -0.12 [ttl_trd_qty] => 46638 [volume] => 3480 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8663 [close_price] => 8670.5 [chn_per] => -0.13 [ttl_trd_qty] => 50986 [volume] => 4348 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8663 [close_price] => 8676 [chn_per] => -0.07 [ttl_trd_qty] => 58335 [volume] => 7349 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8657.5 [close_price] => 8668 [chn_per] => -0.16 [ttl_trd_qty] => 64210 [volume] => 5875 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8657.5 [close_price] => 8668 [chn_per] => -0.16 [ttl_trd_qty] => 65605 [volume] => 1395 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8645.5 [close_price] => 8653 [chn_per] => -0.33 [ttl_trd_qty] => 71371 [volume] => 5766 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8645.5 [close_price] => 8655 [chn_per] => -0.31 [ttl_trd_qty] => 71356 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8625.5 [close_price] => 8634 [chn_per] => -0.55 [ttl_trd_qty] => 78846 [volume] => 7490 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8625.5 [close_price] => 8628.5 [chn_per] => -0.62 [ttl_trd_qty] => 80984 [volume] => 2138 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8625.5 [close_price] => 8640.5 [chn_per] => -0.48 [ttl_trd_qty] => 83018 [volume] => 2034 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8625.5 [close_price] => 8636 [chn_per] => -0.53 [ttl_trd_qty] => 82813 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8625.5 [close_price] => 8631.5 [chn_per] => -0.58 [ttl_trd_qty] => 84773 [volume] => 1960 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8625.5 [close_price] => 8652 [chn_per] => -0.35 [ttl_trd_qty] => 90026 [volume] => 5253 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8625.5 [close_price] => 8629 [chn_per] => -0.61 [ttl_trd_qty] => 96375 [volume] => 6349 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8615.5 [close_price] => 8636.5 [chn_per] => -0.52 [ttl_trd_qty] => 106153 [volume] => 9778 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8615.5 [close_price] => 8623.5 [chn_per] => -0.67 [ttl_trd_qty] => 110201 [volume] => 4048 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8615.5 [close_price] => 8623 [chn_per] => -0.68 [ttl_trd_qty] => 113086 [volume] => 2885 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8615.5 [close_price] => 8627 [chn_per] => -0.63 [ttl_trd_qty] => 112903 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8611.5 [close_price] => 8619 [chn_per] => -0.73 [ttl_trd_qty] => 142720 [volume] => 29817 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 8681 [high_price] => 8738.5 [low_price] => 8611.5 [close_price] => 8620 [chn_per] => -0.71 [ttl_trd_qty] => 163166 [volume] => 20446 ) ) [APOLLOPIPE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 490.8 [high_price] => 490.8 [low_price] => 487.55 [close_price] => 489.3 [chn_per] => -0.12 [ttl_trd_qty] => 1406 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 490.8 [high_price] => 490.8 [low_price] => 487.55 [close_price] => 489.3 [chn_per] => -0.12 [ttl_trd_qty] => 1406 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 490.8 [high_price] => 490.8 [low_price] => 486.5 [close_price] => 488.4 [chn_per] => -0.31 [ttl_trd_qty] => 3494 [volume] => 2088 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 485.65 [close_price] => 486.1 [chn_per] => -0.78 [ttl_trd_qty] => 15240 [volume] => 11746 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 485.65 [close_price] => 486.1 [chn_per] => -0.78 [ttl_trd_qty] => 15240 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 484 [close_price] => 484 [chn_per] => -1.2 [ttl_trd_qty] => 20600 [volume] => 5360 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 482.6 [close_price] => 482.6 [chn_per] => -1.49 [ttl_trd_qty] => 24396 [volume] => 3796 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 482.2 [close_price] => 483.95 [chn_per] => -1.21 [ttl_trd_qty] => 26467 [volume] => 2071 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 482.2 [close_price] => 483.2 [chn_per] => -1.37 [ttl_trd_qty] => 27844 [volume] => 1377 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 482.2 [close_price] => 483 [chn_per] => -1.41 [ttl_trd_qty] => 28896 [volume] => 1052 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 481.75 [close_price] => 482.15 [chn_per] => -1.58 [ttl_trd_qty] => 30922 [volume] => 2026 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 479.8 [chn_per] => -2.06 [ttl_trd_qty] => 36814 [volume] => 5892 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 479.8 [chn_per] => -2.06 [ttl_trd_qty] => 36814 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 481.5 [chn_per] => -1.71 [ttl_trd_qty] => 42213 [volume] => 5399 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 482.05 [chn_per] => -1.6 [ttl_trd_qty] => 44202 [volume] => 1989 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 481.45 [chn_per] => -1.72 [ttl_trd_qty] => 44672 [volume] => 470 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 481.45 [chn_per] => -1.72 [ttl_trd_qty] => 44569 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 481.95 [chn_per] => -1.62 [ttl_trd_qty] => 48688 [volume] => 4119 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 481.7 [chn_per] => -1.67 [ttl_trd_qty] => 50562 [volume] => 1874 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 480.35 [chn_per] => -1.95 [ttl_trd_qty] => 53581 [volume] => 3019 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 483.15 [chn_per] => -1.38 [ttl_trd_qty] => 55757 [volume] => 2176 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 483.75 [chn_per] => -1.26 [ttl_trd_qty] => 56084 [volume] => 327 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 483 [chn_per] => -1.41 [ttl_trd_qty] => 56973 [volume] => 889 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 483 [chn_per] => -1.41 [ttl_trd_qty] => 56973 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 484.25 [chn_per] => -1.15 [ttl_trd_qty] => 67488 [volume] => 10515 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 490.8 [high_price] => 491.2 [low_price] => 478.75 [close_price] => 483.5 [chn_per] => -1.31 [ttl_trd_qty] => 74258 [volume] => 6770 ) ) [APOLLOTYRE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 431.25 [close_price] => 434.6 [chn_per] => 1.02 [ttl_trd_qty] => 27341 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 431.25 [close_price] => 434.6 [chn_per] => 1.02 [ttl_trd_qty] => 27341 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 428.8 [chn_per] => -0.33 [ttl_trd_qty] => 97495 [volume] => 70154 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 434.15 [chn_per] => 0.92 [ttl_trd_qty] => 187750 [volume] => 90255 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 434.15 [chn_per] => 0.92 [ttl_trd_qty] => 187750 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 436.35 [chn_per] => 1.43 [ttl_trd_qty] => 327064 [volume] => 139314 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 436.55 [chn_per] => 1.48 [ttl_trd_qty] => 355283 [volume] => 28219 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 435.55 [chn_per] => 1.24 [ttl_trd_qty] => 414449 [volume] => 59166 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 434.75 [chn_per] => 1.06 [ttl_trd_qty] => 461364 [volume] => 46915 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 433.3 [chn_per] => 0.72 [ttl_trd_qty] => 471560 [volume] => 10196 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 432.85 [chn_per] => 0.62 [ttl_trd_qty] => 478892 [volume] => 7332 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 432.2 [chn_per] => 0.46 [ttl_trd_qty] => 499528 [volume] => 20636 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 432.2 [chn_per] => 0.46 [ttl_trd_qty] => 499528 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 431.1 [chn_per] => 0.21 [ttl_trd_qty] => 517501 [volume] => 17973 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 430.4 [chn_per] => 0.05 [ttl_trd_qty] => 525877 [volume] => 8376 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 431.75 [chn_per] => 0.36 [ttl_trd_qty] => 534259 [volume] => 8382 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 431.35 [chn_per] => 0.27 [ttl_trd_qty] => 534229 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 430.35 [chn_per] => 0.03 [ttl_trd_qty] => 544212 [volume] => 9983 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 430.15 [chn_per] => -0.01 [ttl_trd_qty] => 557693 [volume] => 13481 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 431.35 [chn_per] => 0.27 [ttl_trd_qty] => 574770 [volume] => 17077 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 431.5 [chn_per] => 0.3 [ttl_trd_qty] => 582615 [volume] => 7845 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 431.15 [chn_per] => 0.22 [ttl_trd_qty] => 588932 [volume] => 6317 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 431.15 [chn_per] => 0.22 [ttl_trd_qty] => 599672 [volume] => 10740 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 431.3 [chn_per] => 0.26 [ttl_trd_qty] => 599649 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 431.8 [chn_per] => 0.37 [ttl_trd_qty] => 655616 [volume] => 55967 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 431.75 [high_price] => 437.95 [low_price] => 428.35 [close_price] => 430.35 [chn_per] => 0.03 [ttl_trd_qty] => 694767 [volume] => 39151 ) ) [APOLSINHOT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1241.1 [high_price] => 1241.1 [low_price] => 1241.1 [close_price] => 1241.1 [chn_per] => -1.73 [ttl_trd_qty] => 25 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1241.1 [high_price] => 1241.1 [low_price] => 1241.1 [close_price] => 1241.1 [chn_per] => -1.73 [ttl_trd_qty] => 25 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1241.1 [high_price] => 1241.1 [low_price] => 1241.1 [close_price] => 1241.1 [chn_per] => -1.73 [ttl_trd_qty] => 20 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1241.1 [high_price] => 1261.8 [low_price] => 1241.1 [close_price] => 1261 [chn_per] => -0.16 [ttl_trd_qty] => 35 [volume] => 15 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1241.1 [high_price] => 1261.8 [low_price] => 1241.1 [close_price] => 1261 [chn_per] => -0.16 [ttl_trd_qty] => 35 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1241.1 [high_price] => 1264.4 [low_price] => 1241.1 [close_price] => 1264.4 [chn_per] => 0.11 [ttl_trd_qty] => 38 [volume] => 3 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1241.1 [high_price] => 1264.4 [low_price] => 1241.1 [close_price] => 1264.4 [chn_per] => 0.11 [ttl_trd_qty] => 38 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1241.1 [high_price] => 1264.4 [low_price] => 1241.1 [close_price] => 1264.4 [chn_per] => 0.11 [ttl_trd_qty] => 38 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1241.1 [high_price] => 1264.4 [low_price] => 1241.1 [close_price] => 1264.4 [chn_per] => 0.11 [ttl_trd_qty] => 38 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1241.1 [high_price] => 1264.4 [low_price] => 1241.1 [close_price] => 1264.4 [chn_per] => 0.11 [ttl_trd_qty] => 38 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1241.1 [high_price] => 1264.4 [low_price] => 1241.1 [close_price] => 1264.4 [chn_per] => 0.11 [ttl_trd_qty] => 38 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1241.1 [high_price] => 1264.4 [low_price] => 1241.1 [close_price] => 1264.4 [chn_per] => 0.11 [ttl_trd_qty] => 38 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1241.1 [high_price] => 1264.4 [low_price] => 1241.1 [close_price] => 1264.4 [chn_per] => 0.11 [ttl_trd_qty] => 38 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1241.1 [high_price] => 1264.4 [low_price] => 1241.1 [close_price] => 1264.4 [chn_per] => 0.11 [ttl_trd_qty] => 38 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1241.1 [high_price] => 1265 [low_price] => 1241.1 [close_price] => 1265 [chn_per] => 0.16 [ttl_trd_qty] => 132 [volume] => 94 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1241.1 [high_price] => 1265 [low_price] => 1241.1 [close_price] => 1265 [chn_per] => 0.16 [ttl_trd_qty] => 132 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1241.1 [high_price] => 1265 [low_price] => 1241.1 [close_price] => 1265 [chn_per] => 0.16 [ttl_trd_qty] => 132 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1241.1 [high_price] => 1265 [low_price] => 1241.1 [close_price] => 1262.5 [chn_per] => -0.04 [ttl_trd_qty] => 152 [volume] => 20 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1241.1 [high_price] => 1265 [low_price] => 1241.1 [close_price] => 1262.5 [chn_per] => -0.04 [ttl_trd_qty] => 152 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1241.1 [high_price] => 1265 [low_price] => 1241.1 [close_price] => 1262.5 [chn_per] => -0.04 [ttl_trd_qty] => 152 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1241.1 [high_price] => 1265 [low_price] => 1241.1 [close_price] => 1260.1 [chn_per] => -0.23 [ttl_trd_qty] => 158 [volume] => 6 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1241.1 [high_price] => 1265 [low_price] => 1241.1 [close_price] => 1260.1 [chn_per] => -0.23 [ttl_trd_qty] => 158 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1241.1 [high_price] => 1265 [low_price] => 1241.1 [close_price] => 1262 [chn_per] => -0.08 [ttl_trd_qty] => 315 [volume] => 157 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1241.1 [high_price] => 1265 [low_price] => 1241.1 [close_price] => 1262 [chn_per] => -0.08 [ttl_trd_qty] => 315 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1241.1 [high_price] => 1265 [low_price] => 1241.1 [close_price] => 1261.8 [chn_per] => -0.1 [ttl_trd_qty] => 318 [volume] => 3 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1241.1 [high_price] => 1278 [low_price] => 1241.1 [close_price] => 1278 [chn_per] => 1.19 [ttl_trd_qty] => 343 [volume] => 25 ) ) [APTECHT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 103.2 [high_price] => 103.2 [low_price] => 103.2 [close_price] => 103.2 [chn_per] => -0.4 [ttl_trd_qty] => 75 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 103.2 [high_price] => 103.2 [low_price] => 103.2 [close_price] => 103.2 [chn_per] => -0.4 [ttl_trd_qty] => 75 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 103.2 [high_price] => 104.2 [low_price] => 103.2 [close_price] => 104 [chn_per] => 0.38 [ttl_trd_qty] => 4096 [volume] => 4021 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 103.2 [high_price] => 104.2 [low_price] => 103.2 [close_price] => 104.18 [chn_per] => 0.55 [ttl_trd_qty] => 4772 [volume] => 676 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 103.2 [high_price] => 104.2 [low_price] => 103.2 [close_price] => 104.2 [chn_per] => 0.57 [ttl_trd_qty] => 8041 [volume] => 3269 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103.2 [close_price] => 104 [chn_per] => 0.38 [ttl_trd_qty] => 11233 [volume] => 3192 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103.2 [close_price] => 103.55 [chn_per] => -0.06 [ttl_trd_qty] => 18429 [volume] => 7196 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103.2 [close_price] => 103.55 [chn_per] => -0.06 [ttl_trd_qty] => 18429 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103.2 [close_price] => 104.3 [chn_per] => 0.67 [ttl_trd_qty] => 19986 [volume] => 1557 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103.2 [close_price] => 104.3 [chn_per] => 0.67 [ttl_trd_qty] => 19986 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103.2 [close_price] => 104.5 [chn_per] => 0.86 [ttl_trd_qty] => 23440 [volume] => 3454 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103.2 [close_price] => 104.29 [chn_per] => 0.66 [ttl_trd_qty] => 23714 [volume] => 274 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103.2 [close_price] => 103.2 [chn_per] => -0.4 [ttl_trd_qty] => 34493 [volume] => 10779 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103.2 [close_price] => 103.9 [chn_per] => 0.28 [ttl_trd_qty] => 37824 [volume] => 3331 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103.1 [close_price] => 103.12 [chn_per] => -0.47 [ttl_trd_qty] => 42815 [volume] => 4991 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103 [close_price] => 103.85 [chn_per] => 0.23 [ttl_trd_qty] => 46135 [volume] => 3320 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103 [close_price] => 103.06 [chn_per] => -0.53 [ttl_trd_qty] => 46474 [volume] => 339 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103 [close_price] => 103.06 [chn_per] => -0.53 [ttl_trd_qty] => 46474 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103 [close_price] => 103.2 [chn_per] => -0.4 [ttl_trd_qty] => 48080 [volume] => 1606 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103 [close_price] => 103.2 [chn_per] => -0.4 [ttl_trd_qty] => 48080 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103 [close_price] => 103 [chn_per] => -0.59 [ttl_trd_qty] => 59187 [volume] => 11107 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103 [close_price] => 103.03 [chn_per] => -0.56 [ttl_trd_qty] => 61306 [volume] => 2119 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 103 [close_price] => 103.8 [chn_per] => 0.18 [ttl_trd_qty] => 67092 [volume] => 5786 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 102.65 [close_price] => 103.75 [chn_per] => 0.14 [ttl_trd_qty] => 74328 [volume] => 7236 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 102.65 [close_price] => 103 [chn_per] => -0.59 [ttl_trd_qty] => 76530 [volume] => 2202 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 103.2 [high_price] => 104.9 [low_price] => 102.65 [close_price] => 103 [chn_per] => -0.59 [ttl_trd_qty] => 76530 [volume] => 0 ) ) [APTUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 280.45 [close_price] => 280.5 [chn_per] => 0.59 [ttl_trd_qty] => 53666 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 278.4 [close_price] => 280.35 [chn_per] => 0.54 [ttl_trd_qty] => 133986 [volume] => 80320 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 278.4 [close_price] => 280.5 [chn_per] => 0.59 [ttl_trd_qty] => 179363 [volume] => 45377 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 278.4 [close_price] => 280.5 [chn_per] => 0.59 [ttl_trd_qty] => 179363 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 278.4 [close_price] => 279.15 [chn_per] => 0.11 [ttl_trd_qty] => 275763 [volume] => 96400 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 278.4 [close_price] => 279.15 [chn_per] => 0.11 [ttl_trd_qty] => 275763 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 278.4 [close_price] => 279.3 [chn_per] => 0.16 [ttl_trd_qty] => 302797 [volume] => 27034 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 277.65 [close_price] => 278.95 [chn_per] => 0.04 [ttl_trd_qty] => 369846 [volume] => 67049 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 277.65 [close_price] => 278.95 [chn_per] => 0.04 [ttl_trd_qty] => 369846 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 277.65 [close_price] => 278.7 [chn_per] => -0.05 [ttl_trd_qty] => 402249 [volume] => 32403 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 277.65 [close_price] => 278.3 [chn_per] => -0.2 [ttl_trd_qty] => 429094 [volume] => 26845 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 277.65 [close_price] => 281.15 [chn_per] => 0.82 [ttl_trd_qty] => 555187 [volume] => 126093 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 281.6 [high_price] => 283.8 [low_price] => 277.65 [close_price] => 281.6 [chn_per] => 0.99 [ttl_trd_qty] => 591394 [volume] => 36207 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 281.6 [high_price] => 286.7 [low_price] => 277.65 [close_price] => 286.45 [chn_per] => 2.73 [ttl_trd_qty] => 907161 [volume] => 315767 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 281.6 [high_price] => 286.7 [low_price] => 277.65 [close_price] => 286.45 [chn_per] => 2.73 [ttl_trd_qty] => 907161 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 281.6 [high_price] => 287.15 [low_price] => 277.65 [close_price] => 285.3 [chn_per] => 2.31 [ttl_trd_qty] => 1156680 [volume] => 249519 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 281.6 [high_price] => 287.15 [low_price] => 277.65 [close_price] => 285.55 [chn_per] => 2.4 [ttl_trd_qty] => 1217871 [volume] => 61191 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 281.6 [high_price] => 287.15 [low_price] => 277.65 [close_price] => 285.15 [chn_per] => 2.26 [ttl_trd_qty] => 1258867 [volume] => 40996 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 281.6 [high_price] => 287.15 [low_price] => 277.65 [close_price] => 285.15 [chn_per] => 2.26 [ttl_trd_qty] => 1258867 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 281.6 [high_price] => 287.15 [low_price] => 277.65 [close_price] => 286 [chn_per] => 2.56 [ttl_trd_qty] => 1333561 [volume] => 74694 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 281.6 [high_price] => 287.15 [low_price] => 277.65 [close_price] => 286.5 [chn_per] => 2.74 [ttl_trd_qty] => 1368634 [volume] => 35073 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 281.6 [high_price] => 288 [low_price] => 277.65 [close_price] => 287.65 [chn_per] => 3.16 [ttl_trd_qty] => 1536284 [volume] => 167650 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 281.6 [high_price] => 288 [low_price] => 277.65 [close_price] => 287.65 [chn_per] => 3.16 [ttl_trd_qty] => 1536284 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 281.6 [high_price] => 288.3 [low_price] => 277.65 [close_price] => 287.25 [chn_per] => 3.01 [ttl_trd_qty] => 1693312 [volume] => 157028 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 281.6 [high_price] => 288.3 [low_price] => 277.65 [close_price] => 286.4 [chn_per] => 2.71 [ttl_trd_qty] => 1760394 [volume] => 67082 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 281.6 [high_price] => 288.3 [low_price] => 277.65 [close_price] => 286.4 [chn_per] => 2.71 [ttl_trd_qty] => 1760394 [volume] => 0 ) ) [ARE&M] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 842.5 [close_price] => 849 [chn_per] => 0.84 [ttl_trd_qty] => 3570 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838.8 [close_price] => 839.6 [chn_per] => 0.84 [ttl_trd_qty] => 22754 [volume] => 19184 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838.25 [close_price] => 839.5 [chn_per] => -0.29 [ttl_trd_qty] => 29023 [volume] => 6269 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838.25 [close_price] => 839.5 [chn_per] => -0.15 [ttl_trd_qty] => 29023 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838.25 [close_price] => 844.4 [chn_per] => 0.23 [ttl_trd_qty] => 62256 [volume] => 33233 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838.25 [close_price] => 844.4 [chn_per] => 0.42 [ttl_trd_qty] => 62256 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838.25 [close_price] => 845.45 [chn_per] => 0.24 [ttl_trd_qty] => 78686 [volume] => 16430 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838.25 [close_price] => 844.95 [chn_per] => 0.24 [ttl_trd_qty] => 101549 [volume] => 22863 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838.25 [close_price] => 844.95 [chn_per] => 0.3 [ttl_trd_qty] => 101549 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 838.85 [chn_per] => 0.3 [ttl_trd_qty] => 140558 [volume] => 39009 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 839 [chn_per] => -0.37 [ttl_trd_qty] => 145769 [volume] => 5211 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 839.7 [chn_per] => -0.27 [ttl_trd_qty] => 150141 [volume] => 4372 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 839.7 [chn_per] => -0.27 [ttl_trd_qty] => 154504 [volume] => 4363 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 839 [chn_per] => -0.35 [ttl_trd_qty] => 158421 [volume] => 3917 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 839 [chn_per] => -0.27 [ttl_trd_qty] => 158421 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 839.9 [chn_per] => -0.26 [ttl_trd_qty] => 165151 [volume] => 6730 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 839.95 [chn_per] => -0.24 [ttl_trd_qty] => 167266 [volume] => 2115 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 838.55 [chn_per] => -0.4 [ttl_trd_qty] => 169609 [volume] => 2343 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 838.55 [chn_per] => -0.41 [ttl_trd_qty] => 169609 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 839.7 [chn_per] => -0.27 [ttl_trd_qty] => 178275 [volume] => 8666 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 840 [chn_per] => -0.27 [ttl_trd_qty] => 180721 [volume] => 2446 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 839.2 [chn_per] => -0.27 [ttl_trd_qty] => 184163 [volume] => 3442 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 839.2 [chn_per] => -0.23 [ttl_trd_qty] => 184163 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 842.4 [chn_per] => -0.23 [ttl_trd_qty] => 211763 [volume] => 27600 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 839.95 [chn_per] => -0.24 [ttl_trd_qty] => 234378 [volume] => 22615 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 842.5 [high_price] => 849.3 [low_price] => 838 [close_price] => 839.95 [chn_per] => -0.23 [ttl_trd_qty] => 234378 [volume] => 0 ) ) [ARFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 86.5 [high_price] => 86.73 [low_price] => 86.45 [close_price] => 86.73 [chn_per] => 1.08 [ttl_trd_qty] => 29929 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 86.5 [high_price] => 86.73 [low_price] => 86.45 [close_price] => 86.73 [chn_per] => 1.08 [ttl_trd_qty] => 29929 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 86.5 [high_price] => 87.64 [low_price] => 86.4 [close_price] => 87.5 [chn_per] => 1.98 [ttl_trd_qty] => 202812 [volume] => 172883 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 86.5 [high_price] => 87.64 [low_price] => 86.4 [close_price] => 87.24 [chn_per] => 1.68 [ttl_trd_qty] => 220196 [volume] => 17384 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 86.5 [high_price] => 88.21 [low_price] => 86.4 [close_price] => 88.21 [chn_per] => 2.81 [ttl_trd_qty] => 449496 [volume] => 229300 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 88.13 [chn_per] => 2.72 [ttl_trd_qty] => 969895 [volume] => 520399 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.76 [chn_per] => 2.28 [ttl_trd_qty] => 1001393 [volume] => 31498 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.76 [chn_per] => 2.28 [ttl_trd_qty] => 1001393 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.5 [chn_per] => 1.98 [ttl_trd_qty] => 1469356 [volume] => 467963 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.5 [chn_per] => 1.98 [ttl_trd_qty] => 1469356 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.53 [chn_per] => 2.02 [ttl_trd_qty] => 1477028 [volume] => 7672 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.54 [chn_per] => 2.03 [ttl_trd_qty] => 1486374 [volume] => 9346 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.39 [chn_per] => 1.85 [ttl_trd_qty] => 1517349 [volume] => 30975 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.72 [chn_per] => 2.24 [ttl_trd_qty] => 1709177 [volume] => 191828 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.64 [chn_per] => 2.14 [ttl_trd_qty] => 1945841 [volume] => 236664 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.67 [chn_per] => 2.18 [ttl_trd_qty] => 1955136 [volume] => 9295 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.41 [chn_per] => 1.88 [ttl_trd_qty] => 1969539 [volume] => 14403 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.31 [chn_per] => 1.76 [ttl_trd_qty] => 2054521 [volume] => 84982 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.31 [chn_per] => 1.76 [ttl_trd_qty] => 2056115 [volume] => 1594 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.28 [chn_per] => 1.72 [ttl_trd_qty] => 2059176 [volume] => 3061 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.28 [chn_per] => 1.72 [ttl_trd_qty] => 2059176 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.5 [chn_per] => 1.98 [ttl_trd_qty] => 2062861 [volume] => 3685 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.12 [chn_per] => 1.54 [ttl_trd_qty] => 2066299 [volume] => 3438 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 86.5 [high_price] => 89 [low_price] => 86.4 [close_price] => 87.12 [chn_per] => 1.54 [ttl_trd_qty] => 2066299 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 86.5 [high_price] => 90 [low_price] => 86.4 [close_price] => 88.71 [chn_per] => 3.39 [ttl_trd_qty] => 2228126 [volume] => 161827 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 86.5 [high_price] => 90.95 [low_price] => 86.4 [close_price] => 90.5 [chn_per] => 5.48 [ttl_trd_qty] => 2332372 [volume] => 104246 ) ) [ARIES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 333.2 [high_price] => 333.2 [low_price] => 333.2 [close_price] => 333.2 [chn_per] => -0.73 [ttl_trd_qty] => 30 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 333.2 [high_price] => 333.2 [low_price] => 333.2 [close_price] => 333.2 [chn_per] => -0.73 [ttl_trd_qty] => 30 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 333.2 [high_price] => 338.65 [low_price] => 333.2 [close_price] => 336.45 [chn_per] => 0.24 [ttl_trd_qty] => 533 [volume] => 503 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 333.2 [high_price] => 338.65 [low_price] => 333.2 [close_price] => 338.4 [chn_per] => 0.82 [ttl_trd_qty] => 722 [volume] => 189 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 333.2 [high_price] => 338.7 [low_price] => 333.2 [close_price] => 338.7 [chn_per] => 0.91 [ttl_trd_qty] => 1050 [volume] => 328 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 333.2 [high_price] => 338.7 [low_price] => 333.2 [close_price] => 336.05 [chn_per] => 0.12 [ttl_trd_qty] => 2105 [volume] => 1055 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 333.2 [high_price] => 338.7 [low_price] => 333.2 [close_price] => 336.85 [chn_per] => 0.36 [ttl_trd_qty] => 2784 [volume] => 679 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 333.2 [high_price] => 338.7 [low_price] => 333.2 [close_price] => 336.85 [chn_per] => 0.36 [ttl_trd_qty] => 2784 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 333.2 [high_price] => 338.7 [low_price] => 333.2 [close_price] => 335.45 [chn_per] => -0.06 [ttl_trd_qty] => 3261 [volume] => 477 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 333.2 [high_price] => 338.7 [low_price] => 333.2 [close_price] => 335.45 [chn_per] => -0.06 [ttl_trd_qty] => 3261 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 333.2 [high_price] => 338.7 [low_price] => 333.2 [close_price] => 335.45 [chn_per] => -0.06 [ttl_trd_qty] => 3261 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 333.2 [high_price] => 338.7 [low_price] => 333.2 [close_price] => 336 [chn_per] => 0.1 [ttl_trd_qty] => 3449 [volume] => 188 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 333.2 [high_price] => 338.7 [low_price] => 333.2 [close_price] => 337.9 [chn_per] => 0.67 [ttl_trd_qty] => 7543 [volume] => 4094 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 333.2 [high_price] => 339.85 [low_price] => 333.2 [close_price] => 339.85 [chn_per] => 1.25 [ttl_trd_qty] => 8621 [volume] => 1078 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 333.2 [high_price] => 339.85 [low_price] => 333.2 [close_price] => 337.45 [chn_per] => 0.54 [ttl_trd_qty] => 8660 [volume] => 39 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 333.2 [high_price] => 339.85 [low_price] => 333.2 [close_price] => 338.15 [chn_per] => 0.74 [ttl_trd_qty] => 8809 [volume] => 149 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 333.2 [high_price] => 339.85 [low_price] => 333.2 [close_price] => 338 [chn_per] => 0.7 [ttl_trd_qty] => 9058 [volume] => 249 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 333.2 [high_price] => 339.85 [low_price] => 333.2 [close_price] => 338 [chn_per] => 0.7 [ttl_trd_qty] => 9058 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 333.2 [high_price] => 339.85 [low_price] => 333.2 [close_price] => 338 [chn_per] => 0.7 [ttl_trd_qty] => 9232 [volume] => 174 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 333.2 [high_price] => 339.85 [low_price] => 333.2 [close_price] => 338.15 [chn_per] => 0.74 [ttl_trd_qty] => 9862 [volume] => 630 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 333.2 [high_price] => 339.85 [low_price] => 333.2 [close_price] => 338.15 [chn_per] => 0.74 [ttl_trd_qty] => 9862 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 333.2 [high_price] => 341.6 [low_price] => 333.2 [close_price] => 339.5 [chn_per] => 1.15 [ttl_trd_qty] => 13289 [volume] => 3427 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 333.2 [high_price] => 341.6 [low_price] => 333.2 [close_price] => 339 [chn_per] => 1 [ttl_trd_qty] => 13897 [volume] => 608 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 333.2 [high_price] => 341.6 [low_price] => 333.2 [close_price] => 339 [chn_per] => 1 [ttl_trd_qty] => 13897 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 333.2 [high_price] => 341.6 [low_price] => 333.2 [close_price] => 339.4 [chn_per] => 1.12 [ttl_trd_qty] => 16832 [volume] => 2935 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 333.2 [high_price] => 341.9 [low_price] => 333.2 [close_price] => 341.9 [chn_per] => 1.86 [ttl_trd_qty] => 17517 [volume] => 685 ) ) [ARIHANTCAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 68.4 [high_price] => 69.54 [low_price] => 68.4 [close_price] => 69.54 [chn_per] => 1.88 [ttl_trd_qty] => 1100 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 68.4 [high_price] => 69.54 [low_price] => 68.4 [close_price] => 69.54 [chn_per] => 1.88 [ttl_trd_qty] => 1100 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 68.51 [chn_per] => 0.37 [ttl_trd_qty] => 12320 [volume] => 11220 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 68.95 [chn_per] => 1.01 [ttl_trd_qty] => 18777 [volume] => 6457 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 68.95 [chn_per] => 1.01 [ttl_trd_qty] => 18777 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 69.1 [chn_per] => 1.23 [ttl_trd_qty] => 33499 [volume] => 14722 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 68.71 [chn_per] => 0.66 [ttl_trd_qty] => 38583 [volume] => 5084 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 68.99 [chn_per] => 1.07 [ttl_trd_qty] => 38693 [volume] => 110 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 69.34 [chn_per] => 1.58 [ttl_trd_qty] => 47970 [volume] => 9277 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 69.2 [chn_per] => 1.38 [ttl_trd_qty] => 48851 [volume] => 881 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 69.22 [chn_per] => 1.41 [ttl_trd_qty] => 48917 [volume] => 66 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 69 [chn_per] => 1.08 [ttl_trd_qty] => 48970 [volume] => 53 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 69 [chn_per] => 1.08 [ttl_trd_qty] => 48970 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 68.86 [chn_per] => 0.88 [ttl_trd_qty] => 49695 [volume] => 725 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 68.71 [chn_per] => 0.66 [ttl_trd_qty] => 50665 [volume] => 970 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 68.95 [chn_per] => 1.01 [ttl_trd_qty] => 51507 [volume] => 842 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 68.95 [chn_per] => 1.01 [ttl_trd_qty] => 51507 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 68.4 [high_price] => 69.55 [low_price] => 68 [close_price] => 68.9 [chn_per] => 0.94 [ttl_trd_qty] => 51513 [volume] => 6 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 68.4 [high_price] => 69.9 [low_price] => 68 [close_price] => 69.45 [chn_per] => 1.74 [ttl_trd_qty] => 66743 [volume] => 15230 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 68.4 [high_price] => 69.9 [low_price] => 68 [close_price] => 69.31 [chn_per] => 1.54 [ttl_trd_qty] => 67322 [volume] => 579 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 68.4 [high_price] => 69.9 [low_price] => 68 [close_price] => 69.28 [chn_per] => 1.49 [ttl_trd_qty] => 67403 [volume] => 81 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 68.4 [high_price] => 69.9 [low_price] => 68 [close_price] => 69.23 [chn_per] => 1.42 [ttl_trd_qty] => 68415 [volume] => 1012 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 68.4 [high_price] => 69.9 [low_price] => 68 [close_price] => 69.29 [chn_per] => 1.51 [ttl_trd_qty] => 69144 [volume] => 729 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 68.4 [high_price] => 69.9 [low_price] => 68 [close_price] => 69.29 [chn_per] => 1.51 [ttl_trd_qty] => 69114 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 68.4 [high_price] => 69.9 [low_price] => 68 [close_price] => 69.02 [chn_per] => 1.11 [ttl_trd_qty] => 72849 [volume] => 3735 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 68.4 [high_price] => 69.9 [low_price] => 68 [close_price] => 69 [chn_per] => 1.08 [ttl_trd_qty] => 82388 [volume] => 9539 ) ) [ARIHANTSUP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 254.35 [high_price] => 255.6 [low_price] => 254.3 [close_price] => 255.6 [chn_per] => 0 [ttl_trd_qty] => 97 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 254.35 [high_price] => 255.6 [low_price] => 254.3 [close_price] => 255.6 [chn_per] => 0.9 [ttl_trd_qty] => 267 [volume] => 170 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 254.35 [high_price] => 257.9 [low_price] => 254.3 [close_price] => 257.9 [chn_per] => 0.59 [ttl_trd_qty] => 341 [volume] => 74 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 254.35 [high_price] => 258.3 [low_price] => 254.3 [close_price] => 257.1 [chn_per] => 0.59 [ttl_trd_qty] => 341 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 254.35 [high_price] => 258.3 [low_price] => 254.3 [close_price] => 257.1 [chn_per] => 0.59 [ttl_trd_qty] => 341 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 258.9 [chn_per] => 1.29 [ttl_trd_qty] => 461 [volume] => 120 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 258.05 [chn_per] => 0.96 [ttl_trd_qty] => 473 [volume] => 12 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 256 [chn_per] => 0.16 [ttl_trd_qty] => 1121 [volume] => 648 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255.95 [chn_per] => 0.14 [ttl_trd_qty] => 1123 [volume] => 2 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255.3 [chn_per] => 0.14 [ttl_trd_qty] => 1123 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255.3 [chn_per] => -0.12 [ttl_trd_qty] => 1154 [volume] => 31 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255 [chn_per] => -0.12 [ttl_trd_qty] => 1154 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255 [chn_per] => -0.22 [ttl_trd_qty] => 1594 [volume] => 440 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255.05 [chn_per] => -0.22 [ttl_trd_qty] => 1594 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255 [chn_per] => -0.22 [ttl_trd_qty] => 1594 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255 [chn_per] => -0.23 [ttl_trd_qty] => 2184 [volume] => 590 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255 [chn_per] => -0.23 [ttl_trd_qty] => 2184 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255 [chn_per] => -0.23 [ttl_trd_qty] => 2184 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255.45 [chn_per] => -0.06 [ttl_trd_qty] => 4358 [volume] => 2174 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255.45 [chn_per] => -0.06 [ttl_trd_qty] => 4358 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255.45 [chn_per] => -0.06 [ttl_trd_qty] => 4358 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 257.15 [chn_per] => 0.61 [ttl_trd_qty] => 4504 [volume] => 146 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 257.05 [chn_per] => 0.57 [ttl_trd_qty] => 4528 [volume] => 24 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 257.15 [chn_per] => 0.57 [ttl_trd_qty] => 4528 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 254.35 [high_price] => 258.9 [low_price] => 254.3 [close_price] => 255.1 [chn_per] => 0.57 [ttl_trd_qty] => 4528 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 254.35 [high_price] => 260 [low_price] => 254.3 [close_price] => 260 [chn_per] => 1.72 [ttl_trd_qty] => 7702 [volume] => 3174 ) ) [ARIS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 106.08 [high_price] => 107.78 [low_price] => 106.08 [close_price] => 107.2 [chn_per] => 1.06 [ttl_trd_qty] => 6763 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 106.08 [high_price] => 107.78 [low_price] => 106.08 [close_price] => 107.2 [chn_per] => 1.06 [ttl_trd_qty] => 6763 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 106.08 [high_price] => 108.99 [low_price] => 106.08 [close_price] => 108.96 [chn_per] => 2.71 [ttl_trd_qty] => 61475 [volume] => 54712 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 106.08 [high_price] => 108.99 [low_price] => 106.08 [close_price] => 108.96 [chn_per] => 2.71 [ttl_trd_qty] => 61475 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 106.08 [high_price] => 108.99 [low_price] => 106.08 [close_price] => 108.68 [chn_per] => 2.45 [ttl_trd_qty] => 96455 [volume] => 34980 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 106.08 [high_price] => 108.99 [low_price] => 106.08 [close_price] => 108.56 [chn_per] => 2.34 [ttl_trd_qty] => 101138 [volume] => 4683 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 106.08 [high_price] => 108.99 [low_price] => 106.08 [close_price] => 108.2 [chn_per] => 2 [ttl_trd_qty] => 105430 [volume] => 4292 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 106.08 [high_price] => 108.99 [low_price] => 106.08 [close_price] => 108.2 [chn_per] => 2 [ttl_trd_qty] => 105430 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 109.34 [chn_per] => 3.07 [ttl_trd_qty] => 134486 [volume] => 29056 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 109.33 [chn_per] => 3.06 [ttl_trd_qty] => 139091 [volume] => 4605 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 109.08 [chn_per] => 2.83 [ttl_trd_qty] => 141317 [volume] => 2226 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.95 [chn_per] => 2.71 [ttl_trd_qty] => 146983 [volume] => 5666 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.97 [chn_per] => 2.72 [ttl_trd_qty] => 148351 [volume] => 1368 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.2 [chn_per] => 2 [ttl_trd_qty] => 155047 [volume] => 6696 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.94 [chn_per] => 2.7 [ttl_trd_qty] => 161377 [volume] => 6330 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.94 [chn_per] => 2.7 [ttl_trd_qty] => 161377 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.99 [chn_per] => 2.74 [ttl_trd_qty] => 170932 [volume] => 9555 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.99 [chn_per] => 2.74 [ttl_trd_qty] => 170932 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.95 [chn_per] => 2.71 [ttl_trd_qty] => 171507 [volume] => 575 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.6 [chn_per] => 2.38 [ttl_trd_qty] => 174208 [volume] => 2701 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.79 [chn_per] => 2.55 [ttl_trd_qty] => 181848 [volume] => 7640 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.79 [chn_per] => 2.55 [ttl_trd_qty] => 181848 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.77 [chn_per] => 2.54 [ttl_trd_qty] => 183913 [volume] => 2065 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.77 [chn_per] => 2.54 [ttl_trd_qty] => 183913 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.5 [chn_per] => 2.28 [ttl_trd_qty] => 205341 [volume] => 21428 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 106.08 [high_price] => 109.91 [low_price] => 106.08 [close_price] => 108.11 [chn_per] => 1.91 [ttl_trd_qty] => 297110 [volume] => 91769 ) ) [ARKADE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 125 [high_price] => 125.07 [low_price] => 124.93 [close_price] => 125 [chn_per] => 0.7 [ttl_trd_qty] => 2487 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 125 [high_price] => 125.07 [low_price] => 124.93 [close_price] => 125 [chn_per] => 0.7 [ttl_trd_qty] => 2487 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124.62 [chn_per] => 0.39 [ttl_trd_qty] => 20259 [volume] => 17772 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124.62 [chn_per] => 0.39 [ttl_trd_qty] => 20259 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124.11 [chn_per] => -0.02 [ttl_trd_qty] => 52313 [volume] => 32054 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124.11 [chn_per] => -0.02 [ttl_trd_qty] => 52313 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124.14 [chn_per] => 0.01 [ttl_trd_qty] => 59195 [volume] => 6882 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124.07 [chn_per] => -0.05 [ttl_trd_qty] => 61060 [volume] => 1865 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124 [chn_per] => -0.1 [ttl_trd_qty] => 64626 [volume] => 3566 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124 [chn_per] => -0.1 [ttl_trd_qty] => 64626 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124.31 [chn_per] => 0.15 [ttl_trd_qty] => 64810 [volume] => 184 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124.02 [chn_per] => -0.09 [ttl_trd_qty] => 67041 [volume] => 2231 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124.02 [chn_per] => -0.09 [ttl_trd_qty] => 67371 [volume] => 330 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124 [chn_per] => -0.1 [ttl_trd_qty] => 76284 [volume] => 8913 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124 [chn_per] => -0.1 [ttl_trd_qty] => 76284 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 125 [high_price] => 125.16 [low_price] => 124 [close_price] => 124 [chn_per] => -0.1 [ttl_trd_qty] => 77863 [volume] => 1579 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 125 [high_price] => 125.16 [low_price] => 123.12 [close_price] => 124.5 [chn_per] => 0.3 [ttl_trd_qty] => 91256 [volume] => 13393 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 125 [high_price] => 125.16 [low_price] => 123.12 [close_price] => 124.5 [chn_per] => 0.3 [ttl_trd_qty] => 91256 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 125 [high_price] => 125.8 [low_price] => 123.12 [close_price] => 124.05 [chn_per] => -0.06 [ttl_trd_qty] => 241462 [volume] => 150206 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 125 [high_price] => 125.8 [low_price] => 123.12 [close_price] => 124.05 [chn_per] => -0.06 [ttl_trd_qty] => 241462 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 125 [high_price] => 125.8 [low_price] => 123.12 [close_price] => 124.19 [chn_per] => 0.05 [ttl_trd_qty] => 249619 [volume] => 8157 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 125 [high_price] => 125.8 [low_price] => 123.12 [close_price] => 123.71 [chn_per] => -0.34 [ttl_trd_qty] => 269535 [volume] => 19916 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 125 [high_price] => 125.8 [low_price] => 123.12 [close_price] => 123.71 [chn_per] => -0.34 [ttl_trd_qty] => 269535 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 125 [high_price] => 125.8 [low_price] => 123.12 [close_price] => 123.53 [chn_per] => -0.48 [ttl_trd_qty] => 277264 [volume] => 7729 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 125 [high_price] => 125.8 [low_price] => 123.12 [close_price] => 123.98 [chn_per] => -0.12 [ttl_trd_qty] => 298184 [volume] => 20920 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 125 [high_price] => 125.8 [low_price] => 123 [close_price] => 123.39 [chn_per] => -0.6 [ttl_trd_qty] => 343761 [volume] => 45577 ) ) [ARMANFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1710 [high_price] => 1716.1 [low_price] => 1709.2 [close_price] => 1716.1 [chn_per] => 1.3 [ttl_trd_qty] => 235 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1710 [high_price] => 1716.1 [low_price] => 1709.2 [close_price] => 1716.1 [chn_per] => 1.3 [ttl_trd_qty] => 235 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1710 [high_price] => 1745 [low_price] => 1690 [close_price] => 1729.5 [chn_per] => 2.1 [ttl_trd_qty] => 5900 [volume] => 5665 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1710 [high_price] => 1745 [low_price] => 1690 [close_price] => 1715.5 [chn_per] => 1.27 [ttl_trd_qty] => 8263 [volume] => 2363 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1710 [high_price] => 1745 [low_price] => 1690 [close_price] => 1711.2 [chn_per] => 1.02 [ttl_trd_qty] => 8397 [volume] => 134 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1710 [high_price] => 1745 [low_price] => 1690 [close_price] => 1714 [chn_per] => 1.18 [ttl_trd_qty] => 8871 [volume] => 474 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1710 [high_price] => 1745 [low_price] => 1690 [close_price] => 1708.1 [chn_per] => 0.83 [ttl_trd_qty] => 10511 [volume] => 1640 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1710 [high_price] => 1748.9 [low_price] => 1690 [close_price] => 1747.9 [chn_per] => 3.18 [ttl_trd_qty] => 15958 [volume] => 5447 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1710 [high_price] => 1750 [low_price] => 1690 [close_price] => 1746.6 [chn_per] => 3.11 [ttl_trd_qty] => 23231 [volume] => 7273 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1743.4 [chn_per] => 2.92 [ttl_trd_qty] => 32914 [volume] => 9683 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1729.1 [chn_per] => 2.07 [ttl_trd_qty] => 35253 [volume] => 2339 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1729.1 [chn_per] => 2.07 [ttl_trd_qty] => 35253 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1725.3 [chn_per] => 1.85 [ttl_trd_qty] => 37730 [volume] => 2477 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1718.5 [chn_per] => 1.45 [ttl_trd_qty] => 39423 [volume] => 1693 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1722.2 [chn_per] => 1.66 [ttl_trd_qty] => 39804 [volume] => 381 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1721.5 [chn_per] => 1.62 [ttl_trd_qty] => 40113 [volume] => 309 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1706.2 [chn_per] => 0.72 [ttl_trd_qty] => 40790 [volume] => 677 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1705.7 [chn_per] => 0.69 [ttl_trd_qty] => 42209 [volume] => 1419 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1705 [chn_per] => 0.65 [ttl_trd_qty] => 43678 [volume] => 1469 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1705 [chn_per] => 0.65 [ttl_trd_qty] => 43678 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1709 [chn_per] => 0.89 [ttl_trd_qty] => 44738 [volume] => 1060 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1709 [chn_per] => 0.89 [ttl_trd_qty] => 44738 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1705.1 [chn_per] => 0.66 [ttl_trd_qty] => 45396 [volume] => 658 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1705.1 [chn_per] => 0.66 [ttl_trd_qty] => 45396 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1708.4 [chn_per] => 0.85 [ttl_trd_qty] => 50090 [volume] => 4694 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1710 [high_price] => 1760 [low_price] => 1690 [close_price] => 1708.4 [chn_per] => 0.85 [ttl_trd_qty] => 50090 [volume] => 0 ) ) [ARROWGREEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 597.75 [high_price] => 600.7 [low_price] => 597.75 [close_price] => 600.7 [chn_per] => 0.49 [ttl_trd_qty] => 205 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 597.75 [high_price] => 603 [low_price] => 597.75 [close_price] => 600.9 [chn_per] => 0.53 [ttl_trd_qty] => 535 [volume] => 330 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 597.75 [high_price] => 605 [low_price] => 597.75 [close_price] => 603 [chn_per] => 0.88 [ttl_trd_qty] => 1958 [volume] => 1423 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 597.75 [high_price] => 611 [low_price] => 597.75 [close_price] => 606.95 [chn_per] => 1.54 [ttl_trd_qty] => 5416 [volume] => 3458 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 597.75 [high_price] => 615 [low_price] => 597.75 [close_price] => 615 [chn_per] => 2.89 [ttl_trd_qty] => 7032 [volume] => 1616 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 597.75 [high_price] => 615 [low_price] => 597.75 [close_price] => 610 [chn_per] => 2.05 [ttl_trd_qty] => 7473 [volume] => 441 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 597.75 [high_price] => 615 [low_price] => 597.75 [close_price] => 610 [chn_per] => 2.05 [ttl_trd_qty] => 8624 [volume] => 1151 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 597.75 [high_price] => 615 [low_price] => 597.75 [close_price] => 611.1 [chn_per] => 2.23 [ttl_trd_qty] => 8732 [volume] => 108 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 597.75 [high_price] => 615 [low_price] => 597.75 [close_price] => 612.1 [chn_per] => 2.4 [ttl_trd_qty] => 8971 [volume] => 239 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 597.75 [high_price] => 615 [low_price] => 597.75 [close_price] => 612.1 [chn_per] => 2.4 [ttl_trd_qty] => 8971 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 597.75 [high_price] => 620 [low_price] => 597.75 [close_price] => 616 [chn_per] => 3.05 [ttl_trd_qty] => 12561 [volume] => 3590 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 597.75 [high_price] => 620 [low_price] => 597.75 [close_price] => 616 [chn_per] => 3.05 [ttl_trd_qty] => 12561 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 597.75 [high_price] => 620 [low_price] => 597.75 [close_price] => 618.2 [chn_per] => 3.42 [ttl_trd_qty] => 14663 [volume] => 2102 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 597.75 [high_price] => 620 [low_price] => 597.75 [close_price] => 616.2 [chn_per] => 3.09 [ttl_trd_qty] => 15256 [volume] => 593 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 597.75 [high_price] => 620 [low_price] => 597.75 [close_price] => 616.2 [chn_per] => 3.09 [ttl_trd_qty] => 15256 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 597.75 [high_price] => 620 [low_price] => 597.75 [close_price] => 617.9 [chn_per] => 3.37 [ttl_trd_qty] => 15505 [volume] => 249 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 597.75 [high_price] => 620 [low_price] => 597.75 [close_price] => 612.4 [chn_per] => 2.45 [ttl_trd_qty] => 16789 [volume] => 1284 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 597.75 [high_price] => 620 [low_price] => 597.75 [close_price] => 612.4 [chn_per] => 2.45 [ttl_trd_qty] => 16789 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 597.75 [high_price] => 620 [low_price] => 597.75 [close_price] => 616.9 [chn_per] => 3.2 [ttl_trd_qty] => 18142 [volume] => 1353 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 597.75 [high_price] => 620 [low_price] => 597.75 [close_price] => 616.9 [chn_per] => 3.2 [ttl_trd_qty] => 18142 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 597.75 [high_price] => 620 [low_price] => 597.75 [close_price] => 615 [chn_per] => 2.89 [ttl_trd_qty] => 19813 [volume] => 1671 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 597.75 [high_price] => 620 [low_price] => 597.75 [close_price] => 615.6 [chn_per] => 2.99 [ttl_trd_qty] => 20136 [volume] => 323 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 597.75 [high_price] => 623.25 [low_price] => 597.75 [close_price] => 621 [chn_per] => 3.89 [ttl_trd_qty] => 23871 [volume] => 3735 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 597.75 [high_price] => 624.5 [low_price] => 597.75 [close_price] => 620.1 [chn_per] => 3.74 [ttl_trd_qty] => 27664 [volume] => 3793 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 597.75 [high_price] => 624.5 [low_price] => 597.75 [close_price] => 620.1 [chn_per] => 3.74 [ttl_trd_qty] => 27664 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 597.75 [high_price] => 627.6 [low_price] => 597.75 [close_price] => 627.6 [chn_per] => 4.99 [ttl_trd_qty] => 40129 [volume] => 12465 ) ) [ARSSBL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 555 [high_price] => 559.95 [low_price] => 555 [close_price] => 559.85 [chn_per] => 1.01 [ttl_trd_qty] => 1819 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 555 [high_price] => 559.95 [low_price] => 555 [close_price] => 559.85 [chn_per] => 1.01 [ttl_trd_qty] => 1819 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 555 [high_price] => 565 [low_price] => 555 [close_price] => 561.8 [chn_per] => 1.36 [ttl_trd_qty] => 90941 [volume] => 89122 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 555 [high_price] => 565 [low_price] => 555 [close_price] => 561.8 [chn_per] => 1.36 [ttl_trd_qty] => 90941 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 561.6 [chn_per] => 1.33 [ttl_trd_qty] => 179404 [volume] => 88463 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 561.6 [chn_per] => 1.33 [ttl_trd_qty] => 179404 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 559.05 [chn_per] => 0.87 [ttl_trd_qty] => 192342 [volume] => 12938 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 559.8 [chn_per] => 1 [ttl_trd_qty] => 197333 [volume] => 4991 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 561 [chn_per] => 1.22 [ttl_trd_qty] => 200708 [volume] => 3375 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 561 [chn_per] => 1.22 [ttl_trd_qty] => 200708 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 560 [chn_per] => 1.04 [ttl_trd_qty] => 203608 [volume] => 2900 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 559.8 [chn_per] => 1 [ttl_trd_qty] => 208263 [volume] => 4655 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 559.2 [chn_per] => 0.89 [ttl_trd_qty] => 218629 [volume] => 10366 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 563.05 [chn_per] => 1.59 [ttl_trd_qty] => 236862 [volume] => 18233 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 563.05 [chn_per] => 1.59 [ttl_trd_qty] => 236862 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 561 [chn_per] => 1.22 [ttl_trd_qty] => 253094 [volume] => 16232 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 560.85 [chn_per] => 1.19 [ttl_trd_qty] => 256011 [volume] => 2917 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 560.85 [chn_per] => 1.19 [ttl_trd_qty] => 256011 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 561 [chn_per] => 1.22 [ttl_trd_qty] => 262171 [volume] => 6160 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 561 [chn_per] => 1.22 [ttl_trd_qty] => 262171 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 562 [chn_per] => 1.4 [ttl_trd_qty] => 270033 [volume] => 7862 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 561.25 [chn_per] => 1.26 [ttl_trd_qty] => 271967 [volume] => 1934 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 561.25 [chn_per] => 1.26 [ttl_trd_qty] => 271967 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 561.55 [chn_per] => 1.32 [ttl_trd_qty] => 283491 [volume] => 11524 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 560.8 [chn_per] => 1.18 [ttl_trd_qty] => 298174 [volume] => 14683 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 555 [high_price] => 567.45 [low_price] => 555 [close_price] => 559.9 [chn_per] => 1.02 [ttl_trd_qty] => 328263 [volume] => 30089 ) ) [ARTEMISMED] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 263.65 [high_price] => 266.35 [low_price] => 263.65 [close_price] => 266.35 [chn_per] => 0.53 [ttl_trd_qty] => 488 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 263.65 [high_price] => 266.35 [low_price] => 263.65 [close_price] => 265.6 [chn_per] => 0.25 [ttl_trd_qty] => 4756 [volume] => 4268 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 263.65 [close_price] => 265.55 [chn_per] => 0.23 [ttl_trd_qty] => 13254 [volume] => 8498 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 263.65 [close_price] => 264.8 [chn_per] => -0.06 [ttl_trd_qty] => 17382 [volume] => 4128 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 261.4 [close_price] => 261.95 [chn_per] => -1.13 [ttl_trd_qty] => 25541 [volume] => 8159 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 261.2 [close_price] => 261.3 [chn_per] => -1.38 [ttl_trd_qty] => 29186 [volume] => 3645 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 261.2 [close_price] => 261.5 [chn_per] => -1.3 [ttl_trd_qty] => 33766 [volume] => 4580 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 261.2 [close_price] => 261.5 [chn_per] => -1.3 [ttl_trd_qty] => 34943 [volume] => 1177 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 261 [close_price] => 261.45 [chn_per] => -1.32 [ttl_trd_qty] => 41876 [volume] => 6933 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 261 [close_price] => 261.45 [chn_per] => -1.32 [ttl_trd_qty] => 41876 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.75 [close_price] => 261.5 [chn_per] => -1.3 [ttl_trd_qty] => 51164 [volume] => 9288 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.75 [close_price] => 261.5 [chn_per] => -1.3 [ttl_trd_qty] => 51164 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 260.75 [chn_per] => -1.59 [ttl_trd_qty] => 54625 [volume] => 3461 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 260.9 [chn_per] => -1.53 [ttl_trd_qty] => 56411 [volume] => 1786 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 260.9 [chn_per] => -1.53 [ttl_trd_qty] => 56411 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 260.75 [chn_per] => -1.59 [ttl_trd_qty] => 59005 [volume] => 2594 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 260.75 [chn_per] => -1.59 [ttl_trd_qty] => 61512 [volume] => 2507 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 260.75 [chn_per] => -1.59 [ttl_trd_qty] => 61512 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 261.2 [chn_per] => -1.42 [ttl_trd_qty] => 64531 [volume] => 3019 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 261.2 [chn_per] => -1.42 [ttl_trd_qty] => 64531 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 262.15 [chn_per] => -1.06 [ttl_trd_qty] => 66213 [volume] => 1682 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 262.6 [chn_per] => -0.89 [ttl_trd_qty] => 66334 [volume] => 121 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 262.3 [chn_per] => -1 [ttl_trd_qty] => 69610 [volume] => 3276 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 262.5 [chn_per] => -0.92 [ttl_trd_qty] => 72511 [volume] => 2901 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 262.5 [chn_per] => -0.92 [ttl_trd_qty] => 72511 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 263.65 [high_price] => 266.45 [low_price] => 260.55 [close_price] => 262.65 [chn_per] => -0.87 [ttl_trd_qty] => 78163 [volume] => 5652 ) ) [ARVIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 584 [high_price] => 585 [low_price] => 576.95 [close_price] => 577.95 [chn_per] => -1.56 [ttl_trd_qty] => 32787 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 576 [chn_per] => -1.89 [ttl_trd_qty] => 193175 [volume] => 160388 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 576 [chn_per] => -1.89 [ttl_trd_qty] => 193175 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 575 [chn_per] => -2.06 [ttl_trd_qty] => 307861 [volume] => 114686 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 575 [chn_per] => -2.06 [ttl_trd_qty] => 338292 [volume] => 30431 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 575 [chn_per] => -2.06 [ttl_trd_qty] => 338292 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 569.75 [chn_per] => -2.96 [ttl_trd_qty] => 430572 [volume] => 92280 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 569.85 [chn_per] => -2.94 [ttl_trd_qty] => 456840 [volume] => 26268 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 574.5 [chn_per] => -2.15 [ttl_trd_qty] => 516070 [volume] => 59230 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 572.8 [chn_per] => -2.44 [ttl_trd_qty] => 530768 [volume] => 14698 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 572.8 [chn_per] => -2.44 [ttl_trd_qty] => 530768 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 570.5 [chn_per] => -2.83 [ttl_trd_qty] => 562589 [volume] => 31821 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 571.55 [chn_per] => -2.65 [ttl_trd_qty] => 578484 [volume] => 15895 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 569.1 [chn_per] => -3.07 [ttl_trd_qty] => 601583 [volume] => 23099 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 569.1 [chn_per] => -3.07 [ttl_trd_qty] => 601583 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 584 [high_price] => 585 [low_price] => 567.15 [close_price] => 568.8 [chn_per] => -3.12 [ttl_trd_qty] => 633837 [volume] => 32254 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 584 [high_price] => 585 [low_price] => 566.6 [close_price] => 566.6 [chn_per] => -3.49 [ttl_trd_qty] => 662933 [volume] => 29096 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 584 [high_price] => 585 [low_price] => 563.2 [close_price] => 564.7 [chn_per] => -3.82 [ttl_trd_qty] => 702171 [volume] => 39238 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 584 [high_price] => 585 [low_price] => 561.8 [close_price] => 562.4 [chn_per] => -4.21 [ttl_trd_qty] => 726351 [volume] => 24180 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 584 [high_price] => 585 [low_price] => 559 [close_price] => 559.2 [chn_per] => -4.75 [ttl_trd_qty] => 770253 [volume] => 43902 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 584 [high_price] => 585 [low_price] => 559 [close_price] => 560.5 [chn_per] => -4.53 [ttl_trd_qty] => 790660 [volume] => 20407 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 584 [high_price] => 585 [low_price] => 559 [close_price] => 560 [chn_per] => -4.62 [ttl_trd_qty] => 823447 [volume] => 32787 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 584 [high_price] => 585 [low_price] => 559 [close_price] => 560 [chn_per] => -4.62 [ttl_trd_qty] => 823447 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 584 [high_price] => 585 [low_price] => 557.6 [close_price] => 558.9 [chn_per] => -4.8 [ttl_trd_qty] => 877444 [volume] => 53997 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 584 [high_price] => 585 [low_price] => 557.6 [close_price] => 560.85 [chn_per] => -4.47 [ttl_trd_qty] => 1015093 [volume] => 137649 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 584 [high_price] => 585 [low_price] => 557.6 [close_price] => 560.85 [chn_per] => -4.47 [ttl_trd_qty] => 1015093 [volume] => 0 ) ) [ARVINDFASN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 470 [high_price] => 472.9 [low_price] => 470 [close_price] => 471.7 [chn_per] => 0.16 [ttl_trd_qty] => 1730 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 470 [high_price] => 472.95 [low_price] => 468.4 [close_price] => 469 [chn_per] => -0.41 [ttl_trd_qty] => 7681 [volume] => 5951 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 470 [high_price] => 472.95 [low_price] => 466 [close_price] => 466.55 [chn_per] => -0.93 [ttl_trd_qty] => 9517 [volume] => 1836 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 470 [high_price] => 472.95 [low_price] => 464.6 [close_price] => 465 [chn_per] => -1.26 [ttl_trd_qty] => 15733 [volume] => 6216 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.6 [close_price] => 460.6 [chn_per] => -2.2 [ttl_trd_qty] => 33749 [volume] => 18016 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 463.1 [chn_per] => -1.67 [ttl_trd_qty] => 89125 [volume] => 55376 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 463.4 [chn_per] => -1.6 [ttl_trd_qty] => 98107 [volume] => 8982 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 468.25 [chn_per] => -0.57 [ttl_trd_qty] => 113824 [volume] => 15717 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 467.55 [chn_per] => -0.72 [ttl_trd_qty] => 141576 [volume] => 27752 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 467.55 [chn_per] => -0.72 [ttl_trd_qty] => 141576 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 470 [chn_per] => -0.2 [ttl_trd_qty] => 260950 [volume] => 119374 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 470 [chn_per] => -0.2 [ttl_trd_qty] => 260950 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 464.95 [chn_per] => -1.27 [ttl_trd_qty] => 281156 [volume] => 20206 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 464.2 [chn_per] => -1.43 [ttl_trd_qty] => 287365 [volume] => 6209 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 464.2 [chn_per] => -1.43 [ttl_trd_qty] => 287365 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 463.85 [chn_per] => -1.51 [ttl_trd_qty] => 291040 [volume] => 3675 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 465.25 [chn_per] => -1.21 [ttl_trd_qty] => 297040 [volume] => 6000 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 465.25 [chn_per] => -1.21 [ttl_trd_qty] => 297040 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 465.35 [chn_per] => -1.19 [ttl_trd_qty] => 299526 [volume] => 2486 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 465.35 [chn_per] => -1.19 [ttl_trd_qty] => 299526 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 464.1 [chn_per] => -1.45 [ttl_trd_qty] => 308722 [volume] => 9196 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 464 [chn_per] => -1.48 [ttl_trd_qty] => 312170 [volume] => 3448 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 466.1 [chn_per] => -1.03 [ttl_trd_qty] => 329634 [volume] => 17464 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 469.4 [chn_per] => -0.33 [ttl_trd_qty] => 345695 [volume] => 16061 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 469.4 [chn_per] => -0.33 [ttl_trd_qty] => 345695 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 470 [high_price] => 472.95 [low_price] => 460.2 [close_price] => 471.1 [chn_per] => 0.03 [ttl_trd_qty] => 404668 [volume] => 58973 ) ) [ARVSMART] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 604.65 [high_price] => 604.65 [low_price] => 604.2 [close_price] => 604.2 [chn_per] => 0.59 [ttl_trd_qty] => 410 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 604.65 [high_price] => 604.65 [low_price] => 604.2 [close_price] => 604.2 [chn_per] => 0.59 [ttl_trd_qty] => 410 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 604.65 [high_price] => 606.35 [low_price] => 600.55 [close_price] => 601.6 [chn_per] => 0.16 [ttl_trd_qty] => 3741 [volume] => 3331 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 604.65 [high_price] => 606.35 [low_price] => 600.55 [close_price] => 602.6 [chn_per] => 0.32 [ttl_trd_qty] => 3996 [volume] => 255 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 608.25 [chn_per] => 1.27 [ttl_trd_qty] => 5999 [volume] => 2003 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 605.1 [chn_per] => 0.74 [ttl_trd_qty] => 6942 [volume] => 943 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 603.7 [chn_per] => 0.51 [ttl_trd_qty] => 8494 [volume] => 1552 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 602.6 [chn_per] => 0.32 [ttl_trd_qty] => 8699 [volume] => 205 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 602.55 [chn_per] => 0.32 [ttl_trd_qty] => 8739 [volume] => 40 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 602.6 [chn_per] => 0.32 [ttl_trd_qty] => 8741 [volume] => 2 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 603 [chn_per] => 0.39 [ttl_trd_qty] => 9065 [volume] => 324 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 603 [chn_per] => 0.39 [ttl_trd_qty] => 9065 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 603.4 [chn_per] => 0.46 [ttl_trd_qty] => 9171 [volume] => 106 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 601.2 [chn_per] => 0.09 [ttl_trd_qty] => 9398 [volume] => 227 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 601.25 [chn_per] => 0.1 [ttl_trd_qty] => 9423 [volume] => 25 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 600.6 [chn_per] => -0.01 [ttl_trd_qty] => 9777 [volume] => 354 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 600.55 [chn_per] => -0.02 [ttl_trd_qty] => 10102 [volume] => 325 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 600.55 [close_price] => 602.1 [chn_per] => 0.24 [ttl_trd_qty] => 10754 [volume] => 652 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 598.15 [close_price] => 598.15 [chn_per] => -0.42 [ttl_trd_qty] => 11781 [volume] => 1027 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 598.15 [close_price] => 598.15 [chn_per] => -0.42 [ttl_trd_qty] => 11781 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 597 [close_price] => 600.2 [chn_per] => -0.07 [ttl_trd_qty] => 13360 [volume] => 1579 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 597 [close_price] => 600.2 [chn_per] => -0.07 [ttl_trd_qty] => 13360 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 597 [close_price] => 598.65 [chn_per] => -0.33 [ttl_trd_qty] => 13859 [volume] => 499 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 597 [close_price] => 598.65 [chn_per] => -0.33 [ttl_trd_qty] => 13859 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 597 [close_price] => 598 [chn_per] => -0.44 [ttl_trd_qty] => 14537 [volume] => 678 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 604.65 [high_price] => 608.95 [low_price] => 597 [close_price] => 598 [chn_per] => -0.44 [ttl_trd_qty] => 14537 [volume] => 0 ) ) [ASAHIINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 855.2 [high_price] => 859.45 [low_price] => 854.05 [close_price] => 859.45 [chn_per] => 1.09 [ttl_trd_qty] => 671 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 855.2 [high_price] => 864 [low_price] => 853 [close_price] => 854.15 [chn_per] => 0.46 [ttl_trd_qty] => 10555 [volume] => 9884 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 855.2 [high_price] => 864 [low_price] => 852.45 [close_price] => 854.15 [chn_per] => 0.46 [ttl_trd_qty] => 13503 [volume] => 2948 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 855.2 [high_price] => 864 [low_price] => 852.45 [close_price] => 855.55 [chn_per] => 0.63 [ttl_trd_qty] => 14259 [volume] => 756 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 855.2 [high_price] => 864 [low_price] => 852.45 [close_price] => 855.6 [chn_per] => 0.64 [ttl_trd_qty] => 17169 [volume] => 2910 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 855.2 [high_price] => 864 [low_price] => 852.45 [close_price] => 855.8 [chn_per] => 0.66 [ttl_trd_qty] => 18295 [volume] => 1126 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 851.9 [chn_per] => 0.2 [ttl_trd_qty] => 24256 [volume] => 5961 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 854 [chn_per] => 0.45 [ttl_trd_qty] => 25381 [volume] => 1125 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 854.95 [chn_per] => 0.56 [ttl_trd_qty] => 26743 [volume] => 1362 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 854.95 [chn_per] => 0.56 [ttl_trd_qty] => 26743 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 858.6 [chn_per] => 0.99 [ttl_trd_qty] => 30932 [volume] => 4189 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 858.6 [chn_per] => 0.99 [ttl_trd_qty] => 30932 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 855.9 [chn_per] => 0.67 [ttl_trd_qty] => 32162 [volume] => 1230 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 856 [chn_per] => 0.68 [ttl_trd_qty] => 32663 [volume] => 501 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 856 [chn_per] => 0.68 [ttl_trd_qty] => 32663 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 856 [chn_per] => 0.68 [ttl_trd_qty] => 33255 [volume] => 592 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 855.55 [chn_per] => 0.63 [ttl_trd_qty] => 34127 [volume] => 872 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 855.55 [chn_per] => 0.63 [ttl_trd_qty] => 34127 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 855.45 [chn_per] => 0.62 [ttl_trd_qty] => 35740 [volume] => 1613 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 855.45 [chn_per] => 0.62 [ttl_trd_qty] => 35740 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 855.9 [chn_per] => 0.67 [ttl_trd_qty] => 40785 [volume] => 5045 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 855.25 [chn_per] => 0.59 [ttl_trd_qty] => 41441 [volume] => 656 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 855.1 [chn_per] => 0.58 [ttl_trd_qty] => 43048 [volume] => 1607 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 855 [chn_per] => 0.56 [ttl_trd_qty] => 44406 [volume] => 1358 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 855 [chn_per] => 0.56 [ttl_trd_qty] => 44406 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 855.2 [high_price] => 864 [low_price] => 850.6 [close_price] => 856.8 [chn_per] => 0.78 [ttl_trd_qty] => 56409 [volume] => 12003 ) ) [ASAHISONG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 251 [chn_per] => -0.17 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 256.6 [close_price] => 256.7 [chn_per] => 2.09 [ttl_trd_qty] => 31 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.7 [chn_per] => 0.5 [ttl_trd_qty] => 514 [volume] => 483 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.6 [chn_per] => 0.46 [ttl_trd_qty] => 794 [volume] => 280 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.6 [chn_per] => 0.46 [ttl_trd_qty] => 794 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 253.45 [chn_per] => 0.8 [ttl_trd_qty] => 914 [volume] => 120 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.25 [chn_per] => 0.32 [ttl_trd_qty] => 1072 [volume] => 158 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.25 [chn_per] => 0.32 [ttl_trd_qty] => 1072 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 253.45 [chn_per] => 0.8 [ttl_trd_qty] => 1115 [volume] => 43 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 253.45 [chn_per] => 0.8 [ttl_trd_qty] => 1115 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.2 [chn_per] => 0.3 [ttl_trd_qty] => 1267 [volume] => 152 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.2 [chn_per] => 0.3 [ttl_trd_qty] => 1267 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 255 [chn_per] => 1.42 [ttl_trd_qty] => 1537 [volume] => 270 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.2 [chn_per] => 0.3 [ttl_trd_qty] => 1589 [volume] => 52 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.2 [chn_per] => 0.3 [ttl_trd_qty] => 1589 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.4 [chn_per] => 0.38 [ttl_trd_qty] => 1712 [volume] => 123 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.95 [chn_per] => 0.6 [ttl_trd_qty] => 1883 [volume] => 171 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.95 [chn_per] => 0.6 [ttl_trd_qty] => 1883 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.95 [chn_per] => 0.6 [ttl_trd_qty] => 1883 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 252.95 [chn_per] => 0.6 [ttl_trd_qty] => 1883 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 257.65 [high_price] => 257.65 [low_price] => 251.1 [close_price] => 254.45 [chn_per] => 1.2 [ttl_trd_qty] => 1956 [volume] => 73 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 257.65 [high_price] => 257.95 [low_price] => 251.1 [close_price] => 256.6 [chn_per] => 2.05 [ttl_trd_qty] => 3641 [volume] => 1685 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 257.65 [high_price] => 257.95 [low_price] => 251.1 [close_price] => 256.6 [chn_per] => 2.05 [ttl_trd_qty] => 3641 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 257.65 [high_price] => 257.95 [low_price] => 251.1 [close_price] => 253.1 [chn_per] => 0.66 [ttl_trd_qty] => 5266 [volume] => 1625 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 257.65 [high_price] => 257.95 [low_price] => 250.15 [close_price] => 250.15 [chn_per] => -0.51 [ttl_trd_qty] => 5629 [volume] => 363 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 257.65 [high_price] => 257.95 [low_price] => 250 [close_price] => 251.5 [chn_per] => 0.02 [ttl_trd_qty] => 6195 [volume] => 566 ) ) [ASAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 520.05 [high_price] => 526.05 [low_price] => 520.05 [close_price] => 525.05 [chn_per] => 0.96 [ttl_trd_qty] => 529 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 520.05 [high_price] => 526.05 [low_price] => 520.05 [close_price] => 525.05 [chn_per] => 0.96 [ttl_trd_qty] => 529 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 520.05 [high_price] => 529.15 [low_price] => 520.05 [close_price] => 523.55 [chn_per] => 0.67 [ttl_trd_qty] => 1996 [volume] => 1467 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 520.05 [high_price] => 529.15 [low_price] => 520.05 [close_price] => 523.55 [chn_per] => 0.67 [ttl_trd_qty] => 1996 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 530.2 [chn_per] => 1.95 [ttl_trd_qty] => 5169 [volume] => 3173 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 529.7 [chn_per] => 1.86 [ttl_trd_qty] => 5856 [volume] => 687 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 527.3 [chn_per] => 1.39 [ttl_trd_qty] => 6513 [volume] => 657 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 527.3 [chn_per] => 1.39 [ttl_trd_qty] => 6513 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 527 [chn_per] => 1.34 [ttl_trd_qty] => 8943 [volume] => 2430 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 526.65 [chn_per] => 1.27 [ttl_trd_qty] => 9033 [volume] => 90 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 525.2 [chn_per] => 0.99 [ttl_trd_qty] => 9608 [volume] => 575 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 526 [chn_per] => 1.14 [ttl_trd_qty] => 9726 [volume] => 118 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 525.35 [chn_per] => 1.02 [ttl_trd_qty] => 9884 [volume] => 158 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 524.9 [chn_per] => 0.93 [ttl_trd_qty] => 9930 [volume] => 46 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 524 [chn_per] => 0.76 [ttl_trd_qty] => 10088 [volume] => 158 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 524 [chn_per] => 0.76 [ttl_trd_qty] => 10088 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 524.3 [chn_per] => 0.82 [ttl_trd_qty] => 11210 [volume] => 1122 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 524.3 [chn_per] => 0.82 [ttl_trd_qty] => 11210 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 521.15 [chn_per] => 0.21 [ttl_trd_qty] => 12015 [volume] => 805 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 521.1 [chn_per] => 0.2 [ttl_trd_qty] => 12061 [volume] => 46 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 523.15 [chn_per] => 0.6 [ttl_trd_qty] => 12182 [volume] => 121 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 523.15 [chn_per] => 0.6 [ttl_trd_qty] => 12182 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 522.4 [chn_per] => 0.45 [ttl_trd_qty] => 12514 [volume] => 332 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 520.05 [close_price] => 522.4 [chn_per] => 0.45 [ttl_trd_qty] => 12514 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 517.25 [close_price] => 520.8 [chn_per] => 0.14 [ttl_trd_qty] => 13346 [volume] => 832 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 520.05 [high_price] => 531.5 [low_price] => 515.35 [close_price] => 515.55 [chn_per] => -0.87 [ttl_trd_qty] => 15981 [volume] => 2635 ) ) [ASALCBR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 876.7 [high_price] => 880 [low_price] => 876.7 [close_price] => 880 [chn_per] => 0.38 [ttl_trd_qty] => 80 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 876.7 [high_price] => 880 [low_price] => 876.7 [close_price] => 880 [chn_per] => 0.38 [ttl_trd_qty] => 80 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 876.7 [high_price] => 886 [low_price] => 876.7 [close_price] => 881.55 [chn_per] => 0.55 [ttl_trd_qty] => 3991 [volume] => 3911 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 876.7 [high_price] => 886 [low_price] => 876.7 [close_price] => 883.3 [chn_per] => 0.75 [ttl_trd_qty] => 4397 [volume] => 406 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 876.7 [high_price] => 886 [low_price] => 875 [close_price] => 883.95 [chn_per] => 0.83 [ttl_trd_qty] => 7477 [volume] => 3080 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 876.7 [high_price] => 889 [low_price] => 875 [close_price] => 880.1 [chn_per] => 0.39 [ttl_trd_qty] => 9341 [volume] => 1864 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 876.7 [high_price] => 890 [low_price] => 875 [close_price] => 882.2 [chn_per] => 0.63 [ttl_trd_qty] => 12520 [volume] => 3179 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 876.7 [high_price] => 890 [low_price] => 875 [close_price] => 882.2 [chn_per] => 0.63 [ttl_trd_qty] => 12520 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 876.7 [high_price] => 890 [low_price] => 875 [close_price] => 877.05 [chn_per] => 0.04 [ttl_trd_qty] => 13861 [volume] => 1341 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 876.7 [high_price] => 890 [low_price] => 875 [close_price] => 877.05 [chn_per] => 0.04 [ttl_trd_qty] => 13861 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 876.7 [high_price] => 890 [low_price] => 875 [close_price] => 877.1 [chn_per] => 0.05 [ttl_trd_qty] => 14477 [volume] => 616 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 876.7 [high_price] => 890 [low_price] => 875 [close_price] => 877.05 [chn_per] => 0.04 [ttl_trd_qty] => 14592 [volume] => 115 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 876.7 [high_price] => 890 [low_price] => 871.1 [close_price] => 872.4 [chn_per] => -0.49 [ttl_trd_qty] => 16797 [volume] => 2205 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 870 [chn_per] => -0.76 [ttl_trd_qty] => 18825 [volume] => 2028 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 876.95 [chn_per] => 0.03 [ttl_trd_qty] => 20129 [volume] => 1304 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 875.5 [chn_per] => -0.14 [ttl_trd_qty] => 20254 [volume] => 125 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 874.3 [chn_per] => -0.27 [ttl_trd_qty] => 20796 [volume] => 542 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 874.3 [chn_per] => -0.27 [ttl_trd_qty] => 20796 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 874.85 [chn_per] => -0.21 [ttl_trd_qty] => 21319 [volume] => 523 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 874.85 [chn_per] => -0.21 [ttl_trd_qty] => 21319 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 870.35 [chn_per] => -0.72 [ttl_trd_qty] => 21778 [volume] => 459 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 870.05 [chn_per] => -0.76 [ttl_trd_qty] => 22311 [volume] => 533 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 872.7 [chn_per] => -0.46 [ttl_trd_qty] => 22621 [volume] => 310 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 870.3 [chn_per] => -0.73 [ttl_trd_qty] => 22780 [volume] => 159 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 872.4 [chn_per] => -0.49 [ttl_trd_qty] => 23319 [volume] => 539 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 876.7 [high_price] => 890 [low_price] => 870 [close_price] => 872.4 [chn_per] => -0.49 [ttl_trd_qty] => 23319 [volume] => 0 ) ) [ASHAPURMIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 661.75 [close_price] => 669.6 [chn_per] => 1.29 [ttl_trd_qty] => 4516 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 647.6 [close_price] => 650.2 [chn_per] => -1.65 [ttl_trd_qty] => 63068 [volume] => 58552 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 647.6 [close_price] => 649.65 [chn_per] => -1.73 [ttl_trd_qty] => 99103 [volume] => 36035 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 644.05 [close_price] => 647 [chn_per] => -2.13 [ttl_trd_qty] => 141839 [volume] => 42736 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 644.05 [close_price] => 650.2 [chn_per] => -1.65 [ttl_trd_qty] => 155154 [volume] => 13315 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 644.05 [close_price] => 649.45 [chn_per] => -1.76 [ttl_trd_qty] => 191024 [volume] => 35870 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 644.05 [close_price] => 646.5 [chn_per] => -2.21 [ttl_trd_qty] => 198701 [volume] => 7677 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 644.05 [close_price] => 647.5 [chn_per] => -2.06 [ttl_trd_qty] => 201692 [volume] => 2991 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 644.05 [close_price] => 646.3 [chn_per] => -2.24 [ttl_trd_qty] => 224320 [volume] => 22628 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 644.05 [close_price] => 646.3 [chn_per] => -2.24 [ttl_trd_qty] => 224320 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 639 [close_price] => 639.95 [chn_per] => -3.2 [ttl_trd_qty] => 281940 [volume] => 57620 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 639 [close_price] => 639.95 [chn_per] => -3.2 [ttl_trd_qty] => 281940 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 638.9 [close_price] => 640.15 [chn_per] => -3.17 [ttl_trd_qty] => 298079 [volume] => 16139 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 638.9 [close_price] => 640 [chn_per] => -3.19 [ttl_trd_qty] => 305602 [volume] => 7523 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 638.9 [close_price] => 640 [chn_per] => -3.19 [ttl_trd_qty] => 305602 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 635.95 [close_price] => 637.45 [chn_per] => -3.58 [ttl_trd_qty] => 321999 [volume] => 16397 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 635.95 [close_price] => 638.65 [chn_per] => -3.4 [ttl_trd_qty] => 330129 [volume] => 8130 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 635.95 [close_price] => 638.65 [chn_per] => -3.4 [ttl_trd_qty] => 330129 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 635.95 [close_price] => 640.25 [chn_per] => -3.15 [ttl_trd_qty] => 391613 [volume] => 61484 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 635.95 [close_price] => 640.25 [chn_per] => -3.15 [ttl_trd_qty] => 391613 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 635.95 [close_price] => 641.95 [chn_per] => -2.9 [ttl_trd_qty] => 407833 [volume] => 16220 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 635.95 [close_price] => 639.85 [chn_per] => -3.21 [ttl_trd_qty] => 414564 [volume] => 6731 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 635.95 [close_price] => 642 [chn_per] => -2.89 [ttl_trd_qty] => 451157 [volume] => 36593 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 635.95 [close_price] => 641.3 [chn_per] => -3 [ttl_trd_qty] => 459173 [volume] => 8016 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 635.95 [close_price] => 641.3 [chn_per] => -3 [ttl_trd_qty] => 459173 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 661.75 [high_price] => 672.8 [low_price] => 635.95 [close_price] => 640.3 [chn_per] => -3.15 [ttl_trd_qty] => 513822 [volume] => 54649 ) ) [ASHIANA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 397.9 [high_price] => 399.55 [low_price] => 397.9 [close_price] => 399.15 [chn_per] => 0.81 [ttl_trd_qty] => 287 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 397.9 [high_price] => 399.55 [low_price] => 397.9 [close_price] => 399.15 [chn_per] => 0.81 [ttl_trd_qty] => 287 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 397.9 [high_price] => 402.65 [low_price] => 396.85 [close_price] => 398.65 [chn_per] => 0.68 [ttl_trd_qty] => 11414 [volume] => 11127 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 397.9 [high_price] => 402.65 [low_price] => 396.85 [close_price] => 399.05 [chn_per] => 0.78 [ttl_trd_qty] => 16672 [volume] => 5258 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 397.9 [high_price] => 402.65 [low_price] => 396.85 [close_price] => 401.25 [chn_per] => 1.34 [ttl_trd_qty] => 20473 [volume] => 3801 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 397.9 [high_price] => 405 [low_price] => 396.85 [close_price] => 401.3 [chn_per] => 1.35 [ttl_trd_qty] => 31104 [volume] => 10631 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 397.9 [high_price] => 405 [low_price] => 396.85 [close_price] => 400.5 [chn_per] => 1.15 [ttl_trd_qty] => 36747 [volume] => 5643 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 397.9 [high_price] => 405 [low_price] => 396.85 [close_price] => 400.5 [chn_per] => 1.15 [ttl_trd_qty] => 36747 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 397.9 [high_price] => 405 [low_price] => 396.85 [close_price] => 398.6 [chn_per] => 0.67 [ttl_trd_qty] => 41191 [volume] => 4444 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 397.9 [high_price] => 405 [low_price] => 396.85 [close_price] => 398.6 [chn_per] => 0.67 [ttl_trd_qty] => 41191 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 397.9 [high_price] => 405 [low_price] => 396.85 [close_price] => 398.2 [chn_per] => 0.57 [ttl_trd_qty] => 47855 [volume] => 6664 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 397.9 [high_price] => 405 [low_price] => 396.85 [close_price] => 398.05 [chn_per] => 0.53 [ttl_trd_qty] => 47934 [volume] => 79 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 397.9 [high_price] => 405 [low_price] => 396.85 [close_price] => 402.9 [chn_per] => 1.76 [ttl_trd_qty] => 51432 [volume] => 3498 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 397.9 [high_price] => 406 [low_price] => 396.85 [close_price] => 399.5 [chn_per] => 0.9 [ttl_trd_qty] => 97371 [volume] => 45939 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 397.9 [high_price] => 406 [low_price] => 396.85 [close_price] => 399.5 [chn_per] => 0.9 [ttl_trd_qty] => 103251 [volume] => 5880 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 397.9 [high_price] => 406 [low_price] => 396.85 [close_price] => 397.9 [chn_per] => 0.49 [ttl_trd_qty] => 106554 [volume] => 3303 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 397.9 [high_price] => 406 [low_price] => 396.85 [close_price] => 398.05 [chn_per] => 0.53 [ttl_trd_qty] => 108805 [volume] => 2251 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 397.9 [high_price] => 406 [low_price] => 396.85 [close_price] => 398.05 [chn_per] => 0.53 [ttl_trd_qty] => 108805 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 397.9 [high_price] => 406 [low_price] => 395 [close_price] => 395.45 [chn_per] => -0.13 [ttl_trd_qty] => 117495 [volume] => 8690 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 397.9 [high_price] => 406 [low_price] => 395 [close_price] => 395.45 [chn_per] => -0.13 [ttl_trd_qty] => 117495 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 397.9 [high_price] => 406 [low_price] => 394.35 [close_price] => 394.4 [chn_per] => -0.39 [ttl_trd_qty] => 120135 [volume] => 2640 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 397.9 [high_price] => 406 [low_price] => 393.9 [close_price] => 398.15 [chn_per] => 0.56 [ttl_trd_qty] => 123718 [volume] => 3583 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 397.9 [high_price] => 406 [low_price] => 393.9 [close_price] => 399 [chn_per] => 0.77 [ttl_trd_qty] => 128484 [volume] => 4766 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 397.9 [high_price] => 406 [low_price] => 393.9 [close_price] => 397.65 [chn_per] => 0.43 [ttl_trd_qty] => 130038 [volume] => 1554 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 397.9 [high_price] => 406 [low_price] => 393.9 [close_price] => 399.5 [chn_per] => 0.9 [ttl_trd_qty] => 139240 [volume] => 9202 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 397.9 [high_price] => 406 [low_price] => 393.9 [close_price] => 399.5 [chn_per] => 0.9 [ttl_trd_qty] => 139240 [volume] => 0 ) ) [ASHIMASYN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 14.84 [chn_per] => 0.34 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 15.2 [chn_per] => 2.77 [ttl_trd_qty] => 3230 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 15 [chn_per] => 1.42 [ttl_trd_qty] => 4171 [volume] => 941 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 15.15 [chn_per] => 2.43 [ttl_trd_qty] => 4572 [volume] => 401 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 15.07 [chn_per] => 1.89 [ttl_trd_qty] => 4591 [volume] => 19 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 15.05 [chn_per] => 1.76 [ttl_trd_qty] => 5426 [volume] => 835 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 15 [chn_per] => 1.42 [ttl_trd_qty] => 5498 [volume] => 72 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 15 [chn_per] => 1.42 [ttl_trd_qty] => 5498 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 14.93 [chn_per] => 0.95 [ttl_trd_qty] => 6894 [volume] => 1396 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 14.93 [chn_per] => 0.95 [ttl_trd_qty] => 6894 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 14.99 [chn_per] => 1.35 [ttl_trd_qty] => 6912 [volume] => 18 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 14.99 [chn_per] => 1.35 [ttl_trd_qty] => 6912 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 15.2 [chn_per] => 2.77 [ttl_trd_qty] => 13343 [volume] => 6431 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 15.15 [chn_per] => 2.43 [ttl_trd_qty] => 13478 [volume] => 135 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 15.15 [chn_per] => 2.43 [ttl_trd_qty] => 13478 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 15 [chn_per] => 1.42 [ttl_trd_qty] => 14071 [volume] => 593 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 14.79 [high_price] => 15.3 [low_price] => 14.7 [close_price] => 15 [chn_per] => 1.42 [ttl_trd_qty] => 14071 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 14.79 [high_price] => 15.5 [low_price] => 14.7 [close_price] => 15.39 [chn_per] => 4.06 [ttl_trd_qty] => 19106 [volume] => 5035 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 14.79 [high_price] => 15.5 [low_price] => 14.7 [close_price] => 15.39 [chn_per] => 4.06 [ttl_trd_qty] => 19106 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 14.79 [high_price] => 15.5 [low_price] => 14.7 [close_price] => 15.39 [chn_per] => 4.06 [ttl_trd_qty] => 19106 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 14.79 [high_price] => 15.5 [low_price] => 14.7 [close_price] => 15.15 [chn_per] => 2.43 [ttl_trd_qty] => 21816 [volume] => 2710 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 14.79 [high_price] => 15.5 [low_price] => 14.7 [close_price] => 15.38 [chn_per] => 3.99 [ttl_trd_qty] => 23216 [volume] => 1400 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 14.79 [high_price] => 15.5 [low_price] => 14.7 [close_price] => 15.38 [chn_per] => 3.99 [ttl_trd_qty] => 23216 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 14.79 [high_price] => 15.5 [low_price] => 14.7 [close_price] => 15.15 [chn_per] => 2.43 [ttl_trd_qty] => 25892 [volume] => 2676 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 14.79 [high_price] => 15.5 [low_price] => 14.7 [close_price] => 15.35 [chn_per] => 3.79 [ttl_trd_qty] => 27047 [volume] => 1155 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 14.79 [high_price] => 15.5 [low_price] => 14.7 [close_price] => 15.23 [chn_per] => 2.97 [ttl_trd_qty] => 61222 [volume] => 34175 ) ) [ASHOKA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 130.85 [high_price] => 131.7 [low_price] => 130.85 [close_price] => 131.68 [chn_per] => 0.86 [ttl_trd_qty] => 14578 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 130.85 [high_price] => 132 [low_price] => 130.8 [close_price] => 131.65 [chn_per] => 0.83 [ttl_trd_qty] => 82971 [volume] => 68393 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 130.85 [high_price] => 132 [low_price] => 130.8 [close_price] => 131.65 [chn_per] => 0.83 [ttl_trd_qty] => 82971 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 130.85 [high_price] => 132.5 [low_price] => 130.8 [close_price] => 132.29 [chn_per] => 1.33 [ttl_trd_qty] => 170557 [volume] => 87586 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 130.85 [high_price] => 132.6 [low_price] => 130.8 [close_price] => 132.51 [chn_per] => 1.49 [ttl_trd_qty] => 202514 [volume] => 31957 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 130.85 [high_price] => 132.6 [low_price] => 130.8 [close_price] => 132.51 [chn_per] => 1.49 [ttl_trd_qty] => 202514 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 130.85 [high_price] => 132.95 [low_price] => 130.8 [close_price] => 132.28 [chn_per] => 1.32 [ttl_trd_qty] => 264397 [volume] => 61883 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 133.17 [chn_per] => 2 [ttl_trd_qty] => 329135 [volume] => 64738 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 133 [chn_per] => 1.87 [ttl_trd_qty] => 353003 [volume] => 23868 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 133.03 [chn_per] => 1.89 [ttl_trd_qty] => 386099 [volume] => 33096 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 133.03 [chn_per] => 1.89 [ttl_trd_qty] => 386099 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.72 [chn_per] => 1.65 [ttl_trd_qty] => 406204 [volume] => 20105 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.31 [chn_per] => 1.34 [ttl_trd_qty] => 433797 [volume] => 27593 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.09 [chn_per] => 1.17 [ttl_trd_qty] => 459551 [volume] => 25754 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.09 [chn_per] => 1.17 [ttl_trd_qty] => 459551 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.12 [chn_per] => 1.19 [ttl_trd_qty] => 468827 [volume] => 9276 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.33 [chn_per] => 1.36 [ttl_trd_qty] => 477099 [volume] => 8272 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.13 [chn_per] => 1.2 [ttl_trd_qty] => 481504 [volume] => 4405 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 131.99 [chn_per] => 1.1 [ttl_trd_qty] => 494974 [volume] => 13470 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.12 [chn_per] => 1.19 [ttl_trd_qty] => 509139 [volume] => 14165 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.24 [chn_per] => 1.29 [ttl_trd_qty] => 515019 [volume] => 5880 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.25 [chn_per] => 1.29 [ttl_trd_qty] => 518674 [volume] => 3655 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.25 [chn_per] => 1.29 [ttl_trd_qty] => 518674 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.23 [chn_per] => 1.28 [ttl_trd_qty] => 528898 [volume] => 10224 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.08 [chn_per] => 1.16 [ttl_trd_qty] => 569911 [volume] => 41013 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 130.85 [high_price] => 133.29 [low_price] => 130.8 [close_price] => 132.08 [chn_per] => 1.16 [ttl_trd_qty] => 569911 [volume] => 0 ) ) [ASHOKLEY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 157.89 [high_price] => 159.16 [low_price] => 157.89 [close_price] => 158.62 [chn_per] => 0.58 [ttl_trd_qty] => 320529 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 157.89 [high_price] => 159.16 [low_price] => 157.89 [close_price] => 158.62 [chn_per] => 0.58 [ttl_trd_qty] => 320529 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 157.89 [high_price] => 161.41 [low_price] => 157.89 [close_price] => 161.23 [chn_per] => 2.24 [ttl_trd_qty] => 5954504 [volume] => 5633975 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 157.89 [high_price] => 161.74 [low_price] => 157.89 [close_price] => 161.52 [chn_per] => 2.42 [ttl_trd_qty] => 8049156 [volume] => 2094652 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 157.89 [high_price] => 161.74 [low_price] => 157.89 [close_price] => 160.96 [chn_per] => 2.07 [ttl_trd_qty] => 8932039 [volume] => 882883 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 157.89 [high_price] => 161.74 [low_price] => 157.89 [close_price] => 161.56 [chn_per] => 2.45 [ttl_trd_qty] => 9868332 [volume] => 936293 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 157.89 [high_price] => 161.74 [low_price] => 157.89 [close_price] => 160.05 [chn_per] => 1.49 [ttl_trd_qty] => 11278545 [volume] => 1410213 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 157.89 [high_price] => 161.74 [low_price] => 157.89 [close_price] => 160.45 [chn_per] => 1.74 [ttl_trd_qty] => 12115245 [volume] => 836700 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 157.89 [high_price] => 161.74 [low_price] => 157.89 [close_price] => 161.14 [chn_per] => 2.18 [ttl_trd_qty] => 13013287 [volume] => 898042 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 157.89 [high_price] => 161.74 [low_price] => 157.89 [close_price] => 161.18 [chn_per] => 2.21 [ttl_trd_qty] => 13453271 [volume] => 439984 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 157.89 [high_price] => 161.74 [low_price] => 157.89 [close_price] => 161.06 [chn_per] => 2.13 [ttl_trd_qty] => 13845649 [volume] => 392378 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 157.89 [high_price] => 161.74 [low_price] => 157.89 [close_price] => 161.06 [chn_per] => 2.13 [ttl_trd_qty] => 13845649 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 157.89 [high_price] => 161.74 [low_price] => 157.89 [close_price] => 159.9 [chn_per] => 1.4 [ttl_trd_qty] => 15514986 [volume] => 1669337 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 157.89 [high_price] => 161.74 [low_price] => 157.89 [close_price] => 160.45 [chn_per] => 1.74 [ttl_trd_qty] => 16923134 [volume] => 1408148 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 157.89 [high_price] => 165.75 [low_price] => 157.89 [close_price] => 165.59 [chn_per] => 5 [ttl_trd_qty] => 25971750 [volume] => 9048616 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 157.89 [high_price] => 165.75 [low_price] => 157.89 [close_price] => 163.39 [chn_per] => 3.61 [ttl_trd_qty] => 29566760 [volume] => 3595010 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 157.89 [high_price] => 165.75 [low_price] => 157.89 [close_price] => 162.38 [chn_per] => 2.97 [ttl_trd_qty] => 30814439 [volume] => 1247679 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 157.89 [high_price] => 165.75 [low_price] => 157.89 [close_price] => 162.18 [chn_per] => 2.84 [ttl_trd_qty] => 31817035 [volume] => 1002596 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 157.89 [high_price] => 165.75 [low_price] => 157.89 [close_price] => 162.6 [chn_per] => 3.11 [ttl_trd_qty] => 32584600 [volume] => 767565 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 157.89 [high_price] => 165.75 [low_price] => 157.89 [close_price] => 162.6 [chn_per] => 3.11 [ttl_trd_qty] => 32584600 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 157.89 [high_price] => 165.75 [low_price] => 157.89 [close_price] => 163.04 [chn_per] => 3.39 [ttl_trd_qty] => 34328633 [volume] => 1744033 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 157.89 [high_price] => 165.75 [low_price] => 157.89 [close_price] => 163.04 [chn_per] => 3.39 [ttl_trd_qty] => 34328633 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 157.89 [high_price] => 165.75 [low_price] => 157.89 [close_price] => 162.51 [chn_per] => 3.05 [ttl_trd_qty] => 36094327 [volume] => 1765694 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 157.89 [high_price] => 165.75 [low_price] => 157.89 [close_price] => 162.51 [chn_per] => 3.05 [ttl_trd_qty] => 36094327 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 157.89 [high_price] => 165.75 [low_price] => 157.89 [close_price] => 162.44 [chn_per] => 3.01 [ttl_trd_qty] => 38896494 [volume] => 2802167 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 157.89 [high_price] => 165.75 [low_price] => 157.89 [close_price] => 162.44 [chn_per] => 3.01 [ttl_trd_qty] => 38896494 [volume] => 0 ) ) [ASIANENE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 356 [high_price] => 359.6 [low_price] => 356 [close_price] => 359.6 [chn_per] => 0.26 [ttl_trd_qty] => 508 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 356 [high_price] => 359.6 [low_price] => 356 [close_price] => 359.6 [chn_per] => 0.26 [ttl_trd_qty] => 508 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 356.55 [chn_per] => -0.59 [ttl_trd_qty] => 21514 [volume] => 21006 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 358.3 [chn_per] => -0.1 [ttl_trd_qty] => 28693 [volume] => 7179 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 357.55 [chn_per] => -0.31 [ttl_trd_qty] => 31253 [volume] => 2560 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 359.05 [chn_per] => 0.11 [ttl_trd_qty] => 34764 [volume] => 3511 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 358.4 [chn_per] => -0.07 [ttl_trd_qty] => 35893 [volume] => 1129 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 360.1 [chn_per] => 0.4 [ttl_trd_qty] => 39067 [volume] => 3174 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 359 [chn_per] => 0.1 [ttl_trd_qty] => 41646 [volume] => 2579 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 359.1 [chn_per] => 0.13 [ttl_trd_qty] => 45335 [volume] => 3689 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 358.2 [chn_per] => -0.13 [ttl_trd_qty] => 46719 [volume] => 1384 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 358.2 [chn_per] => -0.13 [ttl_trd_qty] => 46719 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 357.9 [chn_per] => -0.21 [ttl_trd_qty] => 49326 [volume] => 2607 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 356.65 [chn_per] => -0.56 [ttl_trd_qty] => 52032 [volume] => 2706 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 355.8 [chn_per] => -0.79 [ttl_trd_qty] => 52732 [volume] => 700 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 356 [chn_per] => -0.74 [ttl_trd_qty] => 53469 [volume] => 737 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 357 [chn_per] => -0.46 [ttl_trd_qty] => 55546 [volume] => 2077 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 356.95 [chn_per] => -0.47 [ttl_trd_qty] => 56118 [volume] => 572 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 355.7 [chn_per] => -0.82 [ttl_trd_qty] => 57209 [volume] => 1091 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 356 [high_price] => 361 [low_price] => 355 [close_price] => 355.7 [chn_per] => -0.82 [ttl_trd_qty] => 57209 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 356 [high_price] => 361 [low_price] => 354.45 [close_price] => 355.7 [chn_per] => -0.82 [ttl_trd_qty] => 65403 [volume] => 8194 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 356 [high_price] => 361 [low_price] => 354.45 [close_price] => 355.7 [chn_per] => -0.82 [ttl_trd_qty] => 65403 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 356 [high_price] => 361 [low_price] => 353.05 [close_price] => 354 [chn_per] => -1.3 [ttl_trd_qty] => 73014 [volume] => 7611 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 356 [high_price] => 361 [low_price] => 353.05 [close_price] => 354 [chn_per] => -1.3 [ttl_trd_qty] => 73014 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 356 [high_price] => 361 [low_price] => 352.55 [close_price] => 352.55 [chn_per] => -1.7 [ttl_trd_qty] => 79847 [volume] => 6833 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 356 [high_price] => 361 [low_price] => 352.55 [close_price] => 352.55 [chn_per] => -1.7 [ttl_trd_qty] => 79847 [volume] => 0 ) ) [ASIANHOTNR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 289.15 [chn_per] => -0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 291 [close_price] => 292.95 [chn_per] => 0.91 [ttl_trd_qty] => 716 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 291 [close_price] => 292.35 [chn_per] => 0.71 [ttl_trd_qty] => 719 [volume] => 3 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 291 [close_price] => 292.35 [chn_per] => 0.71 [ttl_trd_qty] => 719 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 291 [close_price] => 292.35 [chn_per] => 0.71 [ttl_trd_qty] => 719 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 291 [close_price] => 291.65 [chn_per] => 0.47 [ttl_trd_qty] => 899 [volume] => 180 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 291 [close_price] => 292 [chn_per] => 0.59 [ttl_trd_qty] => 972 [volume] => 73 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 292.15 [chn_per] => 0.64 [ttl_trd_qty] => 1617 [volume] => 645 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 293.7 [chn_per] => 1.17 [ttl_trd_qty] => 2017 [volume] => 400 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 293.7 [chn_per] => 1.17 [ttl_trd_qty] => 2017 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 292.4 [chn_per] => 0.72 [ttl_trd_qty] => 2039 [volume] => 22 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 292.4 [chn_per] => 0.72 [ttl_trd_qty] => 2039 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 292.5 [chn_per] => 0.76 [ttl_trd_qty] => 2040 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 292.5 [chn_per] => 0.76 [ttl_trd_qty] => 2040 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 292.5 [chn_per] => 0.76 [ttl_trd_qty] => 2040 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 292.5 [chn_per] => 0.76 [ttl_trd_qty] => 2040 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 292.5 [chn_per] => 0.76 [ttl_trd_qty] => 2040 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 292.6 [chn_per] => 0.79 [ttl_trd_qty] => 2059 [volume] => 19 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 294.9 [chn_per] => 1.58 [ttl_trd_qty] => 2619 [volume] => 560 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 294.9 [chn_per] => 1.58 [ttl_trd_qty] => 2619 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 291.35 [chn_per] => 0.36 [ttl_trd_qty] => 3441 [volume] => 822 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 289.5 [close_price] => 290.8 [chn_per] => 0.17 [ttl_trd_qty] => 3522 [volume] => 81 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 287.6 [close_price] => 287.6 [chn_per] => -0.93 [ttl_trd_qty] => 4035 [volume] => 513 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 287.6 [close_price] => 287.6 [chn_per] => -0.93 [ttl_trd_qty] => 4035 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 287.6 [close_price] => 291.4 [chn_per] => 0.38 [ttl_trd_qty] => 4102 [volume] => 67 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 296.25 [high_price] => 297.7 [low_price] => 287.6 [close_price] => 291.4 [chn_per] => 0.38 [ttl_trd_qty] => 4102 [volume] => 0 ) ) [ASIANPAINT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2648 [high_price] => 2648 [low_price] => 2633.2 [close_price] => 2635.5 [chn_per] => -0.01 [ttl_trd_qty] => 13918 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2648 [high_price] => 2648 [low_price] => 2624 [close_price] => 2645.9 [chn_per] => 0.39 [ttl_trd_qty] => 70534 [volume] => 56616 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2648 [high_price] => 2662.9 [low_price] => 2624 [close_price] => 2662.3 [chn_per] => 1.01 [ttl_trd_qty] => 119955 [volume] => 49421 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2648 [high_price] => 2682 [low_price] => 2624 [close_price] => 2680.7 [chn_per] => 1.71 [ttl_trd_qty] => 247783 [volume] => 127828 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2648 [high_price] => 2682 [low_price] => 2624 [close_price] => 2680.7 [chn_per] => 1.71 [ttl_trd_qty] => 247783 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2648 [high_price] => 2684.8 [low_price] => 2624 [close_price] => 2683 [chn_per] => 1.79 [ttl_trd_qty] => 301616 [volume] => 53833 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2648 [high_price] => 2691.3 [low_price] => 2624 [close_price] => 2685 [chn_per] => 1.87 [ttl_trd_qty] => 339806 [volume] => 38190 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2648 [high_price] => 2699.5 [low_price] => 2624 [close_price] => 2698 [chn_per] => 2.36 [ttl_trd_qty] => 381068 [volume] => 41262 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2648 [high_price] => 2704 [low_price] => 2624 [close_price] => 2702.4 [chn_per] => 2.53 [ttl_trd_qty] => 438987 [volume] => 57919 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2648 [high_price] => 2704 [low_price] => 2624 [close_price] => 2702.4 [chn_per] => 2.53 [ttl_trd_qty] => 438987 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2648 [high_price] => 2704 [low_price] => 2624 [close_price] => 2694.3 [chn_per] => 2.22 [ttl_trd_qty] => 506316 [volume] => 67329 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2648 [high_price] => 2704 [low_price] => 2624 [close_price] => 2694.3 [chn_per] => 2.22 [ttl_trd_qty] => 506316 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2648 [high_price] => 2713.4 [low_price] => 2624 [close_price] => 2709.3 [chn_per] => 2.79 [ttl_trd_qty] => 603019 [volume] => 96703 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2648 [high_price] => 2719.4 [low_price] => 2624 [close_price] => 2717.4 [chn_per] => 3.1 [ttl_trd_qty] => 658875 [volume] => 55856 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2648 [high_price] => 2723 [low_price] => 2624 [close_price] => 2721 [chn_per] => 3.24 [ttl_trd_qty] => 694636 [volume] => 35761 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2648 [high_price] => 2723 [low_price] => 2624 [close_price] => 2708.2 [chn_per] => 2.75 [ttl_trd_qty] => 729789 [volume] => 35153 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2648 [high_price] => 2723 [low_price] => 2624 [close_price] => 2715 [chn_per] => 3.01 [ttl_trd_qty] => 746217 [volume] => 16428 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2648 [high_price] => 2723 [low_price] => 2624 [close_price] => 2713.7 [chn_per] => 2.96 [ttl_trd_qty] => 762476 [volume] => 16259 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2648 [high_price] => 2723 [low_price] => 2624 [close_price] => 2717.2 [chn_per] => 3.09 [ttl_trd_qty] => 777887 [volume] => 15411 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2648 [high_price] => 2723 [low_price] => 2624 [close_price] => 2717.2 [chn_per] => 3.09 [ttl_trd_qty] => 777887 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2648 [high_price] => 2723 [low_price] => 2624 [close_price] => 2715.9 [chn_per] => 3.04 [ttl_trd_qty] => 849913 [volume] => 72026 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2648 [high_price] => 2723 [low_price] => 2624 [close_price] => 2711.8 [chn_per] => 2.89 [ttl_trd_qty] => 860567 [volume] => 10654 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2648 [high_price] => 2723 [low_price] => 2624 [close_price] => 2711.4 [chn_per] => 2.87 [ttl_trd_qty] => 894972 [volume] => 34405 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2648 [high_price] => 2723 [low_price] => 2624 [close_price] => 2717.3 [chn_per] => 3.1 [ttl_trd_qty] => 932049 [volume] => 37077 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2648 [high_price] => 2723 [low_price] => 2624 [close_price] => 2715.5 [chn_per] => 3.03 [ttl_trd_qty] => 986623 [volume] => 54574 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2648 [high_price] => 2723 [low_price] => 2624 [close_price] => 2715.5 [chn_per] => 3.03 [ttl_trd_qty] => 986623 [volume] => 0 ) ) [ASIANTILES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 54.02 [close_price] => 54.15 [chn_per] => 0.09 [ttl_trd_qty] => 2744 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 53.75 [close_price] => 53.76 [chn_per] => -0.63 [ttl_trd_qty] => 73638 [volume] => 70894 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 53.68 [close_price] => 53.68 [chn_per] => -0.78 [ttl_trd_qty] => 108614 [volume] => 34976 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 53.65 [close_price] => 53.74 [chn_per] => -0.67 [ttl_trd_qty] => 116731 [volume] => 8117 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 53.65 [close_price] => 53.74 [chn_per] => -0.67 [ttl_trd_qty] => 116731 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 53.57 [close_price] => 53.79 [chn_per] => -0.57 [ttl_trd_qty] => 147870 [volume] => 31139 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 53.57 [close_price] => 53.71 [chn_per] => -0.72 [ttl_trd_qty] => 175029 [volume] => 27159 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 53.48 [close_price] => 53.6 [chn_per] => -0.92 [ttl_trd_qty] => 226655 [volume] => 51626 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 53.48 [close_price] => 53.5 [chn_per] => -1.11 [ttl_trd_qty] => 256746 [volume] => 30091 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 53.48 [close_price] => 53.5 [chn_per] => -1.11 [ttl_trd_qty] => 256746 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 53.38 [close_price] => 53.42 [chn_per] => -1.26 [ttl_trd_qty] => 312901 [volume] => 56155 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 53.38 [close_price] => 53.42 [chn_per] => -1.26 [ttl_trd_qty] => 312901 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.98 [close_price] => 53.05 [chn_per] => -1.94 [ttl_trd_qty] => 539832 [volume] => 226931 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.98 [close_price] => 53 [chn_per] => -2.03 [ttl_trd_qty] => 641392 [volume] => 101560 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.95 [close_price] => 52.98 [chn_per] => -2.07 [ttl_trd_qty] => 671050 [volume] => 29658 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.5 [close_price] => 52.69 [chn_per] => -2.61 [ttl_trd_qty] => 789917 [volume] => 118867 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.5 [close_price] => 52.81 [chn_per] => -2.38 [ttl_trd_qty] => 808374 [volume] => 18457 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.5 [close_price] => 52.89 [chn_per] => -2.24 [ttl_trd_qty] => 831408 [volume] => 23034 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.5 [close_price] => 52.88 [chn_per] => -2.26 [ttl_trd_qty] => 901469 [volume] => 70061 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.5 [close_price] => 52.88 [chn_per] => -2.26 [ttl_trd_qty] => 901469 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.5 [close_price] => 52.9 [chn_per] => -2.22 [ttl_trd_qty] => 923228 [volume] => 21759 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.5 [close_price] => 52.93 [chn_per] => -2.16 [ttl_trd_qty] => 924492 [volume] => 1264 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.5 [close_price] => 52.88 [chn_per] => -2.26 [ttl_trd_qty] => 953275 [volume] => 28783 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.5 [close_price] => 53.08 [chn_per] => -1.89 [ttl_trd_qty] => 966383 [volume] => 13108 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.5 [close_price] => 53.16 [chn_per] => -1.74 [ttl_trd_qty] => 1086483 [volume] => 120100 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 54.21 [high_price] => 54.27 [low_price] => 52.5 [close_price] => 53.16 [chn_per] => -1.74 [ttl_trd_qty] => 1086483 [volume] => 0 ) ) [ASKAUTOLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 452 [high_price] => 462 [low_price] => 452 [close_price] => 459 [chn_per] => 2.17 [ttl_trd_qty] => 5712 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 452 [high_price] => 462 [low_price] => 450.3 [close_price] => 451.75 [chn_per] => 0.56 [ttl_trd_qty] => 16924 [volume] => 11212 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 452 [high_price] => 462 [low_price] => 449.4 [close_price] => 449.95 [chn_per] => 0.16 [ttl_trd_qty] => 23417 [volume] => 6493 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 452 [high_price] => 462 [low_price] => 449.35 [close_price] => 450.8 [chn_per] => 0.35 [ttl_trd_qty] => 35210 [volume] => 11793 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 452 [high_price] => 462 [low_price] => 449.35 [close_price] => 450.8 [chn_per] => 0.35 [ttl_trd_qty] => 35210 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 452 [high_price] => 462 [low_price] => 445.7 [close_price] => 448.05 [chn_per] => -0.27 [ttl_trd_qty] => 59500 [volume] => 24290 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 452 [high_price] => 462 [low_price] => 445.7 [close_price] => 447.5 [chn_per] => -0.39 [ttl_trd_qty] => 62475 [volume] => 2975 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 452 [high_price] => 462 [low_price] => 445.7 [close_price] => 448 [chn_per] => -0.28 [ttl_trd_qty] => 64244 [volume] => 1769 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 452 [high_price] => 462 [low_price] => 445.7 [close_price] => 447.8 [chn_per] => -0.32 [ttl_trd_qty] => 65180 [volume] => 936 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 452 [high_price] => 462 [low_price] => 445.7 [close_price] => 447.8 [chn_per] => -0.32 [ttl_trd_qty] => 65180 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 452 [high_price] => 462 [low_price] => 445.6 [close_price] => 446.05 [chn_per] => -0.71 [ttl_trd_qty] => 68611 [volume] => 3431 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 452 [high_price] => 462 [low_price] => 445.6 [close_price] => 446.05 [chn_per] => -0.71 [ttl_trd_qty] => 68611 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 452 [high_price] => 462 [low_price] => 445.6 [close_price] => 446.05 [chn_per] => -0.71 [ttl_trd_qty] => 72797 [volume] => 4186 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 452 [high_price] => 462 [low_price] => 445.6 [close_price] => 446.35 [chn_per] => -0.65 [ttl_trd_qty] => 73579 [volume] => 782 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 452 [high_price] => 462 [low_price] => 445.6 [close_price] => 446 [chn_per] => -0.72 [ttl_trd_qty] => 74512 [volume] => 933 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 452 [high_price] => 462 [low_price] => 441 [close_price] => 441.45 [chn_per] => -1.74 [ttl_trd_qty] => 98641 [volume] => 24129 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 452 [high_price] => 462 [low_price] => 441 [close_price] => 444.5 [chn_per] => -1.06 [ttl_trd_qty] => 108627 [volume] => 9986 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 452 [high_price] => 462 [low_price] => 441 [close_price] => 444.4 [chn_per] => -1.08 [ttl_trd_qty] => 113760 [volume] => 5133 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 452 [high_price] => 462 [low_price] => 441 [close_price] => 444.85 [chn_per] => -0.98 [ttl_trd_qty] => 118610 [volume] => 4850 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 452 [high_price] => 462 [low_price] => 441 [close_price] => 444.85 [chn_per] => -0.98 [ttl_trd_qty] => 118610 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 452 [high_price] => 462 [low_price] => 441 [close_price] => 444.7 [chn_per] => -1.01 [ttl_trd_qty] => 121274 [volume] => 2664 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 452 [high_price] => 462 [low_price] => 441 [close_price] => 444.9 [chn_per] => -0.97 [ttl_trd_qty] => 123888 [volume] => 2614 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 452 [high_price] => 462 [low_price] => 441 [close_price] => 445.45 [chn_per] => -0.85 [ttl_trd_qty] => 125651 [volume] => 1763 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 452 [high_price] => 462 [low_price] => 441 [close_price] => 445.25 [chn_per] => -0.89 [ttl_trd_qty] => 128963 [volume] => 3312 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 452 [high_price] => 462 [low_price] => 441 [close_price] => 444.65 [chn_per] => -1.02 [ttl_trd_qty] => 137769 [volume] => 8806 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 452 [high_price] => 462 [low_price] => 441 [close_price] => 444.65 [chn_per] => -1.02 [ttl_trd_qty] => 137769 [volume] => 0 ) ) [ASMS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7.21 [high_price] => 7.21 [low_price] => 7.21 [close_price] => 7.21 [chn_per] => 1.26 [ttl_trd_qty] => 1302 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7.21 [high_price] => 7.21 [low_price] => 7.21 [close_price] => 7.21 [chn_per] => 1.26 [ttl_trd_qty] => 1302 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7.21 [high_price] => 7.23 [low_price] => 7.09 [close_price] => 7.23 [chn_per] => 1.54 [ttl_trd_qty] => 8565 [volume] => 7263 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7.21 [high_price] => 7.23 [low_price] => 7.09 [close_price] => 7.23 [chn_per] => 1.54 [ttl_trd_qty] => 8565 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7.21 [high_price] => 7.23 [low_price] => 7.09 [close_price] => 7.2 [chn_per] => 1.12 [ttl_trd_qty] => 14271 [volume] => 5706 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 7.21 [high_price] => 7.23 [low_price] => 7.09 [close_price] => 7.18 [chn_per] => 0.84 [ttl_trd_qty] => 14731 [volume] => 460 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7.21 [high_price] => 7.23 [low_price] => 7.09 [close_price] => 7.22 [chn_per] => 1.4 [ttl_trd_qty] => 24421 [volume] => 9690 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7.21 [high_price] => 7.23 [low_price] => 7.09 [close_price] => 7.22 [chn_per] => 1.4 [ttl_trd_qty] => 24421 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7.21 [high_price] => 7.23 [low_price] => 7.09 [close_price] => 7.22 [chn_per] => 1.4 [ttl_trd_qty] => 30680 [volume] => 6259 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7.21 [high_price] => 7.23 [low_price] => 7.09 [close_price] => 7.2 [chn_per] => 1.12 [ttl_trd_qty] => 34752 [volume] => 4072 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7.21 [high_price] => 7.23 [low_price] => 7.09 [close_price] => 7.2 [chn_per] => 1.12 [ttl_trd_qty] => 37867 [volume] => 3115 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.24 [chn_per] => 1.69 [ttl_trd_qty] => 45052 [volume] => 7185 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.24 [chn_per] => 1.69 [ttl_trd_qty] => 46762 [volume] => 1710 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.23 [chn_per] => 1.54 [ttl_trd_qty] => 48955 [volume] => 2193 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.24 [chn_per] => 1.69 [ttl_trd_qty] => 54845 [volume] => 5890 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.24 [chn_per] => 1.69 [ttl_trd_qty] => 54845 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.23 [chn_per] => 1.54 [ttl_trd_qty] => 58546 [volume] => 3701 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.23 [chn_per] => 1.54 [ttl_trd_qty] => 58546 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.24 [chn_per] => 1.69 [ttl_trd_qty] => 59680 [volume] => 1134 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.15 [chn_per] => 0.42 [ttl_trd_qty] => 59893 [volume] => 213 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.24 [chn_per] => 1.69 [ttl_trd_qty] => 67720 [volume] => 7827 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.24 [chn_per] => 1.69 [ttl_trd_qty] => 67720 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.24 [chn_per] => 1.69 [ttl_trd_qty] => 88204 [volume] => 20484 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.24 [chn_per] => 1.69 [ttl_trd_qty] => 88204 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.2 [chn_per] => 1.12 [ttl_trd_qty] => 92705 [volume] => 4501 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7.21 [high_price] => 7.25 [low_price] => 7.09 [close_price] => 7.24 [chn_per] => 1.69 [ttl_trd_qty] => 103895 [volume] => 11190 ) ) [ASTEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 715.3 [chn_per] => 0.57 [ttl_trd_qty] => 1345 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 715.3 [chn_per] => 0.57 [ttl_trd_qty] => 1345 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 715.15 [chn_per] => 0.55 [ttl_trd_qty] => 5164 [volume] => 3819 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 719.9 [chn_per] => 1.22 [ttl_trd_qty] => 7617 [volume] => 2453 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 719.75 [chn_per] => 1.2 [ttl_trd_qty] => 8549 [volume] => 932 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 720.7 [chn_per] => 1.33 [ttl_trd_qty] => 9046 [volume] => 497 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 718.4 [chn_per] => 1.01 [ttl_trd_qty] => 9756 [volume] => 710 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 718.4 [chn_per] => 1.01 [ttl_trd_qty] => 9756 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 720.95 [chn_per] => 1.36 [ttl_trd_qty] => 10339 [volume] => 583 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 720.95 [chn_per] => 1.36 [ttl_trd_qty] => 10339 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 720.2 [chn_per] => 1.26 [ttl_trd_qty] => 10814 [volume] => 475 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 723.15 [chn_per] => 1.67 [ttl_trd_qty] => 14539 [volume] => 3725 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 723.45 [chn_per] => 1.72 [ttl_trd_qty] => 14742 [volume] => 203 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 719.8 [chn_per] => 1.2 [ttl_trd_qty] => 15610 [volume] => 868 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 719.45 [chn_per] => 1.15 [ttl_trd_qty] => 15628 [volume] => 18 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 719.35 [chn_per] => 1.14 [ttl_trd_qty] => 15669 [volume] => 41 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 717.1 [chn_per] => 0.82 [ttl_trd_qty] => 15716 [volume] => 47 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 717.9 [chn_per] => 0.93 [ttl_trd_qty] => 15717 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 720 [chn_per] => 1.23 [ttl_trd_qty] => 16058 [volume] => 341 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 712.75 [chn_per] => 0.21 [ttl_trd_qty] => 18406 [volume] => 2348 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 712.75 [chn_per] => 0.21 [ttl_trd_qty] => 18406 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 713.35 [chn_per] => 0.3 [ttl_trd_qty] => 18743 [volume] => 337 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 712 [chn_per] => 0.11 [ttl_trd_qty] => 19438 [volume] => 695 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 712 [chn_per] => 0.11 [ttl_trd_qty] => 19438 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 712 [chn_per] => 0.11 [ttl_trd_qty] => 25446 [volume] => 6008 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 705 [high_price] => 730.75 [low_price] => 705 [close_price] => 715 [chn_per] => 0.53 [ttl_trd_qty] => 27790 [volume] => 2344 ) ) [ASTERDM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 786.95 [high_price] => 798.15 [low_price] => 785.4 [close_price] => 797.2 [chn_per] => 1.63 [ttl_trd_qty] => 10388 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 786.95 [high_price] => 798.15 [low_price] => 785.4 [close_price] => 797.2 [chn_per] => 1.63 [ttl_trd_qty] => 10388 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 769.15 [close_price] => 772 [chn_per] => -1.59 [ttl_trd_qty] => 108291 [volume] => 97903 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 769.15 [close_price] => 774.4 [chn_per] => -1.28 [ttl_trd_qty] => 121352 [volume] => 13061 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 769.15 [close_price] => 773.7 [chn_per] => -1.37 [ttl_trd_qty] => 131441 [volume] => 10089 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 769.15 [close_price] => 773.05 [chn_per] => -1.45 [ttl_trd_qty] => 138190 [volume] => 6749 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 769.15 [close_price] => 772.75 [chn_per] => -1.49 [ttl_trd_qty] => 144098 [volume] => 5908 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 769.15 [close_price] => 772.75 [chn_per] => -1.49 [ttl_trd_qty] => 144098 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 769.15 [close_price] => 772.75 [chn_per] => -1.49 [ttl_trd_qty] => 152999 [volume] => 8901 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 769.15 [close_price] => 772.75 [chn_per] => -1.49 [ttl_trd_qty] => 152999 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 769.15 [close_price] => 770.95 [chn_per] => -1.72 [ttl_trd_qty] => 173182 [volume] => 20183 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 769.15 [close_price] => 770.8 [chn_per] => -1.74 [ttl_trd_qty] => 177973 [volume] => 4791 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 769.05 [chn_per] => -1.96 [ttl_trd_qty] => 239019 [volume] => 61046 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 772.5 [chn_per] => -1.52 [ttl_trd_qty] => 289012 [volume] => 49993 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 775.8 [chn_per] => -1.1 [ttl_trd_qty] => 310083 [volume] => 21071 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 774.85 [chn_per] => -1.22 [ttl_trd_qty] => 317449 [volume] => 7366 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 775.6 [chn_per] => -1.13 [ttl_trd_qty] => 321232 [volume] => 3783 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 775.6 [chn_per] => -1.13 [ttl_trd_qty] => 321232 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 776.05 [chn_per] => -1.07 [ttl_trd_qty] => 325592 [volume] => 4360 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 776.05 [chn_per] => -1.07 [ttl_trd_qty] => 325592 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 778.8 [chn_per] => -0.72 [ttl_trd_qty] => 352865 [volume] => 27273 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 776.75 [chn_per] => -0.98 [ttl_trd_qty] => 361903 [volume] => 9038 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 775.3 [chn_per] => -1.17 [ttl_trd_qty] => 374151 [volume] => 12248 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 775.9 [chn_per] => -1.09 [ttl_trd_qty] => 384485 [volume] => 10334 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 776.2 [chn_per] => -1.05 [ttl_trd_qty] => 402434 [volume] => 17949 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 786.95 [high_price] => 801.95 [low_price] => 767.75 [close_price] => 776.2 [chn_per] => -1.05 [ttl_trd_qty] => 402434 [volume] => 0 ) ) [ASTRAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1339 [high_price] => 1343.8 [low_price] => 1336.6 [close_price] => 1341.1 [chn_per] => 0.41 [ttl_trd_qty] => 20053 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1339 [high_price] => 1351.7 [low_price] => 1336.6 [close_price] => 1350.6 [chn_per] => 1.12 [ttl_trd_qty] => 85322 [volume] => 65269 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1339 [high_price] => 1351.7 [low_price] => 1336.6 [close_price] => 1350.6 [chn_per] => 1.12 [ttl_trd_qty] => 85322 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1356.6 [chn_per] => 1.57 [ttl_trd_qty] => 187116 [volume] => 101794 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1353.3 [chn_per] => 1.33 [ttl_trd_qty] => 235455 [volume] => 48339 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1353.3 [chn_per] => 1.33 [ttl_trd_qty] => 235455 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1344.7 [chn_per] => 0.68 [ttl_trd_qty] => 272766 [volume] => 37311 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1346 [chn_per] => 0.78 [ttl_trd_qty] => 289912 [volume] => 17146 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1345.2 [chn_per] => 0.72 [ttl_trd_qty] => 308328 [volume] => 18416 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1356.3 [chn_per] => 1.55 [ttl_trd_qty] => 425013 [volume] => 116685 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1356.3 [chn_per] => 1.55 [ttl_trd_qty] => 425013 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1351.6 [chn_per] => 1.2 [ttl_trd_qty] => 595068 [volume] => 170055 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1352.4 [chn_per] => 1.26 [ttl_trd_qty] => 620504 [volume] => 25436 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1352.7 [chn_per] => 1.28 [ttl_trd_qty] => 640768 [volume] => 20264 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1352.7 [chn_per] => 1.28 [ttl_trd_qty] => 640768 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1354.2 [chn_per] => 1.39 [ttl_trd_qty] => 661782 [volume] => 21014 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1355.2 [chn_per] => 1.47 [ttl_trd_qty] => 675808 [volume] => 14026 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1353.9 [chn_per] => 1.37 [ttl_trd_qty] => 687423 [volume] => 11615 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1355 [chn_per] => 1.45 [ttl_trd_qty] => 700933 [volume] => 13510 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1352.8 [chn_per] => 1.29 [ttl_trd_qty] => 709875 [volume] => 8942 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1354.8 [chn_per] => 1.44 [ttl_trd_qty] => 717888 [volume] => 8013 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1357.5 [chn_per] => 1.64 [ttl_trd_qty] => 737622 [volume] => 19734 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1357.5 [chn_per] => 1.64 [ttl_trd_qty] => 737622 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1339 [high_price] => 1364.8 [low_price] => 1336.6 [close_price] => 1362.2 [chn_per] => 1.99 [ttl_trd_qty] => 792293 [volume] => 54671 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1339 [high_price] => 1369 [low_price] => 1336.6 [close_price] => 1361.7 [chn_per] => 1.95 [ttl_trd_qty] => 890588 [volume] => 98295 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1339 [high_price] => 1369 [low_price] => 1336.6 [close_price] => 1361.7 [chn_per] => 1.95 [ttl_trd_qty] => 890588 [volume] => 0 ) ) [ASTRAMICRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1770.3 [close_price] => 1780.3 [chn_per] => 1.06 [ttl_trd_qty] => 20259 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1751 [close_price] => 1753.7 [chn_per] => -0.45 [ttl_trd_qty] => 94545 [volume] => 74286 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.7 [close_price] => 1739.4 [chn_per] => -1.26 [ttl_trd_qty] => 128177 [volume] => 33632 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1759.8 [chn_per] => -0.1 [ttl_trd_qty] => 169580 [volume] => 41403 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1759.8 [chn_per] => -0.1 [ttl_trd_qty] => 169580 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1766.2 [chn_per] => 0.26 [ttl_trd_qty] => 214675 [volume] => 45095 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1760.7 [chn_per] => -0.05 [ttl_trd_qty] => 243587 [volume] => 28912 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1769.3 [chn_per] => 0.44 [ttl_trd_qty] => 260789 [volume] => 17202 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1769.1 [chn_per] => 0.43 [ttl_trd_qty] => 274021 [volume] => 13232 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1769.1 [chn_per] => 0.43 [ttl_trd_qty] => 274021 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1770.6 [chn_per] => 0.51 [ttl_trd_qty] => 282885 [volume] => 8864 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1770.6 [chn_per] => 0.51 [ttl_trd_qty] => 282885 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1762 [chn_per] => 0.02 [ttl_trd_qty] => 313237 [volume] => 30352 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1761.3 [chn_per] => -0.02 [ttl_trd_qty] => 327065 [volume] => 13828 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1761.2 [chn_per] => -0.02 [ttl_trd_qty] => 333160 [volume] => 6095 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1757.8 [chn_per] => -0.22 [ttl_trd_qty] => 336887 [volume] => 3727 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1760 [chn_per] => -0.09 [ttl_trd_qty] => 342498 [volume] => 5611 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1758.1 [chn_per] => -0.2 [ttl_trd_qty] => 346827 [volume] => 4329 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1755.7 [chn_per] => -0.33 [ttl_trd_qty] => 362275 [volume] => 15448 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1755.7 [chn_per] => -0.33 [ttl_trd_qty] => 362275 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1754.7 [chn_per] => -0.39 [ttl_trd_qty] => 371779 [volume] => 9504 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1750 [chn_per] => -0.66 [ttl_trd_qty] => 377511 [volume] => 5732 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1755 [chn_per] => -0.37 [ttl_trd_qty] => 385157 [volume] => 7646 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1752.9 [chn_per] => -0.49 [ttl_trd_qty] => 393495 [volume] => 8338 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1748.2 [chn_per] => -0.76 [ttl_trd_qty] => 419099 [volume] => 25604 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1774 [high_price] => 1788.4 [low_price] => 1736.1 [close_price] => 1748.2 [chn_per] => -0.76 [ttl_trd_qty] => 419099 [volume] => 0 ) ) [ASTRAZEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 8150 [high_price] => 8300 [low_price] => 8150 [close_price] => 8300 [chn_per] => 0.89 [ttl_trd_qty] => 49 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 8150 [high_price] => 8300 [low_price] => 8150 [close_price] => 8300 [chn_per] => 0.89 [ttl_trd_qty] => 49 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8243.5 [chn_per] => 0.21 [ttl_trd_qty] => 709 [volume] => 660 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8244.5 [chn_per] => 0.22 [ttl_trd_qty] => 842 [volume] => 133 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8238.5 [chn_per] => 0.15 [ttl_trd_qty] => 948 [volume] => 106 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8212.5 [chn_per] => -0.17 [ttl_trd_qty] => 1127 [volume] => 179 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8231 [chn_per] => 0.05 [ttl_trd_qty] => 1246 [volume] => 119 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8217.5 [chn_per] => -0.11 [ttl_trd_qty] => 1276 [volume] => 30 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8225 [chn_per] => -0.02 [ttl_trd_qty] => 1281 [volume] => 5 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8223 [chn_per] => -0.04 [ttl_trd_qty] => 1458 [volume] => 177 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8221.5 [chn_per] => -0.06 [ttl_trd_qty] => 1478 [volume] => 20 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8221.5 [chn_per] => -0.06 [ttl_trd_qty] => 1478 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8217.5 [chn_per] => -0.11 [ttl_trd_qty] => 1489 [volume] => 11 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8198.5 [chn_per] => -0.34 [ttl_trd_qty] => 1540 [volume] => 51 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8195.5 [chn_per] => -0.38 [ttl_trd_qty] => 1545 [volume] => 5 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8191 [chn_per] => -0.43 [ttl_trd_qty] => 1591 [volume] => 46 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8193.5 [chn_per] => -0.4 [ttl_trd_qty] => 1644 [volume] => 53 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8179.5 [chn_per] => -0.57 [ttl_trd_qty] => 1754 [volume] => 110 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8155 [chn_per] => -0.87 [ttl_trd_qty] => 1807 [volume] => 53 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 8150 [high_price] => 8390 [low_price] => 8150 [close_price] => 8155 [chn_per] => -0.87 [ttl_trd_qty] => 1807 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 8150 [high_price] => 8390 [low_price] => 8144 [close_price] => 8155.5 [chn_per] => -0.86 [ttl_trd_qty] => 2108 [volume] => 301 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 8150 [high_price] => 8390 [low_price] => 8144 [close_price] => 8155.5 [chn_per] => -0.86 [ttl_trd_qty] => 2108 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 8150 [high_price] => 8390 [low_price] => 8111 [close_price] => 8130.5 [chn_per] => -1.17 [ttl_trd_qty] => 2614 [volume] => 506 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 8150 [high_price] => 8390 [low_price] => 8111 [close_price] => 8130.5 [chn_per] => -1.17 [ttl_trd_qty] => 2614 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 8150 [high_price] => 8390 [low_price] => 8101 [close_price] => 8109.5 [chn_per] => -1.42 [ttl_trd_qty] => 3193 [volume] => 579 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 8150 [high_price] => 8390 [low_price] => 8101 [close_price] => 8109.5 [chn_per] => -1.42 [ttl_trd_qty] => 3193 [volume] => 0 ) ) [ATGL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 728 [high_price] => 729 [low_price] => 726 [close_price] => 726.05 [chn_per] => -0.75 [ttl_trd_qty] => 32315 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 728 [high_price] => 729 [low_price] => 726 [close_price] => 726.05 [chn_per] => -0.75 [ttl_trd_qty] => 32315 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 728 [high_price] => 730.8 [low_price] => 723.15 [close_price] => 725.7 [chn_per] => -0.8 [ttl_trd_qty] => 268786 [volume] => 236471 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 728 [high_price] => 730.8 [low_price] => 723.15 [close_price] => 725.7 [chn_per] => -0.8 [ttl_trd_qty] => 268786 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 728 [high_price] => 730.8 [low_price] => 723.15 [close_price] => 727.05 [chn_per] => -0.62 [ttl_trd_qty] => 327568 [volume] => 58782 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 728 [high_price] => 732.85 [low_price] => 723.15 [close_price] => 731.35 [chn_per] => -0.03 [ttl_trd_qty] => 431822 [volume] => 104254 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 728 [high_price] => 740 [low_price] => 723.15 [close_price] => 735 [chn_per] => 0.47 [ttl_trd_qty] => 800994 [volume] => 369172 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 728 [high_price] => 740 [low_price] => 723.15 [close_price] => 735 [chn_per] => 0.47 [ttl_trd_qty] => 800994 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 741.55 [chn_per] => 1.37 [ttl_trd_qty] => 1495434 [volume] => 694440 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 738.1 [chn_per] => 0.9 [ttl_trd_qty] => 1561764 [volume] => 66330 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 738.45 [chn_per] => 0.94 [ttl_trd_qty] => 1619338 [volume] => 57574 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 736.2 [chn_per] => 0.64 [ttl_trd_qty] => 1677054 [volume] => 57716 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 738.25 [chn_per] => 0.92 [ttl_trd_qty] => 1831854 [volume] => 154800 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 738.25 [chn_per] => 0.92 [ttl_trd_qty] => 1901147 [volume] => 69293 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 737.5 [chn_per] => 0.81 [ttl_trd_qty] => 1922451 [volume] => 21304 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 737.5 [chn_per] => 0.81 [ttl_trd_qty] => 1922451 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 736.8 [chn_per] => 0.72 [ttl_trd_qty] => 2014736 [volume] => 92285 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 736.8 [chn_per] => 0.72 [ttl_trd_qty] => 2014736 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 735.4 [chn_per] => 0.53 [ttl_trd_qty] => 2070135 [volume] => 55399 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 733.9 [chn_per] => 0.32 [ttl_trd_qty] => 2123488 [volume] => 53353 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 735.35 [chn_per] => 0.52 [ttl_trd_qty] => 2154374 [volume] => 30886 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 735.35 [chn_per] => 0.52 [ttl_trd_qty] => 2154374 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 737.4 [chn_per] => 0.8 [ttl_trd_qty] => 2247160 [volume] => 92786 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 737.4 [chn_per] => 0.8 [ttl_trd_qty] => 2247160 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 734.75 [chn_per] => 0.44 [ttl_trd_qty] => 2446247 [volume] => 199087 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 728 [high_price] => 746.4 [low_price] => 723.15 [close_price] => 731 [chn_per] => -0.08 [ttl_trd_qty] => 2665811 [volume] => 219564 ) ) [ATHERENERG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1141 [high_price] => 1174.7 [low_price] => 1137.1 [close_price] => 1172.1 [chn_per] => 2.77 [ttl_trd_qty] => 226549 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1137.1 [close_price] => 1162.1 [chn_per] => 1.89 [ttl_trd_qty] => 1164990 [volume] => 938441 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1137.1 [close_price] => 1167.3 [chn_per] => 2.31 [ttl_trd_qty] => 1447615 [volume] => 282625 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1137.1 [close_price] => 1153.8 [chn_per] => 2.31 [ttl_trd_qty] => 1878716 [volume] => 431101 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1137.1 [close_price] => 1153.8 [chn_per] => 0.93 [ttl_trd_qty] => 1878716 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1137.1 [close_price] => 1157 [chn_per] => 1.44 [ttl_trd_qty] => 2258443 [volume] => 379727 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1137.1 [close_price] => 1148.3 [chn_per] => 0.68 [ttl_trd_qty] => 2516892 [volume] => 258449 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1137.1 [close_price] => 1142 [chn_per] => 0.13 [ttl_trd_qty] => 2673888 [volume] => 156996 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1137.1 [close_price] => 1146.5 [chn_per] => 0.13 [ttl_trd_qty] => 2775658 [volume] => 101770 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1137.1 [close_price] => 1146.5 [chn_per] => 0.52 [ttl_trd_qty] => 2775658 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1137.1 [close_price] => 1149.4 [chn_per] => 0.78 [ttl_trd_qty] => 2946235 [volume] => 170577 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1137.1 [close_price] => 1149.4 [chn_per] => 0.78 [ttl_trd_qty] => 2946235 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1137.1 [close_price] => 1154.5 [chn_per] => 1.22 [ttl_trd_qty] => 3381288 [volume] => 435053 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1133.6 [close_price] => 1142.4 [chn_per] => 0.16 [ttl_trd_qty] => 3798914 [volume] => 417626 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1127.1 [close_price] => 1132.3 [chn_per] => 0.16 [ttl_trd_qty] => 3975171 [volume] => 176257 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1127.1 [close_price] => 1134.5 [chn_per] => -0.53 [ttl_trd_qty] => 4060879 [volume] => 85708 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1127.1 [close_price] => 1135.5 [chn_per] => -0.44 [ttl_trd_qty] => 4108181 [volume] => 47302 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1127 [close_price] => 1128.2 [chn_per] => -1.08 [ttl_trd_qty] => 4193363 [volume] => 85182 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1123.8 [close_price] => 1125.5 [chn_per] => -1.08 [ttl_trd_qty] => 4363650 [volume] => 170287 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1123.8 [close_price] => 1125.5 [chn_per] => -1.54 [ttl_trd_qty] => 4363650 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1120.1 [close_price] => 1121.8 [chn_per] => -1.54 [ttl_trd_qty] => 4581797 [volume] => 218147 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1120.1 [close_price] => 1122 [chn_per] => -1.54 [ttl_trd_qty] => 4617264 [volume] => 35467 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1120.1 [close_price] => 1134 [chn_per] => -0.57 [ttl_trd_qty] => 4820286 [volume] => 203022 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1120.1 [close_price] => 1128.8 [chn_per] => -0.57 [ttl_trd_qty] => 4952041 [volume] => 131755 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1120.1 [close_price] => 1131 [chn_per] => -0.84 [ttl_trd_qty] => 5137442 [volume] => 185401 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1141 [high_price] => 1176.2 [low_price] => 1120.1 [close_price] => 1131 [chn_per] => -0.84 [ttl_trd_qty] => 5137442 [volume] => 0 ) ) [ATL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.95 [close_price] => 24.1 [chn_per] => 1.13 [ttl_trd_qty] => 11135 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.95 [close_price] => 23.96 [chn_per] => 0.55 [ttl_trd_qty] => 21165 [volume] => 10030 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.92 [close_price] => 23.95 [chn_per] => 0.5 [ttl_trd_qty] => 24777 [volume] => 3612 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.92 [close_price] => 23.95 [chn_per] => 0.5 [ttl_trd_qty] => 24777 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.84 [chn_per] => 0.04 [ttl_trd_qty] => 29217 [volume] => 4440 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.9 [chn_per] => 0.29 [ttl_trd_qty] => 31586 [volume] => 2369 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.9 [chn_per] => 0.29 [ttl_trd_qty] => 37118 [volume] => 5532 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.98 [chn_per] => 0.63 [ttl_trd_qty] => 39352 [volume] => 2234 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.86 [chn_per] => 0.13 [ttl_trd_qty] => 39766 [volume] => 414 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.86 [chn_per] => 0.13 [ttl_trd_qty] => 39766 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.98 [chn_per] => 0.63 [ttl_trd_qty] => 40061 [volume] => 295 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.98 [chn_per] => 0.63 [ttl_trd_qty] => 40061 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.97 [chn_per] => 0.59 [ttl_trd_qty] => 45854 [volume] => 5793 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.97 [chn_per] => 0.59 [ttl_trd_qty] => 53913 [volume] => 8059 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.94 [chn_per] => 0.46 [ttl_trd_qty] => 55155 [volume] => 1242 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 24 [chn_per] => 0.71 [ttl_trd_qty] => 80659 [volume] => 25504 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 24 [chn_per] => 0.71 [ttl_trd_qty] => 86125 [volume] => 5466 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 24 [chn_per] => 0.71 [ttl_trd_qty] => 86125 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 24 [chn_per] => 0.71 [ttl_trd_qty] => 96750 [volume] => 10625 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.95 [chn_per] => 0.5 [ttl_trd_qty] => 98537 [volume] => 1787 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.86 [chn_per] => 0.13 [ttl_trd_qty] => 103846 [volume] => 5309 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.9 [chn_per] => 0.29 [ttl_trd_qty] => 106479 [volume] => 2633 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.9 [chn_per] => 0.29 [ttl_trd_qty] => 106479 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.85 [chn_per] => 0.08 [ttl_trd_qty] => 110492 [volume] => 4013 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.75 [close_price] => 23.85 [chn_per] => 0.08 [ttl_trd_qty] => 110492 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24.49 [high_price] => 24.49 [low_price] => 23.7 [close_price] => 23.88 [chn_per] => 0.21 [ttl_trd_qty] => 128205 [volume] => 17713 ) ) [ATLANTAA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 38.53 [chn_per] => -0.31 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 38.53 [chn_per] => -0.31 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 39.42 [high_price] => 39.61 [low_price] => 39.1 [close_price] => 39.33 [chn_per] => 1.76 [ttl_trd_qty] => 1603 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 39.42 [high_price] => 39.61 [low_price] => 38.5 [close_price] => 39.38 [chn_per] => 1.89 [ttl_trd_qty] => 5290 [volume] => 3687 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 39.42 [high_price] => 39.61 [low_price] => 38.5 [close_price] => 39.05 [chn_per] => 1.03 [ttl_trd_qty] => 9237 [volume] => 3947 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 39.42 [high_price] => 39.61 [low_price] => 38.5 [close_price] => 38.85 [chn_per] => 0.52 [ttl_trd_qty] => 9820 [volume] => 583 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 39.42 [high_price] => 39.61 [low_price] => 38.5 [close_price] => 39.29 [chn_per] => 1.66 [ttl_trd_qty] => 10693 [volume] => 873 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 39.42 [high_price] => 39.61 [low_price] => 38.5 [close_price] => 39.29 [chn_per] => 1.66 [ttl_trd_qty] => 10693 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 39.42 [high_price] => 39.61 [low_price] => 38.5 [close_price] => 39.28 [chn_per] => 1.63 [ttl_trd_qty] => 11069 [volume] => 376 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 39.79 [chn_per] => 2.95 [ttl_trd_qty] => 12157 [volume] => 1088 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 39.26 [chn_per] => 1.58 [ttl_trd_qty] => 12223 [volume] => 66 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 39.26 [chn_per] => 1.58 [ttl_trd_qty] => 12223 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 39 [chn_per] => 0.91 [ttl_trd_qty] => 13901 [volume] => 1678 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 39 [chn_per] => 0.91 [ttl_trd_qty] => 14151 [volume] => 250 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 38.72 [chn_per] => 0.18 [ttl_trd_qty] => 14542 [volume] => 391 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 38.72 [chn_per] => 0.18 [ttl_trd_qty] => 14542 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 38.63 [chn_per] => -0.05 [ttl_trd_qty] => 20061 [volume] => 5519 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 38.5 [chn_per] => -0.39 [ttl_trd_qty] => 21209 [volume] => 1148 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 38.98 [chn_per] => 0.85 [ttl_trd_qty] => 22719 [volume] => 1510 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 38.98 [chn_per] => 0.85 [ttl_trd_qty] => 22719 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 38.94 [chn_per] => 0.75 [ttl_trd_qty] => 25384 [volume] => 2665 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 38.94 [chn_per] => 0.75 [ttl_trd_qty] => 25384 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 38.63 [chn_per] => -0.05 [ttl_trd_qty] => 27212 [volume] => 1828 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 38.69 [chn_per] => 0.1 [ttl_trd_qty] => 27236 [volume] => 24 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 38.9 [chn_per] => 0.65 [ttl_trd_qty] => 38064 [volume] => 10828 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 39.42 [high_price] => 39.79 [low_price] => 38.5 [close_price] => 38.9 [chn_per] => 0.65 [ttl_trd_qty] => 41870 [volume] => 3806 ) ) [ATLANTAELE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1843 [high_price] => 1843 [low_price] => 1830 [close_price] => 1830 [chn_per] => 0.88 [ttl_trd_qty] => 174 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1843 [high_price] => 1843 [low_price] => 1795.2 [close_price] => 1801.4 [chn_per] => -0.69 [ttl_trd_qty] => 3374 [volume] => 3200 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1843 [high_price] => 1843 [low_price] => 1795.2 [close_price] => 1808.8 [chn_per] => -0.29 [ttl_trd_qty] => 5086 [volume] => 1712 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1843 [high_price] => 1843 [low_price] => 1795.2 [close_price] => 1808.8 [chn_per] => -0.29 [ttl_trd_qty] => 5086 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1843 [high_price] => 1843 [low_price] => 1791.1 [close_price] => 1795.4 [chn_per] => -1.03 [ttl_trd_qty] => 8000 [volume] => 2914 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1843 [high_price] => 1843 [low_price] => 1791 [close_price] => 1796.8 [chn_per] => -0.95 [ttl_trd_qty] => 9655 [volume] => 1655 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1843 [high_price] => 1843 [low_price] => 1791 [close_price] => 1794.7 [chn_per] => -1.06 [ttl_trd_qty] => 10363 [volume] => 708 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1843 [high_price] => 1843 [low_price] => 1791 [close_price] => 1799.3 [chn_per] => -0.84 [ttl_trd_qty] => 11384 [volume] => 1021 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1843 [high_price] => 1843 [low_price] => 1791 [close_price] => 1799.3 [chn_per] => -0.84 [ttl_trd_qty] => 11384 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1843 [high_price] => 1843 [low_price] => 1791 [close_price] => 1801 [chn_per] => -0.72 [ttl_trd_qty] => 12343 [volume] => 959 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1843 [high_price] => 1843 [low_price] => 1790 [close_price] => 1792 [chn_per] => -1.21 [ttl_trd_qty] => 16858 [volume] => 4515 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1843 [high_price] => 1843 [low_price] => 1790 [close_price] => 1792 [chn_per] => -1.21 [ttl_trd_qty] => 16858 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1843 [high_price] => 1843 [low_price] => 1790 [close_price] => 1795.5 [chn_per] => -1.02 [ttl_trd_qty] => 19428 [volume] => 2570 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1843 [high_price] => 1843 [low_price] => 1782 [close_price] => 1783.6 [chn_per] => -1.68 [ttl_trd_qty] => 22119 [volume] => 2691 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1843 [high_price] => 1843 [low_price] => 1782 [close_price] => 1783.6 [chn_per] => -1.68 [ttl_trd_qty] => 22119 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1843 [high_price] => 1843 [low_price] => 1782 [close_price] => 1784.6 [chn_per] => -1.62 [ttl_trd_qty] => 22925 [volume] => 806 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1843 [high_price] => 1843 [low_price] => 1782 [close_price] => 1787.2 [chn_per] => -1.48 [ttl_trd_qty] => 24191 [volume] => 1266 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1843 [high_price] => 1843 [low_price] => 1775 [close_price] => 1792.6 [chn_per] => -1.18 [ttl_trd_qty] => 27015 [volume] => 2824 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1843 [high_price] => 1843 [low_price] => 1775 [close_price] => 1792.6 [chn_per] => -1.18 [ttl_trd_qty] => 27015 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1843 [high_price] => 1843 [low_price] => 1775 [close_price] => 1782.2 [chn_per] => -1.75 [ttl_trd_qty] => 29317 [volume] => 2302 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1843 [high_price] => 1843 [low_price] => 1775 [close_price] => 1782.2 [chn_per] => -1.75 [ttl_trd_qty] => 29317 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1843 [high_price] => 1843 [low_price] => 1775 [close_price] => 1808 [chn_per] => -0.33 [ttl_trd_qty] => 32247 [volume] => 2930 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1843 [high_price] => 1843 [low_price] => 1775 [close_price] => 1804.9 [chn_per] => -0.5 [ttl_trd_qty] => 33125 [volume] => 878 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1843 [high_price] => 1843 [low_price] => 1775 [close_price] => 1804.9 [chn_per] => -0.5 [ttl_trd_qty] => 33125 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1843 [high_price] => 1843 [low_price] => 1775 [close_price] => 1789.7 [chn_per] => -1.34 [ttl_trd_qty] => 35835 [volume] => 2710 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1843 [high_price] => 1843 [low_price] => 1775 [close_price] => 1789.7 [chn_per] => -1.34 [ttl_trd_qty] => 35835 [volume] => 0 ) ) [ATLASCYCLE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 99.68 [chn_per] => 0.31 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 99.68 [chn_per] => 0.31 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 99.37 [high_price] => 99.68 [low_price] => 99.37 [close_price] => 99.68 [chn_per] => 0.31 [ttl_trd_qty] => 62 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 99.37 [high_price] => 99.68 [low_price] => 99.37 [close_price] => 99.68 [chn_per] => 0.31 [ttl_trd_qty] => 62 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 99 [close_price] => 99 [chn_per] => -0.37 [ttl_trd_qty] => 2549 [volume] => 2487 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 99 [close_price] => 99.98 [chn_per] => 0.61 [ttl_trd_qty] => 2591 [volume] => 42 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98 [chn_per] => -1.38 [ttl_trd_qty] => 2708 [volume] => 117 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.01 [chn_per] => -1.37 [ttl_trd_qty] => 2770 [volume] => 62 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.01 [chn_per] => -1.37 [ttl_trd_qty] => 2770 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.01 [chn_per] => -1.37 [ttl_trd_qty] => 2770 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.15 [chn_per] => -1.23 [ttl_trd_qty] => 9120 [volume] => 6350 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.15 [chn_per] => -1.23 [ttl_trd_qty] => 9120 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.15 [chn_per] => -1.23 [ttl_trd_qty] => 9120 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.15 [chn_per] => -1.23 [ttl_trd_qty] => 9120 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.15 [chn_per] => -1.23 [ttl_trd_qty] => 9120 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.2 [chn_per] => -1.18 [ttl_trd_qty] => 9140 [volume] => 20 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.2 [chn_per] => -1.18 [ttl_trd_qty] => 9140 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.26 [chn_per] => -1.12 [ttl_trd_qty] => 9280 [volume] => 140 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.26 [chn_per] => -1.12 [ttl_trd_qty] => 9280 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 99.39 [chn_per] => 0.02 [ttl_trd_qty] => 9350 [volume] => 70 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 99.39 [chn_per] => 0.02 [ttl_trd_qty] => 9350 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 99.37 [chn_per] => 0 [ttl_trd_qty] => 9360 [volume] => 10 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.42 [chn_per] => -0.96 [ttl_trd_qty] => 9431 [volume] => 71 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 98.42 [chn_per] => -0.96 [ttl_trd_qty] => 9431 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 99.35 [chn_per] => -0.02 [ttl_trd_qty] => 9483 [volume] => 52 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 99.37 [high_price] => 100.14 [low_price] => 98 [close_price] => 99.35 [chn_per] => -0.02 [ttl_trd_qty] => 9483 [volume] => 0 ) ) [ATUL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6488 [high_price] => 6596 [low_price] => 6464.5 [close_price] => 6596 [chn_per] => 2.03 [ttl_trd_qty] => 1094 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6488 [high_price] => 6596 [low_price] => 6464.5 [close_price] => 6596 [chn_per] => 0.47 [ttl_trd_qty] => 1094 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6488 [high_price] => 6596 [low_price] => 6461 [close_price] => 6492 [chn_per] => 0.43 [ttl_trd_qty] => 3206 [volume] => 2112 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6488 [high_price] => 6596 [low_price] => 6461 [close_price] => 6492 [chn_per] => 0.22 [ttl_trd_qty] => 3206 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6477.5 [chn_per] => 0.2 [ttl_trd_qty] => 4744 [volume] => 1538 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6480.5 [chn_per] => 0.25 [ttl_trd_qty] => 5505 [volume] => 761 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6484 [chn_per] => 0.3 [ttl_trd_qty] => 5891 [volume] => 386 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6484 [chn_per] => 0.3 [ttl_trd_qty] => 5891 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6486 [chn_per] => 0.45 [ttl_trd_qty] => 7323 [volume] => 1432 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6480 [chn_per] => 0.24 [ttl_trd_qty] => 7492 [volume] => 169 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6488.5 [chn_per] => 0.24 [ttl_trd_qty] => 7838 [volume] => 346 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6483.5 [chn_per] => 0.63 [ttl_trd_qty] => 7996 [volume] => 158 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6496 [chn_per] => 0.49 [ttl_trd_qty] => 8575 [volume] => 579 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6508.5 [chn_per] => 0.68 [ttl_trd_qty] => 9161 [volume] => 586 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6512 [chn_per] => 0.73 [ttl_trd_qty] => 9500 [volume] => 339 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6512 [chn_per] => 0.86 [ttl_trd_qty] => 9500 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6523 [chn_per] => 0.9 [ttl_trd_qty] => 10108 [volume] => 608 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6523 [chn_per] => 0.9 [ttl_trd_qty] => 10108 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6519.5 [chn_per] => 0.85 [ttl_trd_qty] => 12154 [volume] => 2046 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6496.5 [chn_per] => 0.85 [ttl_trd_qty] => 12464 [volume] => 310 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6500 [chn_per] => 0.5 [ttl_trd_qty] => 12908 [volume] => 444 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6500 [chn_per] => 0.45 [ttl_trd_qty] => 12908 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6491 [chn_per] => 0.45 [ttl_trd_qty] => 13938 [volume] => 1030 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6491 [chn_per] => 0.85 [ttl_trd_qty] => 13938 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6538.5 [chn_per] => 1.14 [ttl_trd_qty] => 16981 [volume] => 3043 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6488 [high_price] => 6596 [low_price] => 6460 [close_price] => 6558 [chn_per] => 1.45 [ttl_trd_qty] => 19747 [volume] => 2766 ) ) [ATULAUTO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 484.05 [high_price] => 484.65 [low_price] => 482.8 [close_price] => 484.5 [chn_per] => 0.56 [ttl_trd_qty] => 1143 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 484.05 [high_price] => 484.65 [low_price] => 482.8 [close_price] => 484.5 [chn_per] => 0.56 [ttl_trd_qty] => 1143 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 484.05 [high_price] => 490.9 [low_price] => 480.6 [close_price] => 485.7 [chn_per] => 0.81 [ttl_trd_qty] => 33883 [volume] => 32740 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 484.05 [high_price] => 490.9 [low_price] => 480.6 [close_price] => 488.35 [chn_per] => 1.36 [ttl_trd_qty] => 45380 [volume] => 11497 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 484.05 [high_price] => 490.9 [low_price] => 480.6 [close_price] => 489.4 [chn_per] => 1.58 [ttl_trd_qty] => 59425 [volume] => 14045 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 484.05 [high_price] => 494 [low_price] => 480.6 [close_price] => 489.85 [chn_per] => 1.67 [ttl_trd_qty] => 82709 [volume] => 23284 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 484.05 [high_price] => 494 [low_price] => 480.6 [close_price] => 490 [chn_per] => 1.7 [ttl_trd_qty] => 95198 [volume] => 12489 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 484.05 [high_price] => 494 [low_price] => 480.6 [close_price] => 490 [chn_per] => 1.7 [ttl_trd_qty] => 95198 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 484.05 [high_price] => 494 [low_price] => 480.6 [close_price] => 491.35 [chn_per] => 1.98 [ttl_trd_qty] => 110119 [volume] => 14921 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 484.05 [high_price] => 494 [low_price] => 480.6 [close_price] => 490.05 [chn_per] => 1.71 [ttl_trd_qty] => 122579 [volume] => 12460 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 484.05 [high_price] => 496.2 [low_price] => 480.6 [close_price] => 496.2 [chn_per] => 2.99 [ttl_trd_qty] => 152159 [volume] => 29580 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 484.05 [high_price] => 498.15 [low_price] => 480.6 [close_price] => 497.45 [chn_per] => 3.25 [ttl_trd_qty] => 169282 [volume] => 17123 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 498.5 [chn_per] => 3.47 [ttl_trd_qty] => 485349 [volume] => 316067 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 495.8 [chn_per] => 2.91 [ttl_trd_qty] => 530535 [volume] => 45186 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 495.85 [chn_per] => 2.92 [ttl_trd_qty] => 550845 [volume] => 20310 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 495.85 [chn_per] => 2.92 [ttl_trd_qty] => 550845 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 500.8 [chn_per] => 3.94 [ttl_trd_qty] => 619793 [volume] => 68948 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 497.3 [chn_per] => 3.22 [ttl_trd_qty] => 627792 [volume] => 7999 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 500.1 [chn_per] => 3.8 [ttl_trd_qty] => 639037 [volume] => 11245 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 500.1 [chn_per] => 3.8 [ttl_trd_qty] => 639037 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 498.6 [chn_per] => 3.49 [ttl_trd_qty] => 649084 [volume] => 10047 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 498.6 [chn_per] => 3.49 [ttl_trd_qty] => 649084 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 496.95 [chn_per] => 3.14 [ttl_trd_qty] => 677818 [volume] => 28734 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 496.05 [chn_per] => 2.96 [ttl_trd_qty] => 681221 [volume] => 3403 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 490.9 [chn_per] => 1.89 [ttl_trd_qty] => 733406 [volume] => 52185 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 484.05 [high_price] => 509 [low_price] => 480.6 [close_price] => 491.25 [chn_per] => 1.96 [ttl_trd_qty] => 768649 [volume] => 35243 ) ) [AUBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1035.9 [high_price] => 1039.8 [low_price] => 1033.5 [close_price] => 1038.6 [chn_per] => 0.15 [ttl_trd_qty] => 15655 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1035.9 [high_price] => 1039.8 [low_price] => 1031 [close_price] => 1035 [chn_per] => -0.2 [ttl_trd_qty] => 98049 [volume] => 82394 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1035.9 [high_price] => 1039.8 [low_price] => 1031 [close_price] => 1035 [chn_per] => -0.2 [ttl_trd_qty] => 98049 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1035.9 [high_price] => 1039.8 [low_price] => 1031 [close_price] => 1034.5 [chn_per] => -0.25 [ttl_trd_qty] => 170916 [volume] => 72867 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1035.9 [high_price] => 1041.9 [low_price] => 1031 [close_price] => 1041.3 [chn_per] => 0.41 [ttl_trd_qty] => 267827 [volume] => 96911 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1035.9 [high_price] => 1041.9 [low_price] => 1031 [close_price] => 1041.3 [chn_per] => 0.41 [ttl_trd_qty] => 267827 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1035.9 [high_price] => 1042.5 [low_price] => 1031 [close_price] => 1035.9 [chn_per] => -0.11 [ttl_trd_qty] => 352039 [volume] => 84212 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1035.9 [high_price] => 1043.5 [low_price] => 1031 [close_price] => 1042.6 [chn_per] => 0.54 [ttl_trd_qty] => 489893 [volume] => 137854 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1035.9 [high_price] => 1046 [low_price] => 1031 [close_price] => 1044.7 [chn_per] => 0.74 [ttl_trd_qty] => 538255 [volume] => 48362 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1035.9 [high_price] => 1046.5 [low_price] => 1031 [close_price] => 1043.1 [chn_per] => 0.58 [ttl_trd_qty] => 553708 [volume] => 15453 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1035.9 [high_price] => 1046.5 [low_price] => 1031 [close_price] => 1043.1 [chn_per] => 0.58 [ttl_trd_qty] => 553708 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1035.9 [high_price] => 1046.5 [low_price] => 1031 [close_price] => 1042.5 [chn_per] => 0.53 [ttl_trd_qty] => 571726 [volume] => 18018 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1035.9 [high_price] => 1046.5 [low_price] => 1031 [close_price] => 1043.1 [chn_per] => 0.58 [ttl_trd_qty] => 600272 [volume] => 28546 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1035.9 [high_price] => 1046.5 [low_price] => 1031 [close_price] => 1043.6 [chn_per] => 0.63 [ttl_trd_qty] => 619566 [volume] => 19294 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1035.9 [high_price] => 1046.5 [low_price] => 1031 [close_price] => 1043.6 [chn_per] => 0.63 [ttl_trd_qty] => 619566 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1035.9 [high_price] => 1046.5 [low_price] => 1031 [close_price] => 1042.6 [chn_per] => 0.54 [ttl_trd_qty] => 639398 [volume] => 19832 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1035.9 [high_price] => 1046.9 [low_price] => 1031 [close_price] => 1046.6 [chn_per] => 0.92 [ttl_trd_qty] => 665196 [volume] => 25798 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1035.9 [high_price] => 1052 [low_price] => 1031 [close_price] => 1050 [chn_per] => 1.25 [ttl_trd_qty] => 831277 [volume] => 166081 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1035.9 [high_price] => 1052 [low_price] => 1031 [close_price] => 1050.2 [chn_per] => 1.27 [ttl_trd_qty] => 872967 [volume] => 41690 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1035.9 [high_price] => 1053.5 [low_price] => 1031 [close_price] => 1052 [chn_per] => 1.44 [ttl_trd_qty] => 944125 [volume] => 71158 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1035.9 [high_price] => 1053.5 [low_price] => 1031 [close_price] => 1051.2 [chn_per] => 1.36 [ttl_trd_qty] => 1169842 [volume] => 225717 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1035.9 [high_price] => 1053.5 [low_price] => 1031 [close_price] => 1050 [chn_per] => 1.25 [ttl_trd_qty] => 1213998 [volume] => 44156 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1035.9 [high_price] => 1053.5 [low_price] => 1031 [close_price] => 1050 [chn_per] => 1.25 [ttl_trd_qty] => 1213998 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1035.9 [high_price] => 1053.5 [low_price] => 1031 [close_price] => 1051.9 [chn_per] => 1.43 [ttl_trd_qty] => 1257686 [volume] => 43688 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1035.9 [high_price] => 1054.4 [low_price] => 1031 [close_price] => 1050 [chn_per] => 1.25 [ttl_trd_qty] => 1621903 [volume] => 364217 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1035.9 [high_price] => 1054.4 [low_price] => 1031 [close_price] => 1050 [chn_per] => 1.25 [ttl_trd_qty] => 1621903 [volume] => 0 ) ) [AURIGROW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.29 [chn_per] => 0 [ttl_trd_qty] => 557041 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.29 [chn_per] => 0 [ttl_trd_qty] => 557041 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 4070825 [volume] => 3513784 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 6476066 [volume] => 2405241 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 6758641 [volume] => 282575 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.29 [chn_per] => 0 [ttl_trd_qty] => 9125706 [volume] => 2367065 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.29 [chn_per] => 0 [ttl_trd_qty] => 9444946 [volume] => 319240 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.29 [chn_per] => 0 [ttl_trd_qty] => 9444946 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 12883187 [volume] => 3438241 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 13804773 [volume] => 921586 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 14056137 [volume] => 251364 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 14153926 [volume] => 97789 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 14372684 [volume] => 218758 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 14539097 [volume] => 166413 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 14590061 [volume] => 50964 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 14590061 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 15109745 [volume] => 519684 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 15277278 [volume] => 167533 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.29 [chn_per] => 0 [ttl_trd_qty] => 16115609 [volume] => 838331 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.29 [chn_per] => 0 [ttl_trd_qty] => 16115609 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.29 [chn_per] => 0 [ttl_trd_qty] => 16366376 [volume] => 250767 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.29 [chn_per] => 0 [ttl_trd_qty] => 16366376 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.29 [chn_per] => 0 [ttl_trd_qty] => 16781689 [volume] => 415313 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 17170829 [volume] => 389140 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.28 [chn_per] => -3.45 [ttl_trd_qty] => 17729135 [volume] => 558306 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0.28 [high_price] => 0.29 [low_price] => 0.28 [close_price] => 0.29 [chn_per] => 0 [ttl_trd_qty] => 17770625 [volume] => 41490 ) ) [AURIONPRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 876.05 [chn_per] => 2.2 [ttl_trd_qty] => 2155 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 869.6 [chn_per] => 1.45 [ttl_trd_qty] => 14586 [volume] => 12431 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 862.95 [chn_per] => 0.67 [ttl_trd_qty] => 18303 [volume] => 3717 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 866 [chn_per] => 1.03 [ttl_trd_qty] => 26005 [volume] => 7702 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 873 [chn_per] => 1.84 [ttl_trd_qty] => 32512 [volume] => 6507 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 866.2 [chn_per] => 1.05 [ttl_trd_qty] => 35833 [volume] => 3321 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 864.55 [chn_per] => 0.86 [ttl_trd_qty] => 38218 [volume] => 2385 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 864.55 [chn_per] => 0.86 [ttl_trd_qty] => 38218 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 866.4 [chn_per] => 1.07 [ttl_trd_qty] => 43364 [volume] => 5146 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 866.4 [chn_per] => 1.07 [ttl_trd_qty] => 43364 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 863.15 [chn_per] => 0.69 [ttl_trd_qty] => 45938 [volume] => 2574 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 863.15 [chn_per] => 0.69 [ttl_trd_qty] => 45938 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 861.55 [chn_per] => 0.51 [ttl_trd_qty] => 49524 [volume] => 3586 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 861 [chn_per] => 0.44 [ttl_trd_qty] => 54856 [volume] => 5332 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 861 [chn_per] => 0.44 [ttl_trd_qty] => 54856 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 863.25 [chn_per] => 0.71 [ttl_trd_qty] => 57439 [volume] => 2583 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 860.8 [chn_per] => 0.42 [ttl_trd_qty] => 59782 [volume] => 2343 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 859.5 [chn_per] => 0.27 [ttl_trd_qty] => 60957 [volume] => 1175 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 860.7 [chn_per] => 0.41 [ttl_trd_qty] => 64402 [volume] => 3445 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 860.7 [chn_per] => 0.41 [ttl_trd_qty] => 64402 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 861.05 [chn_per] => 0.45 [ttl_trd_qty] => 66431 [volume] => 2029 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 863.05 [chn_per] => 0.68 [ttl_trd_qty] => 69794 [volume] => 3363 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 863.05 [chn_per] => 0.68 [ttl_trd_qty] => 69794 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 857.2 [high_price] => 880 [low_price] => 857.2 [close_price] => 862.2 [chn_per] => 0.58 [ttl_trd_qty] => 73707 [volume] => 3913 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 857.2 [high_price] => 880 [low_price] => 853.45 [close_price] => 856 [chn_per] => -0.14 [ttl_trd_qty] => 91036 [volume] => 17329 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 857.2 [high_price] => 880 [low_price] => 853.15 [close_price] => 860.95 [chn_per] => 0.44 [ttl_trd_qty] => 102181 [volume] => 11145 ) ) [AUROPHARMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1578.7 [high_price] => 1586.7 [low_price] => 1578.7 [close_price] => 1586.7 [chn_per] => 0.51 [ttl_trd_qty] => 13226 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1560.7 [close_price] => 1564.3 [chn_per] => -0.91 [ttl_trd_qty] => 86522 [volume] => 73296 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1559.9 [close_price] => 1560.8 [chn_per] => -1.13 [ttl_trd_qty] => 129882 [volume] => 43360 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1559.9 [close_price] => 1560.8 [chn_per] => -1.13 [ttl_trd_qty] => 129882 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1559.8 [close_price] => 1560.9 [chn_per] => -1.13 [ttl_trd_qty] => 183312 [volume] => 53430 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1554.4 [close_price] => 1556.9 [chn_per] => -1.38 [ttl_trd_qty] => 214981 [volume] => 31669 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1554.4 [close_price] => 1559.7 [chn_per] => -1.2 [ttl_trd_qty] => 228882 [volume] => 13901 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1554.4 [close_price] => 1559.5 [chn_per] => -1.22 [ttl_trd_qty] => 237724 [volume] => 8842 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1554.4 [close_price] => 1559.5 [chn_per] => -1.22 [ttl_trd_qty] => 237724 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1553.1 [close_price] => 1559.9 [chn_per] => -1.19 [ttl_trd_qty] => 261521 [volume] => 23797 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1553.1 [close_price] => 1555.4 [chn_per] => -1.48 [ttl_trd_qty] => 284870 [volume] => 23349 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1553.1 [close_price] => 1555.4 [chn_per] => -1.48 [ttl_trd_qty] => 284870 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.6 [close_price] => 1555.1 [chn_per] => -1.49 [ttl_trd_qty] => 303889 [volume] => 19019 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1555 [chn_per] => -1.5 [ttl_trd_qty] => 316690 [volume] => 12801 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1555 [chn_per] => -1.5 [ttl_trd_qty] => 316690 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1561.5 [chn_per] => -1.09 [ttl_trd_qty] => 333769 [volume] => 17079 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1562.2 [chn_per] => -1.05 [ttl_trd_qty] => 343324 [volume] => 9555 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1563 [chn_per] => -0.99 [ttl_trd_qty] => 354658 [volume] => 11334 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1563 [chn_per] => -0.99 [ttl_trd_qty] => 354658 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1560.2 [chn_per] => -1.17 [ttl_trd_qty] => 370270 [volume] => 15612 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1560.2 [chn_per] => -1.17 [ttl_trd_qty] => 370270 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1557.1 [chn_per] => -1.37 [ttl_trd_qty] => 404384 [volume] => 34114 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1560.8 [chn_per] => -1.13 [ttl_trd_qty] => 421845 [volume] => 17461 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1560.8 [chn_per] => -1.13 [ttl_trd_qty] => 421845 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1552.5 [chn_per] => -1.66 [ttl_trd_qty] => 527076 [volume] => 105231 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1578.7 [high_price] => 1588.7 [low_price] => 1551.3 [close_price] => 1552.5 [chn_per] => -1.66 [ttl_trd_qty] => 527076 [volume] => 0 ) ) [AURUM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 225.67 [high_price] => 227.15 [low_price] => 225.53 [close_price] => 227.15 [chn_per] => 0.66 [ttl_trd_qty] => 843 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 225.67 [high_price] => 227.15 [low_price] => 225.53 [close_price] => 227.15 [chn_per] => 0.66 [ttl_trd_qty] => 843 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 224.65 [chn_per] => -0.45 [ttl_trd_qty] => 36615 [volume] => 35772 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 225.48 [chn_per] => -0.08 [ttl_trd_qty] => 48193 [volume] => 11578 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 226 [chn_per] => 0.15 [ttl_trd_qty] => 54750 [volume] => 6557 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 224.24 [chn_per] => -0.63 [ttl_trd_qty] => 58511 [volume] => 3761 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 225.6 [chn_per] => -0.03 [ttl_trd_qty] => 66292 [volume] => 7781 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 225.6 [chn_per] => -0.03 [ttl_trd_qty] => 66292 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 224.61 [chn_per] => -0.47 [ttl_trd_qty] => 82103 [volume] => 15811 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 224.61 [chn_per] => -0.47 [ttl_trd_qty] => 82103 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 224 [chn_per] => -0.74 [ttl_trd_qty] => 85241 [volume] => 3138 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 224 [chn_per] => -0.74 [ttl_trd_qty] => 89032 [volume] => 3791 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 224.35 [chn_per] => -0.58 [ttl_trd_qty] => 93648 [volume] => 4616 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 224.42 [chn_per] => -0.55 [ttl_trd_qty] => 97130 [volume] => 3482 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 225.1 [chn_per] => -0.25 [ttl_trd_qty] => 101903 [volume] => 4773 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 223.46 [close_price] => 225 [chn_per] => -0.3 [ttl_trd_qty] => 122973 [volume] => 21070 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 220.89 [close_price] => 221.19 [chn_per] => -1.99 [ttl_trd_qty] => 130734 [volume] => 7761 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 220.87 [close_price] => 222 [chn_per] => -1.63 [ttl_trd_qty] => 137728 [volume] => 6994 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 220.87 [close_price] => 222.5 [chn_per] => -1.4 [ttl_trd_qty] => 140274 [volume] => 2546 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 220.87 [close_price] => 222.7 [chn_per] => -1.32 [ttl_trd_qty] => 143702 [volume] => 3428 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 220.87 [close_price] => 222.7 [chn_per] => -1.32 [ttl_trd_qty] => 143702 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 220.87 [close_price] => 221.52 [chn_per] => -1.84 [ttl_trd_qty] => 155398 [volume] => 11696 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 220.87 [close_price] => 226.26 [chn_per] => 0.26 [ttl_trd_qty] => 171888 [volume] => 16490 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 220.87 [close_price] => 226.26 [chn_per] => 0.26 [ttl_trd_qty] => 171888 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 225.67 [high_price] => 229.01 [low_price] => 220.87 [close_price] => 225.78 [chn_per] => 0.05 [ttl_trd_qty] => 193275 [volume] => 21387 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 225.67 [high_price] => 230 [low_price] => 220.87 [close_price] => 229 [chn_per] => 1.48 [ttl_trd_qty] => 224098 [volume] => 30823 ) ) [AUTOAXLES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1769.2 [high_price] => 1769.2 [low_price] => 1769.1 [close_price] => 1769.1 [chn_per] => -0.01 [ttl_trd_qty] => 50 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1769.2 [high_price] => 1789 [low_price] => 1766.9 [close_price] => 1783.6 [chn_per] => 0.81 [ttl_trd_qty] => 417 [volume] => 367 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1769.2 [high_price] => 1790 [low_price] => 1766.9 [close_price] => 1785 [chn_per] => 0.89 [ttl_trd_qty] => 827 [volume] => 410 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1769.2 [high_price] => 1790 [low_price] => 1766.9 [close_price] => 1784.9 [chn_per] => 0.89 [ttl_trd_qty] => 1030 [volume] => 203 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1766.9 [close_price] => 1793.8 [chn_per] => 1.39 [ttl_trd_qty] => 1336 [volume] => 306 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1766.9 [close_price] => 1792 [chn_per] => 1.39 [ttl_trd_qty] => 1438 [volume] => 102 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1766.9 [close_price] => 1784.1 [chn_per] => 0.84 [ttl_trd_qty] => 1664 [volume] => 226 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1766.9 [close_price] => 1784.1 [chn_per] => 0.84 [ttl_trd_qty] => 1664 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1766.9 [close_price] => 1783.9 [chn_per] => 0.83 [ttl_trd_qty] => 1878 [volume] => 214 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1766.9 [close_price] => 1783.9 [chn_per] => 0.83 [ttl_trd_qty] => 1878 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1755 [close_price] => 1774.3 [chn_per] => 0.29 [ttl_trd_qty] => 3590 [volume] => 1712 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1755 [close_price] => 1774.3 [chn_per] => 0.06 [ttl_trd_qty] => 3590 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1755 [close_price] => 1769.6 [chn_per] => 0.02 [ttl_trd_qty] => 3854 [volume] => 264 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1755 [close_price] => 1769.4 [chn_per] => 0.01 [ttl_trd_qty] => 3926 [volume] => 72 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1755 [close_price] => 1769.4 [chn_per] => -0.18 [ttl_trd_qty] => 3926 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1755 [close_price] => 1765.7 [chn_per] => -0.18 [ttl_trd_qty] => 4146 [volume] => 220 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1754.4 [close_price] => 1756.5 [chn_per] => -0.72 [ttl_trd_qty] => 4759 [volume] => 613 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1754.4 [close_price] => 1765 [chn_per] => -0.24 [ttl_trd_qty] => 4845 [volume] => 86 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1754.4 [close_price] => 1769.4 [chn_per] => -0.24 [ttl_trd_qty] => 5075 [volume] => 230 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1754.4 [close_price] => 1769.4 [chn_per] => 0.33 [ttl_trd_qty] => 5075 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1754.4 [close_price] => 1775 [chn_per] => 0.33 [ttl_trd_qty] => 5368 [volume] => 293 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1754.4 [close_price] => 1762.1 [chn_per] => -0.31 [ttl_trd_qty] => 5634 [volume] => 266 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1754.4 [close_price] => 1762.1 [chn_per] => -0.58 [ttl_trd_qty] => 5634 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1754.4 [close_price] => 1770.5 [chn_per] => -0.06 [ttl_trd_qty] => 6045 [volume] => 411 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1754.4 [close_price] => 1771.3 [chn_per] => -0.06 [ttl_trd_qty] => 6224 [volume] => 179 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1769.2 [high_price] => 1798 [low_price] => 1752 [close_price] => 1753 [chn_per] => -0.92 [ttl_trd_qty] => 7759 [volume] => 1535 ) ) [AUTOBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 275.49 [high_price] => 275.49 [low_price] => 273.96 [close_price] => 275.09 [chn_per] => 0.75 [ttl_trd_qty] => 2792 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 275.49 [high_price] => 275.49 [low_price] => 273.96 [close_price] => 275.09 [chn_per] => 0.75 [ttl_trd_qty] => 2792 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 275.49 [high_price] => 275.9 [low_price] => 273.96 [close_price] => 275.9 [chn_per] => 1.04 [ttl_trd_qty] => 36710 [volume] => 33918 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 277 [chn_per] => 1.45 [ttl_trd_qty] => 73796 [volume] => 37086 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 276.88 [chn_per] => 1.4 [ttl_trd_qty] => 121127 [volume] => 47331 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 276.56 [chn_per] => 1.29 [ttl_trd_qty] => 164974 [volume] => 43847 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 276.11 [chn_per] => 1.12 [ttl_trd_qty] => 494116 [volume] => 329142 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 276.11 [chn_per] => 1.12 [ttl_trd_qty] => 494116 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 276.7 [chn_per] => 1.34 [ttl_trd_qty] => 548483 [volume] => 54367 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 276.61 [chn_per] => 1.3 [ttl_trd_qty] => 575015 [volume] => 26532 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 275.98 [chn_per] => 1.07 [ttl_trd_qty] => 608880 [volume] => 33865 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 275.45 [chn_per] => 0.88 [ttl_trd_qty] => 625829 [volume] => 16949 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 275.36 [chn_per] => 0.85 [ttl_trd_qty] => 675623 [volume] => 49794 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 274.96 [chn_per] => 0.7 [ttl_trd_qty] => 711474 [volume] => 35851 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 275.41 [chn_per] => 0.86 [ttl_trd_qty] => 731520 [volume] => 20046 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 275.41 [chn_per] => 0.86 [ttl_trd_qty] => 731520 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 274.99 [chn_per] => 0.71 [ttl_trd_qty] => 782024 [volume] => 50504 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 275.3 [chn_per] => 0.82 [ttl_trd_qty] => 808717 [volume] => 26693 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 275.78 [chn_per] => 1 [ttl_trd_qty] => 838626 [volume] => 29909 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 275.78 [chn_per] => 1 [ttl_trd_qty] => 838626 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 276.19 [chn_per] => 1.15 [ttl_trd_qty] => 865828 [volume] => 27202 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 276.19 [chn_per] => 1.15 [ttl_trd_qty] => 865828 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 275.98 [chn_per] => 1.07 [ttl_trd_qty] => 880686 [volume] => 14858 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 276.14 [chn_per] => 1.13 [ttl_trd_qty] => 885447 [volume] => 4761 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 276.31 [chn_per] => 1.19 [ttl_trd_qty] => 901191 [volume] => 15744 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 275.49 [high_price] => 277.59 [low_price] => 273.96 [close_price] => 275.76 [chn_per] => 0.99 [ttl_trd_qty] => 911837 [volume] => 10646 ) ) [AUTOIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.51 [chn_per] => 0.51 [ttl_trd_qty] => 7637 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.51 [chn_per] => 0.51 [ttl_trd_qty] => 7637 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.63 [chn_per] => 0.95 [ttl_trd_qty] => 137843 [volume] => 130206 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.79 [chn_per] => 1.53 [ttl_trd_qty] => 179978 [volume] => 42135 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.74 [chn_per] => 1.35 [ttl_trd_qty] => 202995 [volume] => 23017 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.68 [chn_per] => 1.13 [ttl_trd_qty] => 214614 [volume] => 11619 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.65 [chn_per] => 1.02 [ttl_trd_qty] => 227396 [volume] => 12782 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.65 [chn_per] => 1.02 [ttl_trd_qty] => 227396 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.7 [chn_per] => 1.21 [ttl_trd_qty] => 248346 [volume] => 20950 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.67 [chn_per] => 1.1 [ttl_trd_qty] => 251351 [volume] => 3005 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.62 [chn_per] => 0.91 [ttl_trd_qty] => 279388 [volume] => 28037 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.59 [chn_per] => 0.8 [ttl_trd_qty] => 282085 [volume] => 2697 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.55 [chn_per] => 0.66 [ttl_trd_qty] => 304840 [volume] => 22755 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.53 [chn_per] => 0.58 [ttl_trd_qty] => 335088 [volume] => 30248 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.61 [chn_per] => 0.88 [ttl_trd_qty] => 368326 [volume] => 33238 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.61 [chn_per] => 0.88 [ttl_trd_qty] => 368326 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.51 [chn_per] => 0.51 [ttl_trd_qty] => 408575 [volume] => 40249 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.54 [chn_per] => 0.62 [ttl_trd_qty] => 414913 [volume] => 6338 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.6 [chn_per] => 0.84 [ttl_trd_qty] => 428511 [volume] => 13598 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.6 [chn_per] => 0.84 [ttl_trd_qty] => 428511 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.62 [chn_per] => 0.91 [ttl_trd_qty] => 455289 [volume] => 26778 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.62 [chn_per] => 0.91 [ttl_trd_qty] => 455289 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.64 [chn_per] => 0.99 [ttl_trd_qty] => 475747 [volume] => 20458 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.62 [chn_per] => 0.91 [ttl_trd_qty] => 476557 [volume] => 810 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.65 [chn_per] => 1.02 [ttl_trd_qty] => 496735 [volume] => 20178 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 27.37 [high_price] => 27.89 [low_price] => 27.37 [close_price] => 27.64 [chn_per] => 0.99 [ttl_trd_qty] => 522153 [volume] => 25418 ) ) [AUTOIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 82.29 [high_price] => 82.29 [low_price] => 82.29 [close_price] => 82.29 [chn_per] => 0.97 [ttl_trd_qty] => 880 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 82.29 [high_price] => 82.29 [low_price] => 82.29 [close_price] => 82.29 [chn_per] => 0.97 [ttl_trd_qty] => 880 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 82.29 [high_price] => 82.8 [low_price] => 81.5 [close_price] => 82 [chn_per] => 0.61 [ttl_trd_qty] => 7674 [volume] => 6794 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 82.29 [high_price] => 82.8 [low_price] => 81.5 [close_price] => 82.19 [chn_per] => 0.85 [ttl_trd_qty] => 8261 [volume] => 587 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 82.29 [high_price] => 82.8 [low_price] => 81.5 [close_price] => 82.19 [chn_per] => 0.85 [ttl_trd_qty] => 8261 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 82.29 [high_price] => 82.85 [low_price] => 81.5 [close_price] => 82.85 [chn_per] => 1.66 [ttl_trd_qty] => 8956 [volume] => 695 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 84 [chn_per] => 3.07 [ttl_trd_qty] => 15614 [volume] => 6658 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 84 [chn_per] => 3.07 [ttl_trd_qty] => 15614 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 82.85 [chn_per] => 1.66 [ttl_trd_qty] => 16020 [volume] => 406 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 82.85 [chn_per] => 1.66 [ttl_trd_qty] => 16020 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 82.05 [chn_per] => 0.67 [ttl_trd_qty] => 16241 [volume] => 221 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 82.01 [chn_per] => 0.63 [ttl_trd_qty] => 17041 [volume] => 800 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.5 [chn_per] => 2.45 [ttl_trd_qty] => 18757 [volume] => 1716 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.21 [chn_per] => 2.1 [ttl_trd_qty] => 20200 [volume] => 1443 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.38 [chn_per] => 2.31 [ttl_trd_qty] => 21603 [volume] => 1403 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.09 [chn_per] => 1.95 [ttl_trd_qty] => 22644 [volume] => 1041 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.43 [chn_per] => 2.37 [ttl_trd_qty] => 22785 [volume] => 141 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.43 [chn_per] => 2.37 [ttl_trd_qty] => 22785 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.46 [chn_per] => 2.4 [ttl_trd_qty] => 23096 [volume] => 311 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.46 [chn_per] => 2.4 [ttl_trd_qty] => 23096 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.09 [chn_per] => 1.95 [ttl_trd_qty] => 24866 [volume] => 1770 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.5 [chn_per] => 2.45 [ttl_trd_qty] => 27172 [volume] => 2306 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.25 [chn_per] => 2.15 [ttl_trd_qty] => 27200 [volume] => 28 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83 [chn_per] => 1.84 [ttl_trd_qty] => 28956 [volume] => 1756 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.32 [chn_per] => 2.23 [ttl_trd_qty] => 30130 [volume] => 1174 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 82.29 [high_price] => 84.5 [low_price] => 81.5 [close_price] => 83.32 [chn_per] => 2.23 [ttl_trd_qty] => 30130 [volume] => 0 ) ) [AVADHSUGAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 463.55 [chn_per] => -0.01 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 463.6 [high_price] => 465 [low_price] => 463.6 [close_price] => 463.6 [chn_per] => 0 [ttl_trd_qty] => 132 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 463.6 [high_price] => 470 [low_price] => 463.6 [close_price] => 470 [chn_per] => 1.38 [ttl_trd_qty] => 208 [volume] => 76 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 463.6 [high_price] => 470 [low_price] => 463.6 [close_price] => 470 [chn_per] => 1.38 [ttl_trd_qty] => 208 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 463.6 [high_price] => 476.95 [low_price] => 463.6 [close_price] => 475 [chn_per] => 2.46 [ttl_trd_qty] => 4162 [volume] => 3954 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 463.6 [high_price] => 476.95 [low_price] => 463.6 [close_price] => 475 [chn_per] => 2.46 [ttl_trd_qty] => 4206 [volume] => 44 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 463.6 [high_price] => 476.95 [low_price] => 463.6 [close_price] => 476 [chn_per] => 2.67 [ttl_trd_qty] => 4326 [volume] => 120 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 463.6 [high_price] => 476.95 [low_price] => 463.6 [close_price] => 476.7 [chn_per] => 2.83 [ttl_trd_qty] => 4504 [volume] => 178 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 463.6 [high_price] => 476.95 [low_price] => 463.6 [close_price] => 476.7 [chn_per] => 2.83 [ttl_trd_qty] => 4504 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 463.6 [high_price] => 476.95 [low_price] => 463.6 [close_price] => 476.6 [chn_per] => 2.8 [ttl_trd_qty] => 4563 [volume] => 59 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 463.6 [high_price] => 481 [low_price] => 463.6 [close_price] => 477 [chn_per] => 2.89 [ttl_trd_qty] => 6860 [volume] => 2297 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 463.6 [high_price] => 481 [low_price] => 463.6 [close_price] => 477 [chn_per] => 2.89 [ttl_trd_qty] => 6860 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 463.6 [high_price] => 481 [low_price] => 463.6 [close_price] => 480 [chn_per] => 3.54 [ttl_trd_qty] => 7584 [volume] => 724 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 482 [chn_per] => 3.97 [ttl_trd_qty] => 8047 [volume] => 463 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 482 [chn_per] => 3.97 [ttl_trd_qty] => 8047 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 481 [chn_per] => 3.75 [ttl_trd_qty] => 8339 [volume] => 292 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 481 [chn_per] => 3.75 [ttl_trd_qty] => 8540 [volume] => 201 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 481 [chn_per] => 3.75 [ttl_trd_qty] => 9755 [volume] => 1215 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 481 [chn_per] => 3.75 [ttl_trd_qty] => 9755 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 481.5 [chn_per] => 3.86 [ttl_trd_qty] => 11075 [volume] => 1320 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 481.5 [chn_per] => 3.86 [ttl_trd_qty] => 11075 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 481.85 [chn_per] => 3.94 [ttl_trd_qty] => 12288 [volume] => 1213 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 480 [chn_per] => 3.54 [ttl_trd_qty] => 13339 [volume] => 1051 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 480 [chn_per] => 3.54 [ttl_trd_qty] => 13339 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 480.2 [chn_per] => 3.58 [ttl_trd_qty] => 13791 [volume] => 452 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 463.6 [high_price] => 482 [low_price] => 463.6 [close_price] => 480.2 [chn_per] => 3.58 [ttl_trd_qty] => 13791 [volume] => 0 ) ) [AVALON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1815 [high_price] => 1832 [low_price] => 1810 [close_price] => 1826.4 [chn_per] => 1.36 [ttl_trd_qty] => 11931 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1796.9 [close_price] => 1802.8 [chn_per] => 0.05 [ttl_trd_qty] => 44153 [volume] => 32222 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1796.9 [close_price] => 1802.8 [chn_per] => 0.05 [ttl_trd_qty] => 44153 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1796.9 [close_price] => 1799.5 [chn_per] => -0.13 [ttl_trd_qty] => 72013 [volume] => 27860 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1796.9 [close_price] => 1804.9 [chn_per] => 0.17 [ttl_trd_qty] => 84130 [volume] => 12117 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1796.9 [close_price] => 1804.9 [chn_per] => 0.17 [ttl_trd_qty] => 84130 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1777 [close_price] => 1780.8 [chn_per] => -1.17 [ttl_trd_qty] => 148307 [volume] => 64177 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1781.8 [chn_per] => -1.12 [ttl_trd_qty] => 168028 [volume] => 19721 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1797.6 [chn_per] => -0.24 [ttl_trd_qty] => 182298 [volume] => 14270 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1793.6 [chn_per] => -0.46 [ttl_trd_qty] => 189008 [volume] => 6710 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1793.6 [chn_per] => -0.46 [ttl_trd_qty] => 189008 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1793.3 [chn_per] => -0.48 [ttl_trd_qty] => 195337 [volume] => 6329 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1794.7 [chn_per] => -0.4 [ttl_trd_qty] => 200980 [volume] => 5643 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1794.3 [chn_per] => -0.42 [ttl_trd_qty] => 204457 [volume] => 3477 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1794.3 [chn_per] => -0.42 [ttl_trd_qty] => 204457 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1794.7 [chn_per] => -0.4 [ttl_trd_qty] => 213526 [volume] => 9069 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1796.7 [chn_per] => -0.29 [ttl_trd_qty] => 217214 [volume] => 3688 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1795.7 [chn_per] => -0.34 [ttl_trd_qty] => 221745 [volume] => 4531 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1786 [chn_per] => -0.88 [ttl_trd_qty] => 231676 [volume] => 9931 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1795.6 [chn_per] => -0.35 [ttl_trd_qty] => 238962 [volume] => 7286 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1798.9 [chn_per] => -0.17 [ttl_trd_qty] => 245003 [volume] => 6041 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1800 [chn_per] => -0.11 [ttl_trd_qty] => 254942 [volume] => 9939 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1800 [chn_per] => -0.11 [ttl_trd_qty] => 254942 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1798.1 [chn_per] => -0.21 [ttl_trd_qty] => 267277 [volume] => 12335 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1796 [chn_per] => -0.33 [ttl_trd_qty] => 320290 [volume] => 53013 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1815 [high_price] => 1836.5 [low_price] => 1768.7 [close_price] => 1796 [chn_per] => -0.33 [ttl_trd_qty] => 320290 [volume] => 0 ) ) [AVANTEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 180.1 [high_price] => 181.7 [low_price] => 179.69 [close_price] => 180 [chn_per] => 0.49 [ttl_trd_qty] => 78393 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 180.1 [high_price] => 181.7 [low_price] => 178.42 [close_price] => 179.92 [chn_per] => 0.45 [ttl_trd_qty] => 366301 [volume] => 287908 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 180.1 [high_price] => 181.7 [low_price] => 178.42 [close_price] => 179.67 [chn_per] => 0.31 [ttl_trd_qty] => 512912 [volume] => 146611 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 180.1 [high_price] => 181.7 [low_price] => 178.42 [close_price] => 179.67 [chn_per] => 0.31 [ttl_trd_qty] => 512912 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 180.1 [high_price] => 182.88 [low_price] => 178.42 [close_price] => 182.4 [chn_per] => 1.83 [ttl_trd_qty] => 1002650 [volume] => 489738 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 180.1 [high_price] => 182.88 [low_price] => 178.42 [close_price] => 182.4 [chn_per] => 1.83 [ttl_trd_qty] => 1002650 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 184.63 [chn_per] => 3.08 [ttl_trd_qty] => 2310769 [volume] => 1308119 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 184.63 [chn_per] => 3.08 [ttl_trd_qty] => 2310769 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 183.47 [chn_per] => 2.43 [ttl_trd_qty] => 2577734 [volume] => 266965 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 182.78 [chn_per] => 2.04 [ttl_trd_qty] => 2680418 [volume] => 102684 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 182.44 [chn_per] => 1.85 [ttl_trd_qty] => 2760824 [volume] => 80406 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 182.44 [chn_per] => 1.85 [ttl_trd_qty] => 2760824 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 182.48 [chn_per] => 1.88 [ttl_trd_qty] => 2847408 [volume] => 86584 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 181.7 [chn_per] => 1.44 [ttl_trd_qty] => 2935102 [volume] => 87694 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 181.48 [chn_per] => 1.32 [ttl_trd_qty] => 2965898 [volume] => 30796 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 181.77 [chn_per] => 1.48 [ttl_trd_qty] => 3012852 [volume] => 46954 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 181.27 [chn_per] => 1.2 [ttl_trd_qty] => 3041871 [volume] => 29019 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 180.1 [chn_per] => 0.55 [ttl_trd_qty] => 3113940 [volume] => 72069 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 180.1 [chn_per] => 0.55 [ttl_trd_qty] => 3113940 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 179.6 [chn_per] => 0.27 [ttl_trd_qty] => 3273084 [volume] => 159144 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 179.6 [chn_per] => 0.27 [ttl_trd_qty] => 3273084 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 179.41 [chn_per] => 0.16 [ttl_trd_qty] => 3445953 [volume] => 172869 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 179.41 [chn_per] => 0.16 [ttl_trd_qty] => 3445953 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 179.26 [chn_per] => 0.08 [ttl_trd_qty] => 3505272 [volume] => 59319 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 179.42 [chn_per] => 0.17 [ttl_trd_qty] => 3765419 [volume] => 260147 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 180.1 [high_price] => 185.9 [low_price] => 178.42 [close_price] => 179.33 [chn_per] => 0.12 [ttl_trd_qty] => 3956184 [volume] => 190765 ) ) [AVANTIFEED] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 932.35 [high_price] => 944.6 [low_price] => 932 [close_price] => 942.1 [chn_per] => 1.04 [ttl_trd_qty] => 5099 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 938.4 [chn_per] => 0.64 [ttl_trd_qty] => 37617 [volume] => 32518 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 942.5 [chn_per] => 1.08 [ttl_trd_qty] => 59650 [volume] => 22033 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 942.5 [chn_per] => 1.08 [ttl_trd_qty] => 59650 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 940.4 [chn_per] => 0.86 [ttl_trd_qty] => 84941 [volume] => 25291 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 941.6 [chn_per] => 0.99 [ttl_trd_qty] => 97446 [volume] => 12505 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 936.5 [chn_per] => 0.44 [ttl_trd_qty] => 109861 [volume] => 12415 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 941 [chn_per] => 0.92 [ttl_trd_qty] => 117061 [volume] => 7200 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 941 [chn_per] => 0.92 [ttl_trd_qty] => 117061 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 941 [chn_per] => 0.92 [ttl_trd_qty] => 122089 [volume] => 5028 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 940 [chn_per] => 0.82 [ttl_trd_qty] => 134794 [volume] => 12705 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 940 [chn_per] => 0.82 [ttl_trd_qty] => 134794 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 936.2 [chn_per] => 0.41 [ttl_trd_qty] => 145105 [volume] => 10311 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 936.25 [chn_per] => 0.41 [ttl_trd_qty] => 153320 [volume] => 8215 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 936.25 [chn_per] => 0.41 [ttl_trd_qty] => 153320 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 934.45 [chn_per] => 0.22 [ttl_trd_qty] => 157682 [volume] => 4362 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 938.2 [chn_per] => 0.62 [ttl_trd_qty] => 166464 [volume] => 8782 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 937.1 [chn_per] => 0.5 [ttl_trd_qty] => 170573 [volume] => 4109 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 937.1 [chn_per] => 0.5 [ttl_trd_qty] => 170573 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 938.6 [chn_per] => 0.66 [ttl_trd_qty] => 179723 [volume] => 9150 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 938.6 [chn_per] => 0.66 [ttl_trd_qty] => 179723 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 941.25 [chn_per] => 0.95 [ttl_trd_qty] => 188658 [volume] => 8935 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 940.85 [chn_per] => 0.91 [ttl_trd_qty] => 195095 [volume] => 6437 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 932.35 [high_price] => 947.65 [low_price] => 932 [close_price] => 940.85 [chn_per] => 0.91 [ttl_trd_qty] => 195095 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 932.35 [high_price] => 956 [low_price] => 932 [close_price] => 940.65 [chn_per] => 0.88 [ttl_trd_qty] => 300931 [volume] => 105836 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 932.35 [high_price] => 956 [low_price] => 932 [close_price] => 940.65 [chn_per] => 0.88 [ttl_trd_qty] => 300931 [volume] => 0 ) ) [AVG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 203 [high_price] => 204.8 [low_price] => 201 [close_price] => 202.56 [chn_per] => -0.06 [ttl_trd_qty] => 10898 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 208.84 [chn_per] => 3.04 [ttl_trd_qty] => 108070 [volume] => 97172 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.8 [chn_per] => 1.54 [ttl_trd_qty] => 130610 [volume] => 22540 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.8 [chn_per] => 1.54 [ttl_trd_qty] => 130610 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.64 [chn_per] => 1.46 [ttl_trd_qty] => 156767 [volume] => 26157 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 206 [chn_per] => 1.64 [ttl_trd_qty] => 163119 [volume] => 6352 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.35 [chn_per] => 1.32 [ttl_trd_qty] => 165731 [volume] => 2612 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 206.36 [chn_per] => 1.82 [ttl_trd_qty] => 167160 [volume] => 1429 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.99 [chn_per] => 1.63 [ttl_trd_qty] => 170133 [volume] => 2973 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.99 [chn_per] => 1.63 [ttl_trd_qty] => 170133 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 206.75 [chn_per] => 2.01 [ttl_trd_qty] => 174203 [volume] => 4070 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 206.75 [chn_per] => 2.01 [ttl_trd_qty] => 174203 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 207.45 [chn_per] => 2.35 [ttl_trd_qty] => 175589 [volume] => 1386 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 207.41 [chn_per] => 2.33 [ttl_trd_qty] => 189773 [volume] => 14184 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 207.43 [chn_per] => 2.34 [ttl_trd_qty] => 190101 [volume] => 328 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 206.15 [chn_per] => 1.71 [ttl_trd_qty] => 192035 [volume] => 1934 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.26 [chn_per] => 1.27 [ttl_trd_qty] => 196661 [volume] => 4626 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.26 [chn_per] => 1.27 [ttl_trd_qty] => 196661 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 204.4 [chn_per] => 0.85 [ttl_trd_qty] => 212508 [volume] => 15847 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.78 [chn_per] => 1.53 [ttl_trd_qty] => 213936 [volume] => 1428 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.08 [chn_per] => 1.18 [ttl_trd_qty] => 216798 [volume] => 2862 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.52 [chn_per] => 1.4 [ttl_trd_qty] => 218336 [volume] => 1538 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.52 [chn_per] => 1.4 [ttl_trd_qty] => 218336 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.25 [chn_per] => 1.27 [ttl_trd_qty] => 221885 [volume] => 3549 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 205.25 [chn_per] => 1.27 [ttl_trd_qty] => 221885 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 203 [high_price] => 212 [low_price] => 201 [close_price] => 206 [chn_per] => 1.64 [ttl_trd_qty] => 245790 [volume] => 23905 ) ) [AVL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 659 [close_price] => 666.45 [chn_per] => 1.26 [ttl_trd_qty] => 10403 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 659 [close_price] => 666.45 [chn_per] => 1.26 [ttl_trd_qty] => 10403 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 659 [close_price] => 665.25 [chn_per] => 1.08 [ttl_trd_qty] => 22300 [volume] => 11897 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 655.5 [close_price] => 656 [chn_per] => -0.33 [ttl_trd_qty] => 32925 [volume] => 10625 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 655.15 [close_price] => 664.5 [chn_per] => 0.96 [ttl_trd_qty] => 370695 [volume] => 337770 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 655.15 [close_price] => 657.65 [chn_per] => -0.08 [ttl_trd_qty] => 379310 [volume] => 8615 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 655.15 [close_price] => 655.3 [chn_per] => -0.43 [ttl_trd_qty] => 390783 [volume] => 11473 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 655.15 [close_price] => 655.3 [chn_per] => -0.43 [ttl_trd_qty] => 390783 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 651.2 [chn_per] => -1.06 [ttl_trd_qty] => 437895 [volume] => 47112 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 651.2 [chn_per] => -1.06 [ttl_trd_qty] => 437895 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 657.1 [chn_per] => -0.16 [ttl_trd_qty] => 515614 [volume] => 77719 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 657.1 [chn_per] => -0.16 [ttl_trd_qty] => 515614 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 660.55 [chn_per] => 0.36 [ttl_trd_qty] => 532255 [volume] => 16641 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 660.3 [chn_per] => 0.33 [ttl_trd_qty] => 534865 [volume] => 2610 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 660.3 [chn_per] => 0.33 [ttl_trd_qty] => 534865 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 659.9 [chn_per] => 0.27 [ttl_trd_qty] => 536430 [volume] => 1565 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 659.95 [chn_per] => 0.27 [ttl_trd_qty] => 540022 [volume] => 3592 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 658 [chn_per] => -0.02 [ttl_trd_qty] => 546373 [volume] => 6351 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 658 [chn_per] => -0.02 [ttl_trd_qty] => 546373 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 658.6 [chn_per] => 0.07 [ttl_trd_qty] => 550666 [volume] => 4293 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 650.3 [chn_per] => -1.19 [ttl_trd_qty] => 558400 [volume] => 7734 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 649.85 [chn_per] => -1.26 [ttl_trd_qty] => 560011 [volume] => 1611 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 649 [chn_per] => -1.39 [ttl_trd_qty] => 561958 [volume] => 1947 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 646.6 [chn_per] => -1.75 [ttl_trd_qty] => 565480 [volume] => 3522 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 646.95 [chn_per] => -1.7 [ttl_trd_qty] => 575972 [volume] => 10492 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 671.3 [high_price] => 671.3 [low_price] => 643.4 [close_price] => 647.65 [chn_per] => -1.6 [ttl_trd_qty] => 591174 [volume] => 15202 ) ) [AVONMORE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10.34 [close_price] => 10.34 [chn_per] => 0.88 [ttl_trd_qty] => 56 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10.34 [close_price] => 10.34 [chn_per] => 0.88 [ttl_trd_qty] => 56 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10.11 [close_price] => 10.14 [chn_per] => -1.07 [ttl_trd_qty] => 32687 [volume] => 32631 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.1 [chn_per] => -1.46 [ttl_trd_qty] => 50812 [volume] => 18125 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.11 [chn_per] => -1.37 [ttl_trd_qty] => 73911 [volume] => 23099 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.15 [chn_per] => -0.98 [ttl_trd_qty] => 96018 [volume] => 22107 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.01 [chn_per] => -2.34 [ttl_trd_qty] => 107294 [volume] => 11276 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.01 [chn_per] => -2.34 [ttl_trd_qty] => 107294 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.15 [chn_per] => -0.98 [ttl_trd_qty] => 110870 [volume] => 3576 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.15 [chn_per] => -0.98 [ttl_trd_qty] => 112232 [volume] => 1362 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.15 [chn_per] => -0.98 [ttl_trd_qty] => 113045 [volume] => 813 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.15 [chn_per] => -0.98 [ttl_trd_qty] => 113195 [volume] => 150 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.09 [chn_per] => -1.56 [ttl_trd_qty] => 115273 [volume] => 2078 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.1 [chn_per] => -1.46 [ttl_trd_qty] => 125444 [volume] => 10171 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.13 [chn_per] => -1.17 [ttl_trd_qty] => 125494 [volume] => 50 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.13 [chn_per] => -1.17 [ttl_trd_qty] => 125494 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.08 [chn_per] => -1.66 [ttl_trd_qty] => 130695 [volume] => 5201 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.13 [chn_per] => -1.17 [ttl_trd_qty] => 131688 [volume] => 993 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.08 [chn_per] => -1.66 [ttl_trd_qty] => 132693 [volume] => 1005 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.08 [chn_per] => -1.66 [ttl_trd_qty] => 132693 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10 [chn_per] => -2.44 [ttl_trd_qty] => 163197 [volume] => 30504 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10 [chn_per] => -2.44 [ttl_trd_qty] => 163197 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.05 [chn_per] => -1.95 [ttl_trd_qty] => 165025 [volume] => 1828 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.13 [chn_per] => -1.17 [ttl_trd_qty] => 165075 [volume] => 50 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.11 [chn_per] => -1.37 [ttl_trd_qty] => 169066 [volume] => 3991 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10.34 [high_price] => 10.34 [low_price] => 10 [close_price] => 10.1 [chn_per] => -1.46 [ttl_trd_qty] => 179482 [volume] => 10416 ) ) [AVTNPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 71.5 [close_price] => 71.5 [chn_per] => 0.9 [ttl_trd_qty] => 73 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.74 [chn_per] => -0.17 [ttl_trd_qty] => 1419 [volume] => 1346 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.4 [chn_per] => -0.65 [ttl_trd_qty] => 2810 [volume] => 1391 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.5 [chn_per] => -0.51 [ttl_trd_qty] => 4126 [volume] => 1316 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.93 [chn_per] => 0.1 [ttl_trd_qty] => 5234 [volume] => 1108 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.65 [chn_per] => -0.3 [ttl_trd_qty] => 5263 [volume] => 29 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.51 [chn_per] => -0.49 [ttl_trd_qty] => 7619 [volume] => 2356 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.51 [chn_per] => -0.49 [ttl_trd_qty] => 7619 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 71.5 [chn_per] => 0.9 [ttl_trd_qty] => 11233 [volume] => 3614 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 71.5 [chn_per] => 0.9 [ttl_trd_qty] => 11233 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.71 [chn_per] => -0.21 [ttl_trd_qty] => 11920 [volume] => 687 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 71.14 [chn_per] => 0.4 [ttl_trd_qty] => 15359 [volume] => 3439 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 71.14 [chn_per] => 0.4 [ttl_trd_qty] => 15359 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.32 [chn_per] => -0.76 [ttl_trd_qty] => 17681 [volume] => 2322 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.78 [chn_per] => -0.11 [ttl_trd_qty] => 17722 [volume] => 41 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.47 [chn_per] => -0.55 [ttl_trd_qty] => 23991 [volume] => 6269 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.22 [chn_per] => -0.9 [ttl_trd_qty] => 24416 [volume] => 425 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.4 [chn_per] => -0.65 [ttl_trd_qty] => 25870 [volume] => 1454 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.41 [chn_per] => -0.64 [ttl_trd_qty] => 27533 [volume] => 1663 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.68 [chn_per] => -0.25 [ttl_trd_qty] => 34833 [volume] => 7300 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.54 [chn_per] => -0.45 [ttl_trd_qty] => 34983 [volume] => 150 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.54 [chn_per] => -0.45 [ttl_trd_qty] => 34983 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.9 [chn_per] => 0.06 [ttl_trd_qty] => 37706 [volume] => 2723 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.9 [chn_per] => 0.06 [ttl_trd_qty] => 37706 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.5 [chn_per] => -0.51 [ttl_trd_qty] => 39303 [volume] => 1597 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 70.1 [close_price] => 70.8 [chn_per] => -0.08 [ttl_trd_qty] => 44382 [volume] => 5079 ) ) [AWFIS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 304.4 [high_price] => 304.4 [low_price] => 301.8 [close_price] => 303.2 [chn_per] => 0.26 [ttl_trd_qty] => 1167 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 304.4 [high_price] => 304.4 [low_price] => 301.8 [close_price] => 303.2 [chn_per] => 0.26 [ttl_trd_qty] => 1167 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 304.4 [high_price] => 311 [low_price] => 301.3 [close_price] => 307.1 [chn_per] => 1.55 [ttl_trd_qty] => 56552 [volume] => 55385 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 304.4 [high_price] => 311 [low_price] => 301.3 [close_price] => 306 [chn_per] => 1.19 [ttl_trd_qty] => 65899 [volume] => 9347 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 304.4 [high_price] => 311 [low_price] => 301.3 [close_price] => 306.45 [chn_per] => 1.34 [ttl_trd_qty] => 80661 [volume] => 14762 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 304.4 [high_price] => 311 [low_price] => 301.3 [close_price] => 304.8 [chn_per] => 0.79 [ttl_trd_qty] => 103498 [volume] => 22837 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 304.4 [high_price] => 311 [low_price] => 301.3 [close_price] => 304.9 [chn_per] => 0.83 [ttl_trd_qty] => 109383 [volume] => 5885 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 304.4 [high_price] => 311 [low_price] => 301.3 [close_price] => 304.9 [chn_per] => 0.83 [ttl_trd_qty] => 109383 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 304.4 [high_price] => 316.45 [low_price] => 301.3 [close_price] => 310.15 [chn_per] => 2.56 [ttl_trd_qty] => 200479 [volume] => 91096 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 304.4 [high_price] => 316.45 [low_price] => 301.3 [close_price] => 310.15 [chn_per] => 2.56 [ttl_trd_qty] => 200479 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 304.4 [high_price] => 316.45 [low_price] => 301.3 [close_price] => 310.65 [chn_per] => 2.73 [ttl_trd_qty] => 253502 [volume] => 53023 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 304.4 [high_price] => 316.45 [low_price] => 301.3 [close_price] => 316.1 [chn_per] => 4.53 [ttl_trd_qty] => 297244 [volume] => 43742 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 318.1 [chn_per] => 5.19 [ttl_trd_qty] => 467312 [volume] => 170068 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 316 [chn_per] => 4.5 [ttl_trd_qty] => 502862 [volume] => 35550 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 314.95 [chn_per] => 4.15 [ttl_trd_qty] => 519957 [volume] => 17095 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 313.8 [chn_per] => 3.77 [ttl_trd_qty] => 527108 [volume] => 7151 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 314.9 [chn_per] => 4.13 [ttl_trd_qty] => 528670 [volume] => 1562 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 314.3 [chn_per] => 3.94 [ttl_trd_qty] => 534369 [volume] => 5699 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 313.55 [chn_per] => 3.69 [ttl_trd_qty] => 539285 [volume] => 4916 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 311.95 [chn_per] => 3.16 [ttl_trd_qty] => 562421 [volume] => 23136 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 311.95 [chn_per] => 3.16 [ttl_trd_qty] => 562421 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 312 [chn_per] => 3.17 [ttl_trd_qty] => 569068 [volume] => 6647 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 311 [chn_per] => 2.84 [ttl_trd_qty] => 579869 [volume] => 10801 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 311 [chn_per] => 2.84 [ttl_trd_qty] => 579869 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 310.7 [chn_per] => 2.74 [ttl_trd_qty] => 598205 [volume] => 18336 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 304.4 [high_price] => 321.9 [low_price] => 301.3 [close_price] => 307.25 [chn_per] => 1.6 [ttl_trd_qty] => 644780 [volume] => 46575 ) ) [AWHCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 470.7 [high_price] => 475.3 [low_price] => 470.4 [close_price] => 472.15 [chn_per] => 0.78 [ttl_trd_qty] => 471 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 470.7 [high_price] => 475.3 [low_price] => 470.4 [close_price] => 473.45 [chn_per] => 1.06 [ttl_trd_qty] => 4015 [volume] => 3544 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 470.7 [high_price] => 475.3 [low_price] => 470.4 [close_price] => 471.75 [chn_per] => 0.69 [ttl_trd_qty] => 6236 [volume] => 2221 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 470.7 [high_price] => 475.3 [low_price] => 470.05 [close_price] => 471.45 [chn_per] => 0.63 [ttl_trd_qty] => 8430 [volume] => 2194 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 470.7 [high_price] => 475.3 [low_price] => 470.05 [close_price] => 472.35 [chn_per] => 0.82 [ttl_trd_qty] => 10026 [volume] => 1596 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 470.05 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 470.7 [high_price] => 475.3 [low_price] => 470.05 [close_price] => 473.1 [chn_per] => 0.98 [ttl_trd_qty] => 14436 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 470.7 [high_price] => 477.8 [low_price] => 470.05 [close_price] => 475.05 [chn_per] => 1.4 [ttl_trd_qty] => 20177 [volume] => 5741 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 470.7 [high_price] => 477.8 [low_price] => 470.05 [close_price] => 475.05 [chn_per] => 1.4 [ttl_trd_qty] => 20177 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 470.7 [high_price] => 477.8 [low_price] => 470.05 [close_price] => 476.55 [chn_per] => 1.72 [ttl_trd_qty] => 29696 [volume] => 9519 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 477.95 [chn_per] => 2.02 [ttl_trd_qty] => 33531 [volume] => 3835 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 473.4 [chn_per] => 1.05 [ttl_trd_qty] => 37389 [volume] => 3858 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 473.3 [chn_per] => 1.02 [ttl_trd_qty] => 50750 [volume] => 13361 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 473.3 [chn_per] => 1.02 [ttl_trd_qty] => 51812 [volume] => 1062 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 473.05 [chn_per] => 0.97 [ttl_trd_qty] => 52070 [volume] => 258 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 473.65 [chn_per] => 1.1 [ttl_trd_qty] => 54574 [volume] => 2504 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 473.45 [chn_per] => 1.06 [ttl_trd_qty] => 54731 [volume] => 157 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 473.45 [chn_per] => 1.06 [ttl_trd_qty] => 54731 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 474.25 [chn_per] => 1.23 [ttl_trd_qty] => 56715 [volume] => 1984 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 474.05 [chn_per] => 1.18 [ttl_trd_qty] => 57397 [volume] => 682 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 474.05 [chn_per] => 1.18 [ttl_trd_qty] => 57397 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 473.2 [chn_per] => 1 [ttl_trd_qty] => 58790 [volume] => 1393 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 473.2 [chn_per] => 1 [ttl_trd_qty] => 58790 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 473.3 [chn_per] => 1.02 [ttl_trd_qty] => 59929 [volume] => 1139 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 473.5 [chn_per] => 1.07 [ttl_trd_qty] => 61476 [volume] => 1547 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 470.7 [high_price] => 478.95 [low_price] => 470.05 [close_price] => 473.2 [chn_per] => 1 [ttl_trd_qty] => 65598 [volume] => 4122 ) ) [AWL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 184 [high_price] => 185.47 [low_price] => 184 [close_price] => 185.01 [chn_per] => 0.76 [ttl_trd_qty] => 17874 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 184 [high_price] => 185.47 [low_price] => 184 [close_price] => 185.01 [chn_per] => 0.76 [ttl_trd_qty] => 17874 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 184 [high_price] => 185.78 [low_price] => 183.5 [close_price] => 184.35 [chn_per] => 0.4 [ttl_trd_qty] => 206764 [volume] => 188890 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 184 [high_price] => 185.78 [low_price] => 183.5 [close_price] => 184.59 [chn_per] => 0.53 [ttl_trd_qty] => 337507 [volume] => 130743 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 184 [high_price] => 185.78 [low_price] => 183.5 [close_price] => 184.93 [chn_per] => 0.72 [ttl_trd_qty] => 383785 [volume] => 46278 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 184 [high_price] => 185.8 [low_price] => 183.5 [close_price] => 185.3 [chn_per] => 0.92 [ttl_trd_qty] => 487314 [volume] => 103529 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 185.66 [chn_per] => 1.12 [ttl_trd_qty] => 659663 [volume] => 172349 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 185.66 [chn_per] => 1.12 [ttl_trd_qty] => 659663 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 185.41 [chn_per] => 0.98 [ttl_trd_qty] => 780507 [volume] => 120844 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 185.41 [chn_per] => 0.98 [ttl_trd_qty] => 780507 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 184.43 [chn_per] => 0.45 [ttl_trd_qty] => 879541 [volume] => 99034 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 184.43 [chn_per] => 0.45 [ttl_trd_qty] => 879541 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 184.32 [chn_per] => 0.39 [ttl_trd_qty] => 941346 [volume] => 61805 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 184.19 [chn_per] => 0.32 [ttl_trd_qty] => 959342 [volume] => 17996 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 184.19 [chn_per] => 0.32 [ttl_trd_qty] => 959342 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 184.11 [chn_per] => 0.27 [ttl_trd_qty] => 964799 [volume] => 5457 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 184.24 [chn_per] => 0.34 [ttl_trd_qty] => 1009169 [volume] => 44370 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 184.05 [chn_per] => 0.24 [ttl_trd_qty] => 1032823 [volume] => 23654 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 184.05 [chn_per] => 0.24 [ttl_trd_qty] => 1032823 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 183.93 [chn_per] => 0.17 [ttl_trd_qty] => 1069595 [volume] => 36772 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 184.14 [chn_per] => 0.29 [ttl_trd_qty] => 1090338 [volume] => 20743 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 183.88 [chn_per] => 0.15 [ttl_trd_qty] => 1140956 [volume] => 50618 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 183.98 [chn_per] => 0.2 [ttl_trd_qty] => 1160715 [volume] => 19759 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 184.12 [chn_per] => 0.28 [ttl_trd_qty] => 1213519 [volume] => 52804 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 184.41 [chn_per] => 0.44 [ttl_trd_qty] => 1299078 [volume] => 85559 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 184 [high_price] => 186.28 [low_price] => 183.5 [close_price] => 183.88 [chn_per] => 0.15 [ttl_trd_qty] => 1416757 [volume] => 117679 ) ) [AXISBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1345.7 [high_price] => 1360.8 [low_price] => 1345.7 [close_price] => 1347.7 [chn_per] => 0.15 [ttl_trd_qty] => 69459 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1345.7 [high_price] => 1360.8 [low_price] => 1345.7 [close_price] => 1350.6 [chn_per] => 0.36 [ttl_trd_qty] => 158801 [volume] => 89342 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1345.7 [high_price] => 1360.8 [low_price] => 1345.7 [close_price] => 1353 [chn_per] => 0.54 [ttl_trd_qty] => 225086 [volume] => 66285 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1345.7 [high_price] => 1360.8 [low_price] => 1345.7 [close_price] => 1353 [chn_per] => 0.54 [ttl_trd_qty] => 225086 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1345.7 [high_price] => 1364.4 [low_price] => 1345.7 [close_price] => 1364.1 [chn_per] => 1.37 [ttl_trd_qty] => 428971 [volume] => 203885 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1345.7 [high_price] => 1367.3 [low_price] => 1345.7 [close_price] => 1365.4 [chn_per] => 1.46 [ttl_trd_qty] => 528722 [volume] => 99751 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1345.7 [high_price] => 1367.3 [low_price] => 1345.7 [close_price] => 1365.4 [chn_per] => 1.46 [ttl_trd_qty] => 528722 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1345.7 [high_price] => 1367.3 [low_price] => 1345.7 [close_price] => 1363.3 [chn_per] => 1.31 [ttl_trd_qty] => 620782 [volume] => 92060 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1345.7 [high_price] => 1369 [low_price] => 1345.7 [close_price] => 1368 [chn_per] => 1.66 [ttl_trd_qty] => 719635 [volume] => 98853 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1345.7 [high_price] => 1369 [low_price] => 1345.7 [close_price] => 1368 [chn_per] => 1.66 [ttl_trd_qty] => 719635 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1345.7 [high_price] => 1372.5 [low_price] => 1345.7 [close_price] => 1371.6 [chn_per] => 1.92 [ttl_trd_qty] => 896965 [volume] => 177330 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1345.7 [high_price] => 1373 [low_price] => 1345.7 [close_price] => 1372.8 [chn_per] => 2.01 [ttl_trd_qty] => 991410 [volume] => 94445 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1345.7 [high_price] => 1373 [low_price] => 1345.7 [close_price] => 1372.8 [chn_per] => 2.01 [ttl_trd_qty] => 991410 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1377.1 [chn_per] => 2.33 [ttl_trd_qty] => 1244017 [volume] => 252607 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1375.2 [chn_per] => 2.19 [ttl_trd_qty] => 1336802 [volume] => 92785 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1375.2 [chn_per] => 2.19 [ttl_trd_qty] => 1336802 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1376.5 [chn_per] => 2.29 [ttl_trd_qty] => 1541904 [volume] => 205102 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1376.5 [chn_per] => 2.29 [ttl_trd_qty] => 1541904 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1374.8 [chn_per] => 2.16 [ttl_trd_qty] => 1767557 [volume] => 225653 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1374.8 [chn_per] => 2.16 [ttl_trd_qty] => 1767557 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1374.3 [chn_per] => 2.13 [ttl_trd_qty] => 1960612 [volume] => 193055 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1374.3 [chn_per] => 2.13 [ttl_trd_qty] => 1960612 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1369.8 [chn_per] => 1.79 [ttl_trd_qty] => 2212853 [volume] => 252241 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1370.5 [chn_per] => 1.84 [ttl_trd_qty] => 2477502 [volume] => 264649 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1368.6 [chn_per] => 1.7 [ttl_trd_qty] => 2891020 [volume] => 413518 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1345.7 [high_price] => 1377.7 [low_price] => 1345.7 [close_price] => 1363.9 [chn_per] => 1.35 [ttl_trd_qty] => 3187494 [volume] => 296474 ) ) [AXISBNKETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 592.54 [high_price] => 592.54 [low_price] => 592.54 [close_price] => 592.54 [chn_per] => -0.36 [ttl_trd_qty] => 1 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 592.54 [high_price] => 594.5 [low_price] => 592.54 [close_price] => 594.07 [chn_per] => -0.1 [ttl_trd_qty] => 161 [volume] => 160 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 592.54 [high_price] => 594.5 [low_price] => 592.54 [close_price] => 594.07 [chn_per] => -0.1 [ttl_trd_qty] => 161 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 592.54 [high_price] => 595.44 [low_price] => 592.54 [close_price] => 595.44 [chn_per] => 0.13 [ttl_trd_qty] => 176 [volume] => 15 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 592.54 [high_price] => 595.49 [low_price] => 592.54 [close_price] => 595.49 [chn_per] => 0.13 [ttl_trd_qty] => 177 [volume] => 1 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 592.54 [high_price] => 595.49 [low_price] => 592.54 [close_price] => 595.49 [chn_per] => 0.13 [ttl_trd_qty] => 195 [volume] => 18 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 592.54 [high_price] => 596.01 [low_price] => 592.54 [close_price] => 596.01 [chn_per] => 0.22 [ttl_trd_qty] => 197 [volume] => 2 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 592.54 [high_price] => 596.01 [low_price] => 592.54 [close_price] => 596.01 [chn_per] => 0.22 [ttl_trd_qty] => 197 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 592.54 [high_price] => 596.6 [low_price] => 592.54 [close_price] => 596.6 [chn_per] => 0.32 [ttl_trd_qty] => 207 [volume] => 10 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 592.54 [high_price] => 596.6 [low_price] => 592.54 [close_price] => 596.6 [chn_per] => 0.32 [ttl_trd_qty] => 207 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 592.54 [high_price] => 597.76 [low_price] => 592.54 [close_price] => 597.3 [chn_per] => 0.44 [ttl_trd_qty] => 277 [volume] => 70 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 592.54 [high_price] => 597.76 [low_price] => 592.54 [close_price] => 597.3 [chn_per] => 0.44 [ttl_trd_qty] => 277 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 592.54 [high_price] => 597.76 [low_price] => 592.54 [close_price] => 597.3 [chn_per] => 0.44 [ttl_trd_qty] => 277 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 592.54 [high_price] => 597.76 [low_price] => 592.54 [close_price] => 597.76 [chn_per] => 0.52 [ttl_trd_qty] => 287 [volume] => 10 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 592.54 [high_price] => 597.76 [low_price] => 592.54 [close_price] => 597.76 [chn_per] => 0.52 [ttl_trd_qty] => 287 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 592.54 [high_price] => 597.76 [low_price] => 592.54 [close_price] => 597.76 [chn_per] => 0.52 [ttl_trd_qty] => 287 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 592.54 [high_price] => 597.76 [low_price] => 592.54 [close_price] => 597.76 [chn_per] => 0.52 [ttl_trd_qty] => 287 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 592.54 [high_price] => 597.76 [low_price] => 592.54 [close_price] => 597.76 [chn_per] => 0.52 [ttl_trd_qty] => 287 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 592.54 [high_price] => 598.32 [low_price] => 592.54 [close_price] => 597.17 [chn_per] => 0.42 [ttl_trd_qty] => 348 [volume] => 61 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 592.54 [high_price] => 598.32 [low_price] => 592.54 [close_price] => 597 [chn_per] => 0.39 [ttl_trd_qty] => 351 [volume] => 3 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 592.54 [high_price] => 598.32 [low_price] => 592.54 [close_price] => 597 [chn_per] => 0.39 [ttl_trd_qty] => 351 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 592.54 [high_price] => 598.32 [low_price] => 592.54 [close_price] => 597.15 [chn_per] => 0.41 [ttl_trd_qty] => 389 [volume] => 38 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 592.54 [high_price] => 598.32 [low_price] => 592.54 [close_price] => 597 [chn_per] => 0.39 [ttl_trd_qty] => 401 [volume] => 12 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 592.54 [high_price] => 598.32 [low_price] => 592.54 [close_price] => 597 [chn_per] => 0.39 [ttl_trd_qty] => 401 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 592.54 [high_price] => 598.32 [low_price] => 592.54 [close_price] => 597 [chn_per] => 0.39 [ttl_trd_qty] => 401 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 592.54 [high_price] => 598.45 [low_price] => 592.54 [close_price] => 598.4 [chn_per] => 0.62 [ttl_trd_qty] => 3193 [volume] => 2792 ) ) [AXISBPSETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) ) [AXISCADES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1709.4 [high_price] => 1718.4 [low_price] => 1700 [close_price] => 1718.4 [chn_per] => 0.88 [ttl_trd_qty] => 16125 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1685 [close_price] => 1704 [chn_per] => 0.04 [ttl_trd_qty] => 96064 [volume] => 79939 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1685 [close_price] => 1692.1 [chn_per] => -0.66 [ttl_trd_qty] => 120302 [volume] => 24238 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1685 [close_price] => 1692.1 [chn_per] => -0.66 [ttl_trd_qty] => 120302 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1693 [chn_per] => -0.61 [ttl_trd_qty] => 154949 [volume] => 34647 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1693 [chn_per] => -0.61 [ttl_trd_qty] => 154949 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1685 [chn_per] => -1.08 [ttl_trd_qty] => 199341 [volume] => 44392 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1685 [chn_per] => -1.08 [ttl_trd_qty] => 199341 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1687.3 [chn_per] => -0.95 [ttl_trd_qty] => 205900 [volume] => 6559 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1687.3 [chn_per] => -0.95 [ttl_trd_qty] => 205900 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1682.7 [chn_per] => -1.22 [ttl_trd_qty] => 220008 [volume] => 14108 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1686.1 [chn_per] => -1.02 [ttl_trd_qty] => 226011 [volume] => 6003 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1692 [chn_per] => -0.67 [ttl_trd_qty] => 246937 [volume] => 20926 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1683.1 [chn_per] => -1.19 [ttl_trd_qty] => 249935 [volume] => 2998 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1683.6 [chn_per] => -1.16 [ttl_trd_qty] => 251346 [volume] => 1411 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1683.6 [chn_per] => -1.16 [ttl_trd_qty] => 251346 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1683.2 [chn_per] => -1.19 [ttl_trd_qty] => 255294 [volume] => 3948 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1686.1 [chn_per] => -1.02 [ttl_trd_qty] => 259339 [volume] => 4045 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1686.1 [chn_per] => -1.02 [ttl_trd_qty] => 259339 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1682.5 [chn_per] => -1.23 [ttl_trd_qty] => 263386 [volume] => 4047 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1682.5 [chn_per] => -1.23 [ttl_trd_qty] => 263386 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1688 [chn_per] => -0.9 [ttl_trd_qty] => 267678 [volume] => 4292 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1678 [close_price] => 1687 [chn_per] => -0.96 [ttl_trd_qty] => 269777 [volume] => 2099 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1655.2 [close_price] => 1669.8 [chn_per] => -1.97 [ttl_trd_qty] => 313517 [volume] => 43740 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1655.2 [close_price] => 1669.8 [chn_per] => -1.97 [ttl_trd_qty] => 313517 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1709.4 [high_price] => 1734 [low_price] => 1655.2 [close_price] => 1674 [chn_per] => -1.73 [ttl_trd_qty] => 360416 [volume] => 46899 ) ) [AXISCETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 117.84 [high_price] => 120.19 [low_price] => 117.84 [close_price] => 118.4 [chn_per] => -0.31 [ttl_trd_qty] => 1309 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 118.4 [chn_per] => 0.12 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 119 [high_price] => 119.76 [low_price] => 119 [close_price] => 119.76 [chn_per] => 1.27 [ttl_trd_qty] => 218 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 119 [high_price] => 119.76 [low_price] => 119 [close_price] => 119.76 [chn_per] => 1.27 [ttl_trd_qty] => 218 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 119 [high_price] => 119.95 [low_price] => 119 [close_price] => 119.95 [chn_per] => 1.43 [ttl_trd_qty] => 226 [volume] => 8 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 120.08 [chn_per] => 1.54 [ttl_trd_qty] => 493 [volume] => 267 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 120.08 [chn_per] => 1.54 [ttl_trd_qty] => 493 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 119.27 [chn_per] => 0.85 [ttl_trd_qty] => 1162 [volume] => 669 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 120 [chn_per] => 1.47 [ttl_trd_qty] => 1163 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 120 [chn_per] => 1.47 [ttl_trd_qty] => 1163 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 119.27 [chn_per] => 0.85 [ttl_trd_qty] => 1171 [volume] => 8 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 119.27 [chn_per] => 0.85 [ttl_trd_qty] => 1171 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 119.27 [chn_per] => 0.85 [ttl_trd_qty] => 1171 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 119.27 [chn_per] => 0.85 [ttl_trd_qty] => 1203 [volume] => 32 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 119.27 [chn_per] => 0.85 [ttl_trd_qty] => 1203 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 119.27 [chn_per] => 0.85 [ttl_trd_qty] => 1203 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 119.35 [chn_per] => 0.92 [ttl_trd_qty] => 1811 [volume] => 608 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 119.35 [chn_per] => 0.92 [ttl_trd_qty] => 1811 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 120.2 [chn_per] => 1.64 [ttl_trd_qty] => 2007 [volume] => 196 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 120.2 [chn_per] => 1.64 [ttl_trd_qty] => 2007 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 119.79 [chn_per] => 1.29 [ttl_trd_qty] => 2115 [volume] => 108 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 119.79 [chn_per] => 1.29 [ttl_trd_qty] => 2115 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 119.83 [chn_per] => 1.33 [ttl_trd_qty] => 2117 [volume] => 2 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 119 [high_price] => 120.23 [low_price] => 119 [close_price] => 120.23 [chn_per] => 1.67 [ttl_trd_qty] => 2157 [volume] => 40 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 119 [high_price] => 120.25 [low_price] => 119 [close_price] => 120.25 [chn_per] => 1.68 [ttl_trd_qty] => 2274 [volume] => 117 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 119 [high_price] => 120.25 [low_price] => 119 [close_price] => 120.25 [chn_per] => 1.68 [ttl_trd_qty] => 2279 [volume] => 5 ) ) [AXISGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.87 [close_price] => 116.05 [chn_per] => -0.63 [ttl_trd_qty] => 11901 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.76 [close_price] => 115.89 [chn_per] => -0.76 [ttl_trd_qty] => 285603 [volume] => 273702 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.66 [close_price] => 115.68 [chn_per] => -0.94 [ttl_trd_qty] => 354436 [volume] => 68833 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.66 [close_price] => 115.68 [chn_per] => -0.94 [ttl_trd_qty] => 354436 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.3 [close_price] => 115.43 [chn_per] => -1.16 [ttl_trd_qty] => 720136 [volume] => 365700 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.3 [close_price] => 115.56 [chn_per] => -1.04 [ttl_trd_qty] => 788693 [volume] => 68557 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.3 [close_price] => 115.56 [chn_per] => -1.04 [ttl_trd_qty] => 788693 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.3 [close_price] => 115.4 [chn_per] => -1.18 [ttl_trd_qty] => 1158896 [volume] => 370203 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.3 [close_price] => 115.52 [chn_per] => -1.08 [ttl_trd_qty] => 1349776 [volume] => 190880 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.3 [close_price] => 115.52 [chn_per] => -1.08 [ttl_trd_qty] => 1349776 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.19 [close_price] => 115.26 [chn_per] => -1.3 [ttl_trd_qty] => 1652023 [volume] => 302247 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.11 [close_price] => 115.18 [chn_per] => -1.37 [ttl_trd_qty] => 1819759 [volume] => 167736 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.11 [close_price] => 115.18 [chn_per] => -1.37 [ttl_trd_qty] => 1819759 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 115.22 [chn_per] => -1.34 [ttl_trd_qty] => 2119486 [volume] => 299727 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 115.17 [chn_per] => -1.38 [ttl_trd_qty] => 2275342 [volume] => 155856 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 115.17 [chn_per] => -1.38 [ttl_trd_qty] => 2275342 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 115.54 [chn_per] => -1.06 [ttl_trd_qty] => 2437773 [volume] => 162431 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 115.54 [chn_per] => -1.06 [ttl_trd_qty] => 2437773 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 115.78 [chn_per] => -0.86 [ttl_trd_qty] => 3010210 [volume] => 572437 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 115.78 [chn_per] => -0.86 [ttl_trd_qty] => 3010210 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 115.85 [chn_per] => -0.8 [ttl_trd_qty] => 3152551 [volume] => 142341 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 115.85 [chn_per] => -0.8 [ttl_trd_qty] => 3152551 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 115.95 [chn_per] => -0.71 [ttl_trd_qty] => 3246439 [volume] => 93888 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 116.07 [chn_per] => -0.61 [ttl_trd_qty] => 3276745 [volume] => 30306 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 116.24 [chn_per] => -0.46 [ttl_trd_qty] => 3363386 [volume] => 86641 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 119.69 [high_price] => 119.69 [low_price] => 115.05 [close_price] => 116.26 [chn_per] => -0.45 [ttl_trd_qty] => 3441439 [volume] => 78053 ) ) [AXISHCETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 166.4 [close_price] => 166.4 [chn_per] => 1 [ttl_trd_qty] => 43 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 164.72 [close_price] => 164.81 [chn_per] => 0.04 [ttl_trd_qty] => 2004 [volume] => 1961 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 164.15 [close_price] => 164.15 [chn_per] => -0.36 [ttl_trd_qty] => 2065 [volume] => 61 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 164.15 [close_price] => 164.15 [chn_per] => -0.36 [ttl_trd_qty] => 2065 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.56 [close_price] => 164.32 [chn_per] => -0.26 [ttl_trd_qty] => 3435 [volume] => 1370 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.56 [close_price] => 164.32 [chn_per] => -0.26 [ttl_trd_qty] => 3435 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.24 [close_price] => 163.24 [chn_per] => -0.92 [ttl_trd_qty] => 3792 [volume] => 357 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.24 [close_price] => 163.24 [chn_per] => -0.92 [ttl_trd_qty] => 3792 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.18 [chn_per] => -0.95 [ttl_trd_qty] => 4315 [volume] => 523 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.18 [chn_per] => -0.95 [ttl_trd_qty] => 4315 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.82 [chn_per] => -0.56 [ttl_trd_qty] => 4376 [volume] => 61 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.73 [chn_per] => -0.62 [ttl_trd_qty] => 4526 [volume] => 150 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.68 [chn_per] => -0.65 [ttl_trd_qty] => 4536 [volume] => 10 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.8 [chn_per] => -0.58 [ttl_trd_qty] => 4550 [volume] => 14 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.8 [chn_per] => -0.58 [ttl_trd_qty] => 4550 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.8 [chn_per] => -0.58 [ttl_trd_qty] => 4550 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.89 [chn_per] => -0.52 [ttl_trd_qty] => 4584 [volume] => 34 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.91 [chn_per] => -0.51 [ttl_trd_qty] => 4717 [volume] => 133 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.91 [chn_per] => -0.51 [ttl_trd_qty] => 4717 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.44 [chn_per] => -0.8 [ttl_trd_qty] => 4796 [volume] => 79 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.44 [chn_per] => -0.8 [ttl_trd_qty] => 4796 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.98 [chn_per] => -0.47 [ttl_trd_qty] => 5102 [volume] => 306 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.93 [chn_per] => -0.5 [ttl_trd_qty] => 5274 [volume] => 172 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.98 [chn_per] => -0.47 [ttl_trd_qty] => 5782 [volume] => 508 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.98 [chn_per] => -0.47 [ttl_trd_qty] => 5782 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 167.97 [high_price] => 167.97 [low_price] => 163.06 [close_price] => 163.12 [chn_per] => -0.99 [ttl_trd_qty] => 5876 [volume] => 94 ) ) [AXISILVER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 219.71 [high_price] => 219.71 [low_price] => 219.18 [close_price] => 219.58 [chn_per] => -0.68 [ttl_trd_qty] => 869 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 219.18 [close_price] => 220.25 [chn_per] => -0.38 [ttl_trd_qty] => 18040 [volume] => 17171 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 219.18 [close_price] => 219.63 [chn_per] => -0.66 [ttl_trd_qty] => 24211 [volume] => 6171 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 219.18 [close_price] => 219.63 [chn_per] => -0.66 [ttl_trd_qty] => 24211 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 218.66 [close_price] => 218.74 [chn_per] => -1.06 [ttl_trd_qty] => 55127 [volume] => 30916 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 218.66 [close_price] => 218.74 [chn_per] => -1.06 [ttl_trd_qty] => 55127 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 218.25 [close_price] => 218.25 [chn_per] => -1.28 [ttl_trd_qty] => 75480 [volume] => 20353 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 218.25 [close_price] => 218.25 [chn_per] => -1.28 [ttl_trd_qty] => 75480 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 218.05 [close_price] => 218.73 [chn_per] => -1.06 [ttl_trd_qty] => 105050 [volume] => 29570 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 218.05 [close_price] => 218.73 [chn_per] => -1.06 [ttl_trd_qty] => 105050 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 218.05 [close_price] => 218.24 [chn_per] => -1.28 [ttl_trd_qty] => 119981 [volume] => 14931 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.75 [close_price] => 218.29 [chn_per] => -1.26 [ttl_trd_qty] => 128345 [volume] => 8364 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 218.27 [chn_per] => -1.27 [ttl_trd_qty] => 135980 [volume] => 7635 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 218.17 [chn_per] => -1.32 [ttl_trd_qty] => 138491 [volume] => 2511 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 218.08 [chn_per] => -1.36 [ttl_trd_qty] => 144262 [volume] => 5771 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 218.08 [chn_per] => -1.36 [ttl_trd_qty] => 144262 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 218.5 [chn_per] => -1.17 [ttl_trd_qty] => 150749 [volume] => 6487 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 218.97 [chn_per] => -0.95 [ttl_trd_qty] => 163503 [volume] => 12754 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 218.97 [chn_per] => -0.95 [ttl_trd_qty] => 163503 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 219.34 [chn_per] => -0.79 [ttl_trd_qty] => 223456 [volume] => 59953 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 219.34 [chn_per] => -0.79 [ttl_trd_qty] => 223456 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 219.28 [chn_per] => -0.81 [ttl_trd_qty] => 230705 [volume] => 7249 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 218.45 [chn_per] => -1.19 [ttl_trd_qty] => 234501 [volume] => 3796 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 219.38 [chn_per] => -0.77 [ttl_trd_qty] => 257374 [volume] => 22873 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 219.38 [chn_per] => -0.77 [ttl_trd_qty] => 257374 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 219.71 [high_price] => 220.26 [low_price] => 217.58 [close_price] => 219.96 [chn_per] => -0.51 [ttl_trd_qty] => 288964 [volume] => 31590 ) ) [AXISNIFTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.4 [chn_per] => 0.24 [ttl_trd_qty] => 17 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.59 [chn_per] => 0.31 [ttl_trd_qty] => 155 [volume] => 138 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.57 [chn_per] => 0.3 [ttl_trd_qty] => 200 [volume] => 45 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.57 [chn_per] => 0.3 [ttl_trd_qty] => 200 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.93 [chn_per] => 0.44 [ttl_trd_qty] => 384 [volume] => 184 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.93 [chn_per] => 0.44 [ttl_trd_qty] => 384 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.94 [chn_per] => 0.44 [ttl_trd_qty] => 1150 [volume] => 766 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.94 [chn_per] => 0.44 [ttl_trd_qty] => 1150 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.8 [chn_per] => 0.39 [ttl_trd_qty] => 1611 [volume] => 461 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.8 [chn_per] => 0.39 [ttl_trd_qty] => 1611 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.89 [chn_per] => 0.42 [ttl_trd_qty] => 1932 [volume] => 321 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.95 [chn_per] => 0.45 [ttl_trd_qty] => 1937 [volume] => 5 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 265.22 [chn_per] => 0.55 [ttl_trd_qty] => 1955 [volume] => 18 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 265.09 [chn_per] => 0.5 [ttl_trd_qty] => 2006 [volume] => 51 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 265.61 [chn_per] => 0.7 [ttl_trd_qty] => 2096 [volume] => 90 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 265.61 [chn_per] => 0.7 [ttl_trd_qty] => 2096 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 265.02 [chn_per] => 0.47 [ttl_trd_qty] => 2170 [volume] => 74 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 265.01 [chn_per] => 0.47 [ttl_trd_qty] => 2239 [volume] => 69 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 265.01 [chn_per] => 0.47 [ttl_trd_qty] => 2239 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 265.41 [chn_per] => 0.62 [ttl_trd_qty] => 2271 [volume] => 32 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 265.41 [chn_per] => 0.62 [ttl_trd_qty] => 2271 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 265.29 [chn_per] => 0.58 [ttl_trd_qty] => 2275 [volume] => 4 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 265.03 [chn_per] => 0.48 [ttl_trd_qty] => 2399 [volume] => 124 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.97 [chn_per] => 0.45 [ttl_trd_qty] => 3126 [volume] => 727 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.97 [chn_per] => 0.45 [ttl_trd_qty] => 3126 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 265.95 [high_price] => 265.95 [low_price] => 263.51 [close_price] => 264.5 [chn_per] => 0.28 [ttl_trd_qty] => 3919 [volume] => 793 ) ) [AXISTECETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 296.01 [high_price] => 296.16 [low_price] => 289 [close_price] => 292.51 [chn_per] => -1.6 [ttl_trd_qty] => 9724 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 290.82 [high_price] => 291 [low_price] => 290.57 [close_price] => 290.98 [chn_per] => 0.46 [ttl_trd_qty] => 1627 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 290.82 [high_price] => 291 [low_price] => 290.57 [close_price] => 290.98 [chn_per] => 0.46 [ttl_trd_qty] => 1627 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 290.82 [high_price] => 291 [low_price] => 288.83 [close_price] => 289.34 [chn_per] => -0.11 [ttl_trd_qty] => 3071 [volume] => 1444 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 290.82 [high_price] => 291 [low_price] => 288.45 [close_price] => 288.45 [chn_per] => -0.42 [ttl_trd_qty] => 3223 [volume] => 152 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 290.82 [high_price] => 291 [low_price] => 288.39 [close_price] => 288.82 [chn_per] => -0.29 [ttl_trd_qty] => 3330 [volume] => 107 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 290.82 [high_price] => 291 [low_price] => 288.39 [close_price] => 288.54 [chn_per] => -0.39 [ttl_trd_qty] => 3343 [volume] => 13 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 290.82 [high_price] => 291 [low_price] => 288.39 [close_price] => 288.54 [chn_per] => -0.39 [ttl_trd_qty] => 3343 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 290.82 [high_price] => 291 [low_price] => 288.01 [close_price] => 288.66 [chn_per] => -0.35 [ttl_trd_qty] => 3671 [volume] => 328 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 290.82 [high_price] => 291 [low_price] => 288.01 [close_price] => 288.66 [chn_per] => -0.35 [ttl_trd_qty] => 3671 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 290.82 [high_price] => 291 [low_price] => 287.76 [close_price] => 288.13 [chn_per] => -0.53 [ttl_trd_qty] => 4151 [volume] => 480 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 290.82 [high_price] => 291 [low_price] => 287.76 [close_price] => 288.13 [chn_per] => -0.53 [ttl_trd_qty] => 4151 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 290.82 [high_price] => 291 [low_price] => 287.76 [close_price] => 288.38 [chn_per] => -0.44 [ttl_trd_qty] => 4177 [volume] => 26 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 290.82 [high_price] => 291 [low_price] => 286.5 [close_price] => 286.99 [chn_per] => -0.92 [ttl_trd_qty] => 4356 [volume] => 179 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 290.82 [high_price] => 291 [low_price] => 286.5 [close_price] => 286.99 [chn_per] => -0.92 [ttl_trd_qty] => 4356 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 290.82 [high_price] => 291 [low_price] => 286.5 [close_price] => 286.65 [chn_per] => -1.04 [ttl_trd_qty] => 4457 [volume] => 101 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 290.82 [high_price] => 291 [low_price] => 286.43 [close_price] => 286.43 [chn_per] => -1.12 [ttl_trd_qty] => 4483 [volume] => 26 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 290.82 [high_price] => 291 [low_price] => 285.53 [close_price] => 285.53 [chn_per] => -1.43 [ttl_trd_qty] => 4574 [volume] => 91 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 290.82 [high_price] => 291 [low_price] => 285.16 [close_price] => 285.16 [chn_per] => -1.55 [ttl_trd_qty] => 4582 [volume] => 8 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 290.82 [high_price] => 291 [low_price] => 285.16 [close_price] => 285.31 [chn_per] => -1.5 [ttl_trd_qty] => 4963 [volume] => 381 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 290.82 [high_price] => 291 [low_price] => 285.16 [close_price] => 285.31 [chn_per] => -1.5 [ttl_trd_qty] => 4963 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 290.82 [high_price] => 291 [low_price] => 283.54 [close_price] => 283.64 [chn_per] => -2.08 [ttl_trd_qty] => 20611 [volume] => 15648 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 290.82 [high_price] => 291 [low_price] => 282.52 [close_price] => 284.05 [chn_per] => -1.94 [ttl_trd_qty] => 134471 [volume] => 113860 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 290.82 [high_price] => 291 [low_price] => 282.52 [close_price] => 283.63 [chn_per] => -2.08 [ttl_trd_qty] => 246825 [volume] => 112354 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 290.82 [high_price] => 291 [low_price] => 282.52 [close_price] => 283.63 [chn_per] => -2.08 [ttl_trd_qty] => 246825 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 290.82 [high_price] => 291 [low_price] => 282 [close_price] => 283.55 [chn_per] => -2.11 [ttl_trd_qty] => 465196 [volume] => 218371 ) ) [AXISVALUE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 33.18 [high_price] => 33.38 [low_price] => 32.82 [close_price] => 32.83 [chn_per] => -0.12 [ttl_trd_qty] => 49100 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 33.05 [high_price] => 33.16 [low_price] => 32.97 [close_price] => 33 [chn_per] => 0.33 [ttl_trd_qty] => 2254 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 33.05 [high_price] => 33.16 [low_price] => 32.86 [close_price] => 33.01 [chn_per] => 0.36 [ttl_trd_qty] => 8108 [volume] => 5854 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 33.05 [high_price] => 33.16 [low_price] => 32.86 [close_price] => 33.01 [chn_per] => 0.36 [ttl_trd_qty] => 8108 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 33.05 [high_price] => 33.16 [low_price] => 32.86 [close_price] => 33 [chn_per] => 0.33 [ttl_trd_qty] => 19343 [volume] => 11235 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 33.05 [high_price] => 33.16 [low_price] => 32.86 [close_price] => 33 [chn_per] => 0.33 [ttl_trd_qty] => 19343 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 33.05 [high_price] => 33.16 [low_price] => 32.86 [close_price] => 33.05 [chn_per] => 0.49 [ttl_trd_qty] => 27204 [volume] => 7861 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 33.05 [high_price] => 33.16 [low_price] => 32.86 [close_price] => 33.05 [chn_per] => 0.49 [ttl_trd_qty] => 27204 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 33.05 [high_price] => 33.16 [low_price] => 32.86 [close_price] => 32.97 [chn_per] => 0.24 [ttl_trd_qty] => 31823 [volume] => 4619 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 33.05 [high_price] => 33.16 [low_price] => 32.86 [close_price] => 32.97 [chn_per] => 0.24 [ttl_trd_qty] => 31823 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 33.14 [chn_per] => 0.76 [ttl_trd_qty] => 37984 [volume] => 6161 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 33.13 [chn_per] => 0.73 [ttl_trd_qty] => 38002 [volume] => 18 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 33.1 [chn_per] => 0.64 [ttl_trd_qty] => 38718 [volume] => 716 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 33.06 [chn_per] => 0.52 [ttl_trd_qty] => 39939 [volume] => 1221 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 33.06 [chn_per] => 0.52 [ttl_trd_qty] => 39939 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 33.06 [chn_per] => 0.52 [ttl_trd_qty] => 39939 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 32.98 [chn_per] => 0.27 [ttl_trd_qty] => 41109 [volume] => 1170 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 32.98 [chn_per] => 0.27 [ttl_trd_qty] => 41434 [volume] => 325 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 32.98 [chn_per] => 0.27 [ttl_trd_qty] => 41434 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 32.97 [chn_per] => 0.24 [ttl_trd_qty] => 41829 [volume] => 395 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 32.97 [chn_per] => 0.24 [ttl_trd_qty] => 41829 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 33 [chn_per] => 0.33 [ttl_trd_qty] => 43885 [volume] => 2056 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.86 [close_price] => 33 [chn_per] => 0.33 [ttl_trd_qty] => 44482 [volume] => 597 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.84 [close_price] => 32.9 [chn_per] => 0.03 [ttl_trd_qty] => 50130 [volume] => 5648 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.84 [close_price] => 32.9 [chn_per] => 0.03 [ttl_trd_qty] => 50130 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 33.05 [high_price] => 33.18 [low_price] => 32.79 [close_price] => 32.86 [chn_per] => -0.09 [ttl_trd_qty] => 58878 [volume] => 8748 ) ) [AXITA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7.62 [high_price] => 7.62 [low_price] => 7.6 [close_price] => 7.6 [chn_per] => 0.93 [ttl_trd_qty] => 11390 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.6 [close_price] => 7.61 [chn_per] => 1.06 [ttl_trd_qty] => 97612 [volume] => 86222 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.59 [close_price] => 7.6 [chn_per] => 0.93 [ttl_trd_qty] => 126486 [volume] => 28874 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.59 [close_price] => 7.62 [chn_per] => 1.2 [ttl_trd_qty] => 128184 [volume] => 1698 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.59 [close_price] => 7.61 [chn_per] => 1.06 [ttl_trd_qty] => 130502 [volume] => 2318 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.59 [close_price] => 7.61 [chn_per] => 1.06 [ttl_trd_qty] => 148078 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.59 [close_price] => 7.61 [chn_per] => 1.06 [ttl_trd_qty] => 150971 [volume] => 2893 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.59 [close_price] => 7.61 [chn_per] => 1.06 [ttl_trd_qty] => 150971 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.58 [close_price] => 7.61 [chn_per] => 1.06 [ttl_trd_qty] => 184205 [volume] => 33234 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.58 [close_price] => 7.61 [chn_per] => 1.06 [ttl_trd_qty] => 184958 [volume] => 753 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.58 [close_price] => 7.6 [chn_per] => 0.93 [ttl_trd_qty] => 200912 [volume] => 15954 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.56 [chn_per] => 0.4 [ttl_trd_qty] => 225901 [volume] => 24989 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.55 [chn_per] => 0.27 [ttl_trd_qty] => 233334 [volume] => 7433 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.56 [chn_per] => 0.4 [ttl_trd_qty] => 235407 [volume] => 2073 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.55 [chn_per] => 0.27 [ttl_trd_qty] => 236118 [volume] => 711 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.56 [chn_per] => 0.4 [ttl_trd_qty] => 237315 [volume] => 1197 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.56 [chn_per] => 0.4 [ttl_trd_qty] => 237315 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.55 [chn_per] => 0.27 [ttl_trd_qty] => 300193 [volume] => 62878 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.57 [chn_per] => 0.53 [ttl_trd_qty] => 335833 [volume] => 35640 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.57 [chn_per] => 0.53 [ttl_trd_qty] => 335833 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.56 [chn_per] => 0.4 [ttl_trd_qty] => 341724 [volume] => 5891 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.56 [chn_per] => 0.4 [ttl_trd_qty] => 341724 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.56 [chn_per] => 0.4 [ttl_trd_qty] => 345058 [volume] => 3334 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.55 [chn_per] => 0.27 [ttl_trd_qty] => 346873 [volume] => 1815 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7.62 [high_price] => 7.67 [low_price] => 7.55 [close_price] => 7.56 [chn_per] => 0.4 [ttl_trd_qty] => 363850 [volume] => 16977 ) ) [AXSENSEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 77.39 [high_price] => 78.15 [low_price] => 77.39 [close_price] => 78.15 [chn_per] => -1.55 [ttl_trd_qty] => 4 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 77.39 [high_price] => 79.81 [low_price] => 77.39 [close_price] => 79.6 [chn_per] => 0.28 [ttl_trd_qty] => 207 [volume] => 203 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 77.39 [high_price] => 79.81 [low_price] => 77.39 [close_price] => 79.7 [chn_per] => 0.4 [ttl_trd_qty] => 221 [volume] => 14 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 77.39 [high_price] => 79.81 [low_price] => 77.39 [close_price] => 79.7 [chn_per] => 0.4 [ttl_trd_qty] => 221 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 77.39 [high_price] => 79.81 [low_price] => 77.39 [close_price] => 79.75 [chn_per] => 0.47 [ttl_trd_qty] => 279 [volume] => 58 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 77.39 [high_price] => 79.81 [low_price] => 77.39 [close_price] => 79.75 [chn_per] => 0.47 [ttl_trd_qty] => 289 [volume] => 10 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 77.39 [high_price] => 79.81 [low_price] => 77.39 [close_price] => 79.75 [chn_per] => 0.47 [ttl_trd_qty] => 289 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 77.39 [high_price] => 79.82 [low_price] => 77.39 [close_price] => 79.82 [chn_per] => 0.55 [ttl_trd_qty] => 324 [volume] => 35 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 77.39 [high_price] => 79.84 [low_price] => 77.39 [close_price] => 79.84 [chn_per] => 0.58 [ttl_trd_qty] => 327 [volume] => 3 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 77.39 [high_price] => 79.84 [low_price] => 77.39 [close_price] => 79.84 [chn_per] => 0.58 [ttl_trd_qty] => 327 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.91 [chn_per] => 0.67 [ttl_trd_qty] => 732 [volume] => 405 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.55 [chn_per] => 0.21 [ttl_trd_qty] => 735 [volume] => 3 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.55 [chn_per] => 0.21 [ttl_trd_qty] => 735 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.8 [chn_per] => 0.53 [ttl_trd_qty] => 785 [volume] => 50 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.91 [chn_per] => 0.67 [ttl_trd_qty] => 805 [volume] => 20 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.91 [chn_per] => 0.67 [ttl_trd_qty] => 805 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.88 [chn_per] => 0.63 [ttl_trd_qty] => 1007 [volume] => 202 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.88 [chn_per] => 0.63 [ttl_trd_qty] => 1007 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.91 [chn_per] => 0.67 [ttl_trd_qty] => 1008 [volume] => 1 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.91 [chn_per] => 0.67 [ttl_trd_qty] => 1008 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.8 [chn_per] => 0.53 [ttl_trd_qty] => 1014 [volume] => 6 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.8 [chn_per] => 0.53 [ttl_trd_qty] => 1014 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.85 [chn_per] => 0.59 [ttl_trd_qty] => 1131 [volume] => 117 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.83 [chn_per] => 0.57 [ttl_trd_qty] => 1132 [volume] => 1 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.5 [chn_per] => 0.15 [ttl_trd_qty] => 1151 [volume] => 19 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 77.39 [high_price] => 79.91 [low_price] => 77.39 [close_price] => 79.8 [chn_per] => 0.53 [ttl_trd_qty] => 1156 [volume] => 5 ) ) [AYMSYNTEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 244.8 [high_price] => 249 [low_price] => 238.05 [close_price] => 244.06 [chn_per] => 3.92 [ttl_trd_qty] => 10710 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 254.29 [chn_per] => 8.27 [ttl_trd_qty] => 147886 [volume] => 137176 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 254.29 [chn_per] => 8.27 [ttl_trd_qty] => 147886 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 248.7 [chn_per] => 5.89 [ttl_trd_qty] => 200878 [volume] => 52992 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 246.35 [chn_per] => 4.89 [ttl_trd_qty] => 231509 [volume] => 30631 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 247.99 [chn_per] => 5.59 [ttl_trd_qty] => 239906 [volume] => 8397 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 249.88 [chn_per] => 6.4 [ttl_trd_qty] => 263128 [volume] => 23222 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 249.88 [chn_per] => 6.4 [ttl_trd_qty] => 263128 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 250.86 [chn_per] => 6.81 [ttl_trd_qty] => 272579 [volume] => 9451 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 251.31 [chn_per] => 7 [ttl_trd_qty] => 278914 [volume] => 6335 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 251.31 [chn_per] => 7 [ttl_trd_qty] => 278914 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 250.96 [chn_per] => 6.86 [ttl_trd_qty] => 281077 [volume] => 2163 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 250.99 [chn_per] => 6.87 [ttl_trd_qty] => 282481 [volume] => 1404 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 251.68 [chn_per] => 7.16 [ttl_trd_qty] => 295673 [volume] => 13192 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 252.23 [chn_per] => 7.4 [ttl_trd_qty] => 297346 [volume] => 1673 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 254.92 [chn_per] => 8.54 [ttl_trd_qty] => 307113 [volume] => 9767 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 251.53 [chn_per] => 7.1 [ttl_trd_qty] => 314539 [volume] => 7426 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 251.53 [chn_per] => 7.1 [ttl_trd_qty] => 314539 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 251.03 [chn_per] => 6.88 [ttl_trd_qty] => 317612 [volume] => 3073 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 251.63 [chn_per] => 7.14 [ttl_trd_qty] => 326840 [volume] => 9228 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 251.82 [chn_per] => 7.22 [ttl_trd_qty] => 330457 [volume] => 3617 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 249.55 [chn_per] => 6.25 [ttl_trd_qty] => 340714 [volume] => 10257 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 249.16 [chn_per] => 6.09 [ttl_trd_qty] => 345792 [volume] => 5078 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 249.16 [chn_per] => 6.09 [ttl_trd_qty] => 345792 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 246.84 [chn_per] => 5.1 [ttl_trd_qty] => 358847 [volume] => 13055 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 244.8 [high_price] => 260 [low_price] => 238.05 [close_price] => 246.84 [chn_per] => 5.1 [ttl_trd_qty] => 358847 [volume] => 0 ) ) [AZAD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2064 [high_price] => 2068.8 [low_price] => 2041.5 [close_price] => 2046.8 [chn_per] => -0.41 [ttl_trd_qty] => 9176 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2079.8 [chn_per] => 1.19 [ttl_trd_qty] => 73586 [volume] => 64410 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2071.6 [chn_per] => 0.79 [ttl_trd_qty] => 89851 [volume] => 16265 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2061 [chn_per] => 0.28 [ttl_trd_qty] => 103449 [volume] => 13598 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2059.1 [chn_per] => 0.18 [ttl_trd_qty] => 115428 [volume] => 11979 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2053.6 [chn_per] => -0.08 [ttl_trd_qty] => 122236 [volume] => 6808 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2048 [chn_per] => -0.36 [ttl_trd_qty] => 128209 [volume] => 5973 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2048 [chn_per] => -0.36 [ttl_trd_qty] => 128209 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2060.4 [chn_per] => 0.25 [ttl_trd_qty] => 135692 [volume] => 7483 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2072 [chn_per] => 0.81 [ttl_trd_qty] => 154374 [volume] => 18682 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2072 [chn_per] => 0.81 [ttl_trd_qty] => 154374 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2058.8 [chn_per] => 0.17 [ttl_trd_qty] => 163341 [volume] => 8967 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2056.1 [chn_per] => 0.04 [ttl_trd_qty] => 168374 [volume] => 5033 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2055.3 [chn_per] => 0 [ttl_trd_qty] => 173241 [volume] => 4867 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2066.5 [chn_per] => 0.54 [ttl_trd_qty] => 185515 [volume] => 12274 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2066.4 [chn_per] => 0.54 [ttl_trd_qty] => 193052 [volume] => 7537 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2057.4 [chn_per] => 0.1 [ttl_trd_qty] => 202721 [volume] => 9669 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2057.4 [chn_per] => 0.1 [ttl_trd_qty] => 202721 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2054.1 [chn_per] => -0.06 [ttl_trd_qty] => 214060 [volume] => 11339 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2054.1 [chn_per] => -0.06 [ttl_trd_qty] => 214060 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2057 [chn_per] => 0.08 [ttl_trd_qty] => 218349 [volume] => 4289 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2066.5 [chn_per] => 0.54 [ttl_trd_qty] => 247344 [volume] => 28995 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2066.5 [chn_per] => 0.54 [ttl_trd_qty] => 247344 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2053.3 [chn_per] => -0.1 [ttl_trd_qty] => 278626 [volume] => 31282 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2064 [high_price] => 2091 [low_price] => 2041.5 [close_price] => 2054.7 [chn_per] => -0.03 [ttl_trd_qty] => 318815 [volume] => 40189 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2064 [high_price] => 2091 [low_price] => 2040 [close_price] => 2050 [chn_per] => -0.26 [ttl_trd_qty] => 371235 [volume] => 52420 ) ) [BAJAJ-AUTO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9762 [high_price] => 9809.5 [low_price] => 9762 [close_price] => 9808 [chn_per] => 0.95 [ttl_trd_qty] => 4574 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9762 [high_price] => 9839 [low_price] => 9762 [close_price] => 9839 [chn_per] => 1.27 [ttl_trd_qty] => 25755 [volume] => 21181 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9762 [high_price] => 9839 [low_price] => 9762 [close_price] => 9839 [chn_per] => 1.27 [ttl_trd_qty] => 25755 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9895 [chn_per] => 1.84 [ttl_trd_qty] => 64450 [volume] => 38695 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9874.5 [chn_per] => 1.63 [ttl_trd_qty] => 75628 [volume] => 11178 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9840 [chn_per] => 1.28 [ttl_trd_qty] => 82776 [volume] => 7148 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9838.5 [chn_per] => 1.26 [ttl_trd_qty] => 94830 [volume] => 12054 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9838.5 [chn_per] => 1.26 [ttl_trd_qty] => 94830 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9848 [chn_per] => 1.36 [ttl_trd_qty] => 103250 [volume] => 8420 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9848 [chn_per] => 1.36 [ttl_trd_qty] => 103250 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9837.5 [chn_per] => 1.25 [ttl_trd_qty] => 113433 [volume] => 10183 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9837.5 [chn_per] => 1.25 [ttl_trd_qty] => 113433 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9812.5 [chn_per] => 0.99 [ttl_trd_qty] => 122556 [volume] => 9123 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9815 [chn_per] => 1.02 [ttl_trd_qty] => 129072 [volume] => 6516 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9815 [chn_per] => 1.02 [ttl_trd_qty] => 129072 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9839 [chn_per] => 1.27 [ttl_trd_qty] => 136471 [volume] => 7399 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9822.5 [chn_per] => 1.1 [ttl_trd_qty] => 141596 [volume] => 5125 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9820 [chn_per] => 1.07 [ttl_trd_qty] => 144115 [volume] => 2519 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9843 [chn_per] => 1.31 [ttl_trd_qty] => 147197 [volume] => 3082 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9828 [chn_per] => 1.15 [ttl_trd_qty] => 152253 [volume] => 5056 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9828 [chn_per] => 1.15 [ttl_trd_qty] => 152253 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9843 [chn_per] => 1.31 [ttl_trd_qty] => 159363 [volume] => 7110 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9835.5 [chn_per] => 1.23 [ttl_trd_qty] => 163705 [volume] => 4342 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9836.5 [chn_per] => 1.24 [ttl_trd_qty] => 171887 [volume] => 8182 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9836.5 [chn_per] => 1.24 [ttl_trd_qty] => 171887 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9762 [high_price] => 9900 [low_price] => 9762 [close_price] => 9845 [chn_per] => 1.33 [ttl_trd_qty] => 200417 [volume] => 28530 ) ) [BAJAJCON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 598.05 [high_price] => 603.95 [low_price] => 598 [close_price] => 603.25 [chn_per] => 0.71 [ttl_trd_qty] => 6319 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 598.05 [high_price] => 620.95 [low_price] => 598 [close_price] => 619.75 [chn_per] => 3.46 [ttl_trd_qty] => 160632 [volume] => 154313 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 598.05 [high_price] => 623.5 [low_price] => 598 [close_price] => 620.9 [chn_per] => 3.66 [ttl_trd_qty] => 218884 [volume] => 58252 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 598.05 [high_price] => 623.5 [low_price] => 598 [close_price] => 620.9 [chn_per] => 3.66 [ttl_trd_qty] => 218884 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 629.5 [chn_per] => 5.09 [ttl_trd_qty] => 372759 [volume] => 153875 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 625.7 [chn_per] => 4.46 [ttl_trd_qty] => 408835 [volume] => 36076 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 625.7 [chn_per] => 4.46 [ttl_trd_qty] => 408835 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 625.7 [chn_per] => 4.46 [ttl_trd_qty] => 460717 [volume] => 51882 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 622.3 [chn_per] => 3.89 [ttl_trd_qty] => 488477 [volume] => 27760 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 622.3 [chn_per] => 3.89 [ttl_trd_qty] => 488477 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 623.2 [chn_per] => 4.04 [ttl_trd_qty] => 531112 [volume] => 42635 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 622.4 [chn_per] => 3.91 [ttl_trd_qty] => 540905 [volume] => 9793 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 622.4 [chn_per] => 3.91 [ttl_trd_qty] => 540905 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 620.7 [chn_per] => 3.62 [ttl_trd_qty] => 574696 [volume] => 33791 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 620.75 [chn_per] => 3.63 [ttl_trd_qty] => 575831 [volume] => 1135 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 620.75 [chn_per] => 3.63 [ttl_trd_qty] => 575831 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 618.55 [chn_per] => 3.26 [ttl_trd_qty] => 588736 [volume] => 12905 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 618.55 [chn_per] => 3.26 [ttl_trd_qty] => 588736 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 618.5 [chn_per] => 3.26 [ttl_trd_qty] => 597790 [volume] => 9054 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 618.5 [chn_per] => 3.26 [ttl_trd_qty] => 597790 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 617.25 [chn_per] => 3.05 [ttl_trd_qty] => 607485 [volume] => 9695 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 617.25 [chn_per] => 3.05 [ttl_trd_qty] => 607485 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 616.65 [chn_per] => 2.95 [ttl_trd_qty] => 626283 [volume] => 18798 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 617.3 [chn_per] => 3.06 [ttl_trd_qty] => 639970 [volume] => 13687 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 616.8 [chn_per] => 2.97 [ttl_trd_qty] => 666383 [volume] => 26413 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 598.05 [high_price] => 630.8 [low_price] => 598 [close_price] => 611 [chn_per] => 2 [ttl_trd_qty] => 720704 [volume] => 54321 ) ) [BAJAJELEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 320.5 [high_price] => 320.5 [low_price] => 320.05 [close_price] => 320.05 [chn_per] => 0.17 [ttl_trd_qty] => 1311 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 320.5 [high_price] => 323.45 [low_price] => 319.9 [close_price] => 323.35 [chn_per] => 1.21 [ttl_trd_qty] => 6751 [volume] => 5440 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 320.5 [high_price] => 323.45 [low_price] => 319.9 [close_price] => 323.35 [chn_per] => 1.21 [ttl_trd_qty] => 6751 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 320.5 [high_price] => 323.45 [low_price] => 319.9 [close_price] => 322.8 [chn_per] => 1.03 [ttl_trd_qty] => 10449 [volume] => 3698 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 320.5 [high_price] => 325 [low_price] => 319.9 [close_price] => 324.85 [chn_per] => 1.67 [ttl_trd_qty] => 18192 [volume] => 7743 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 320.5 [high_price] => 325.05 [low_price] => 319.9 [close_price] => 323.95 [chn_per] => 1.39 [ttl_trd_qty] => 19307 [volume] => 1115 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 320.5 [high_price] => 325.05 [low_price] => 319.9 [close_price] => 322.65 [chn_per] => 0.99 [ttl_trd_qty] => 22680 [volume] => 3373 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 320.5 [high_price] => 325.05 [low_price] => 319.9 [close_price] => 322.65 [chn_per] => 0.99 [ttl_trd_qty] => 22680 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 324.45 [chn_per] => 1.55 [ttl_trd_qty] => 32461 [volume] => 9781 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 323.2 [chn_per] => 1.16 [ttl_trd_qty] => 33226 [volume] => 765 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 323.2 [chn_per] => 1.16 [ttl_trd_qty] => 33226 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 323 [chn_per] => 1.1 [ttl_trd_qty] => 34008 [volume] => 782 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 322 [chn_per] => 0.78 [ttl_trd_qty] => 35972 [volume] => 1964 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 322.1 [chn_per] => 0.81 [ttl_trd_qty] => 40188 [volume] => 4216 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 322.6 [chn_per] => 0.97 [ttl_trd_qty] => 41082 [volume] => 894 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 321.8 [chn_per] => 0.72 [ttl_trd_qty] => 41477 [volume] => 395 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 322.05 [chn_per] => 0.8 [ttl_trd_qty] => 41687 [volume] => 210 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 322.05 [chn_per] => 0.8 [ttl_trd_qty] => 41687 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 321.35 [chn_per] => 0.58 [ttl_trd_qty] => 43002 [volume] => 1315 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 321.1 [chn_per] => 0.5 [ttl_trd_qty] => 49802 [volume] => 6800 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 320.6 [chn_per] => 0.34 [ttl_trd_qty] => 51409 [volume] => 1607 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 320.75 [chn_per] => 0.39 [ttl_trd_qty] => 52605 [volume] => 1196 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 320.4 [chn_per] => 0.28 [ttl_trd_qty] => 54330 [volume] => 1725 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 320.4 [chn_per] => 0.28 [ttl_trd_qty] => 54330 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 320.35 [chn_per] => 0.27 [ttl_trd_qty] => 61826 [volume] => 7496 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 320.5 [high_price] => 326.5 [low_price] => 319.9 [close_price] => 320.35 [chn_per] => 0.27 [ttl_trd_qty] => 61826 [volume] => 0 ) ) [BAJAJFINSV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1760 [high_price] => 1768 [low_price] => 1752.1 [close_price] => 1755 [chn_per] => -1.42 [ttl_trd_qty] => 30253 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1760 [high_price] => 1768 [low_price] => 1741.5 [close_price] => 1742.9 [chn_per] => -2.1 [ttl_trd_qty] => 157116 [volume] => 126863 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1760 [high_price] => 1768 [low_price] => 1741.5 [close_price] => 1742.9 [chn_per] => -2.1 [ttl_trd_qty] => 157116 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1760 [high_price] => 1768 [low_price] => 1741.5 [close_price] => 1750.7 [chn_per] => -1.66 [ttl_trd_qty] => 352559 [volume] => 195443 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1760 [high_price] => 1768 [low_price] => 1741.5 [close_price] => 1762.4 [chn_per] => -1 [ttl_trd_qty] => 452617 [volume] => 100058 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1760 [high_price] => 1779.5 [low_price] => 1741.5 [close_price] => 1779.1 [chn_per] => -0.06 [ttl_trd_qty] => 588721 [volume] => 136104 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1760 [high_price] => 1779.8 [low_price] => 1741.5 [close_price] => 1769.5 [chn_per] => -0.6 [ttl_trd_qty] => 702466 [volume] => 113745 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1760 [high_price] => 1779.8 [low_price] => 1741.5 [close_price] => 1769.5 [chn_per] => -0.6 [ttl_trd_qty] => 702466 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1760 [high_price] => 1779.8 [low_price] => 1741.5 [close_price] => 1773.4 [chn_per] => -0.38 [ttl_trd_qty] => 762569 [volume] => 60103 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1760 [high_price] => 1779.8 [low_price] => 1741.5 [close_price] => 1773.4 [chn_per] => -0.38 [ttl_trd_qty] => 762569 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1760 [high_price] => 1779.8 [low_price] => 1741.5 [close_price] => 1775.5 [chn_per] => -0.26 [ttl_trd_qty] => 834465 [volume] => 71896 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1760 [high_price] => 1779.8 [low_price] => 1741.5 [close_price] => 1775.5 [chn_per] => -0.26 [ttl_trd_qty] => 834465 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1760 [high_price] => 1781 [low_price] => 1741.5 [close_price] => 1779.9 [chn_per] => -0.02 [ttl_trd_qty] => 905139 [volume] => 70674 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1760 [high_price] => 1781 [low_price] => 1741.5 [close_price] => 1778.3 [chn_per] => -0.11 [ttl_trd_qty] => 956186 [volume] => 51047 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1760 [high_price] => 1781 [low_price] => 1741.5 [close_price] => 1778.3 [chn_per] => -0.11 [ttl_trd_qty] => 956186 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1760 [high_price] => 1781 [low_price] => 1741.5 [close_price] => 1776.6 [chn_per] => -0.2 [ttl_trd_qty] => 1013226 [volume] => 57040 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1760 [high_price] => 1782.6 [low_price] => 1741.5 [close_price] => 1778 [chn_per] => -0.12 [ttl_trd_qty] => 1090040 [volume] => 76814 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1760 [high_price] => 1782.6 [low_price] => 1741.5 [close_price] => 1781.6 [chn_per] => 0.08 [ttl_trd_qty] => 1161707 [volume] => 71667 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1760 [high_price] => 1797 [low_price] => 1741.5 [close_price] => 1795.4 [chn_per] => 0.85 [ttl_trd_qty] => 1265725 [volume] => 104018 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1760 [high_price] => 1798 [low_price] => 1741.5 [close_price] => 1795 [chn_per] => 0.83 [ttl_trd_qty] => 1326163 [volume] => 60438 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1760 [high_price] => 1798 [low_price] => 1741.5 [close_price] => 1795 [chn_per] => 0.83 [ttl_trd_qty] => 1326163 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1760 [high_price] => 1809.4 [low_price] => 1741.5 [close_price] => 1802.4 [chn_per] => 1.25 [ttl_trd_qty] => 1498979 [volume] => 172816 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1760 [high_price] => 1809.4 [low_price] => 1741.5 [close_price] => 1799 [chn_per] => 1.06 [ttl_trd_qty] => 1562980 [volume] => 64001 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1760 [high_price] => 1809.4 [low_price] => 1741.5 [close_price] => 1800.9 [chn_per] => 1.16 [ttl_trd_qty] => 1608432 [volume] => 45452 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1760 [high_price] => 1809.4 [low_price] => 1741.5 [close_price] => 1800.9 [chn_per] => 1.16 [ttl_trd_qty] => 1608432 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1760 [high_price] => 1809.4 [low_price] => 1741.5 [close_price] => 1799.9 [chn_per] => 1.11 [ttl_trd_qty] => 1768725 [volume] => 160293 ) ) [BAJAJHCARE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 348.15 [close_price] => 352 [chn_per] => 0.16 [ttl_trd_qty] => 5077 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.5 [close_price] => 342.8 [chn_per] => -2.46 [ttl_trd_qty] => 86488 [volume] => 81411 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.5 [close_price] => 342.8 [chn_per] => -2.46 [ttl_trd_qty] => 86488 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 342.25 [chn_per] => -2.62 [ttl_trd_qty] => 140873 [volume] => 54385 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 342.65 [chn_per] => -2.5 [ttl_trd_qty] => 153874 [volume] => 13001 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 343.65 [chn_per] => -2.22 [ttl_trd_qty] => 170934 [volume] => 17060 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 343.5 [chn_per] => -2.26 [ttl_trd_qty] => 203295 [volume] => 32361 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 343.5 [chn_per] => -2.26 [ttl_trd_qty] => 203295 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 344.65 [chn_per] => -1.93 [ttl_trd_qty] => 217435 [volume] => 14140 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 344.65 [chn_per] => -1.93 [ttl_trd_qty] => 217435 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 346 [chn_per] => -1.55 [ttl_trd_qty] => 237602 [volume] => 20167 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 346 [chn_per] => -1.55 [ttl_trd_qty] => 237602 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 347.05 [chn_per] => -1.25 [ttl_trd_qty] => 256674 [volume] => 19072 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 345.5 [chn_per] => -1.69 [ttl_trd_qty] => 261477 [volume] => 4803 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 345.5 [chn_per] => -1.69 [ttl_trd_qty] => 261477 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 346 [chn_per] => -1.55 [ttl_trd_qty] => 267356 [volume] => 5879 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 345.4 [chn_per] => -1.72 [ttl_trd_qty] => 272776 [volume] => 5420 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 344.65 [chn_per] => -1.93 [ttl_trd_qty] => 280100 [volume] => 7324 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 344.25 [chn_per] => -2.05 [ttl_trd_qty] => 282570 [volume] => 2470 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 345 [chn_per] => -1.84 [ttl_trd_qty] => 288341 [volume] => 5771 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 345 [chn_per] => -1.84 [ttl_trd_qty] => 288341 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 345.4 [chn_per] => -1.72 [ttl_trd_qty] => 300618 [volume] => 12277 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 344.65 [chn_per] => -1.93 [ttl_trd_qty] => 305293 [volume] => 4675 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 344.5 [chn_per] => -1.98 [ttl_trd_qty] => 312114 [volume] => 6821 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 344.5 [chn_per] => -1.98 [ttl_trd_qty] => 312114 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 350.45 [high_price] => 353.35 [low_price] => 340.1 [close_price] => 344.45 [chn_per] => -1.99 [ttl_trd_qty] => 346035 [volume] => 33921 ) ) [BAJAJHFL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 87.75 [high_price] => 87.79 [low_price] => 87.32 [close_price] => 87.67 [chn_per] => 0.19 [ttl_trd_qty] => 48173 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 87.75 [high_price] => 87.79 [low_price] => 87.32 [close_price] => 87.55 [chn_per] => 0.06 [ttl_trd_qty] => 159239 [volume] => 111066 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 87.75 [high_price] => 87.8 [low_price] => 87.32 [close_price] => 87.62 [chn_per] => 0.06 [ttl_trd_qty] => 159239 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 87.75 [high_price] => 87.8 [low_price] => 87.32 [close_price] => 87.62 [chn_per] => 0.17 [ttl_trd_qty] => 416086 [volume] => 256847 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 87.75 [high_price] => 87.8 [low_price] => 87.32 [close_price] => 87.79 [chn_per] => 0.17 [ttl_trd_qty] => 416086 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 87.75 [high_price] => 88.19 [low_price] => 87.32 [close_price] => 88 [chn_per] => 0.59 [ttl_trd_qty] => 755507 [volume] => 339421 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 87.75 [high_price] => 88.19 [low_price] => 87.32 [close_price] => 88 [chn_per] => 0.59 [ttl_trd_qty] => 755507 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 87.75 [high_price] => 88.27 [low_price] => 87.32 [close_price] => 88.12 [chn_per] => 0.47 [ttl_trd_qty] => 835597 [volume] => 80090 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 88.35 [chn_per] => 0.97 [ttl_trd_qty] => 1081517 [volume] => 245920 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 88.35 [chn_per] => 0.7 [ttl_trd_qty] => 1137831 [volume] => 56314 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 88.29 [chn_per] => 0.7 [ttl_trd_qty] => 1137831 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 88.17 [chn_per] => 0.77 [ttl_trd_qty] => 1324060 [volume] => 186229 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 88.17 [chn_per] => 0.77 [ttl_trd_qty] => 1324060 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 88.03 [chn_per] => 0.61 [ttl_trd_qty] => 1456802 [volume] => 132742 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 87.92 [chn_per] => 0.61 [ttl_trd_qty] => 1456802 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 87.92 [chn_per] => 0.47 [ttl_trd_qty] => 1552729 [volume] => 95927 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 87.81 [chn_per] => 0.35 [ttl_trd_qty] => 1601326 [volume] => 48597 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 87.81 [chn_per] => 0.35 [ttl_trd_qty] => 1601326 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 87.6 [chn_per] => 0.11 [ttl_trd_qty] => 1746950 [volume] => 145624 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 87.6 [chn_per] => 0.11 [ttl_trd_qty] => 1746950 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 87.73 [chn_per] => 0.26 [ttl_trd_qty] => 1861968 [volume] => 115018 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 87.73 [chn_per] => 0.32 [ttl_trd_qty] => 1884228 [volume] => 22260 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 87.99 [chn_per] => 0.56 [ttl_trd_qty] => 2096263 [volume] => 212035 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 87.91 [chn_per] => 0.47 [ttl_trd_qty] => 2123696 [volume] => 27433 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 87.84 [chn_per] => 0.39 [ttl_trd_qty] => 2263320 [volume] => 139624 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 87.75 [high_price] => 88.37 [low_price] => 87.32 [close_price] => 87.8 [chn_per] => 0.39 [ttl_trd_qty] => 2263320 [volume] => 0 ) ) [BAJAJHIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 17.74 [high_price] => 17.86 [low_price] => 17.7 [close_price] => 17.81 [chn_per] => 0.91 [ttl_trd_qty] => 171834 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 17.74 [high_price] => 17.86 [low_price] => 17.66 [close_price] => 17.8 [chn_per] => 0.85 [ttl_trd_qty] => 787816 [volume] => 615982 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 17.74 [high_price] => 17.86 [low_price] => 17.66 [close_price] => 17.8 [chn_per] => 0.85 [ttl_trd_qty] => 787816 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 17.74 [high_price] => 18.1 [low_price] => 17.66 [close_price] => 18.1 [chn_per] => 2.55 [ttl_trd_qty] => 1730733 [volume] => 942917 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 18.11 [chn_per] => 2.61 [ttl_trd_qty] => 2936580 [volume] => 1205847 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 18.04 [chn_per] => 2.21 [ttl_trd_qty] => 3390195 [volume] => 453615 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 18.03 [chn_per] => 2.15 [ttl_trd_qty] => 3634843 [volume] => 244648 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 18.03 [chn_per] => 2.15 [ttl_trd_qty] => 3634843 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 18.1 [chn_per] => 2.55 [ttl_trd_qty] => 4203034 [volume] => 568191 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 18.07 [chn_per] => 2.38 [ttl_trd_qty] => 4291482 [volume] => 88448 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 18.07 [chn_per] => 2.38 [ttl_trd_qty] => 4291482 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 18.02 [chn_per] => 2.1 [ttl_trd_qty] => 4407774 [volume] => 116292 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.85 [chn_per] => 1.13 [ttl_trd_qty] => 4912264 [volume] => 504490 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.89 [chn_per] => 1.36 [ttl_trd_qty] => 5363393 [volume] => 451129 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.88 [chn_per] => 1.3 [ttl_trd_qty] => 5440097 [volume] => 76704 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.9 [chn_per] => 1.42 [ttl_trd_qty] => 5615132 [volume] => 175035 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.87 [chn_per] => 1.25 [ttl_trd_qty] => 5906272 [volume] => 291140 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.87 [chn_per] => 1.25 [ttl_trd_qty] => 5906272 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.86 [chn_per] => 1.19 [ttl_trd_qty] => 5968015 [volume] => 61743 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.85 [chn_per] => 1.13 [ttl_trd_qty] => 6082720 [volume] => 114705 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.86 [chn_per] => 1.19 [ttl_trd_qty] => 6135593 [volume] => 52873 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.84 [chn_per] => 1.08 [ttl_trd_qty] => 6174357 [volume] => 38764 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.83 [chn_per] => 1.02 [ttl_trd_qty] => 6377016 [volume] => 202659 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.83 [chn_per] => 1.02 [ttl_trd_qty] => 6377016 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.75 [chn_per] => 0.57 [ttl_trd_qty] => 7050796 [volume] => 673780 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.66 [close_price] => 17.75 [chn_per] => 0.57 [ttl_trd_qty] => 7050796 [volume] => 0 ) ) [BAJAJHLDNG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10649 [high_price] => 10649 [low_price] => 10649 [close_price] => 10649 [chn_per] => 0.43 [ttl_trd_qty] => 112 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10649 [high_price] => 10719 [low_price] => 10600 [close_price] => 10658 [chn_per] => 0.52 [ttl_trd_qty] => 7613 [volume] => 7501 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10649 [high_price] => 10719 [low_price] => 10558 [close_price] => 10584 [chn_per] => -0.18 [ttl_trd_qty] => 11348 [volume] => 3735 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10649 [high_price] => 10719 [low_price] => 10513 [close_price] => 10538 [chn_per] => -0.61 [ttl_trd_qty] => 17192 [volume] => 5844 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10649 [high_price] => 10719 [low_price] => 10513 [close_price] => 10538 [chn_per] => -0.61 [ttl_trd_qty] => 17192 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10649 [high_price] => 10719 [low_price] => 10513 [close_price] => 10652 [chn_per] => 0.46 [ttl_trd_qty] => 21273 [volume] => 4081 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10649 [high_price] => 10719 [low_price] => 10513 [close_price] => 10623 [chn_per] => 0.19 [ttl_trd_qty] => 21983 [volume] => 710 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10649 [high_price] => 10719 [low_price] => 10513 [close_price] => 10629 [chn_per] => 0.25 [ttl_trd_qty] => 22816 [volume] => 833 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10649 [high_price] => 10719 [low_price] => 10513 [close_price] => 10639 [chn_per] => 0.34 [ttl_trd_qty] => 23097 [volume] => 281 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10649 [high_price] => 10800 [low_price] => 10513 [close_price] => 10792 [chn_per] => 1.78 [ttl_trd_qty] => 26921 [volume] => 3824 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10649 [high_price] => 10815 [low_price] => 10513 [close_price] => 10770 [chn_per] => 1.58 [ttl_trd_qty] => 30361 [volume] => 3440 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10649 [high_price] => 10815 [low_price] => 10513 [close_price] => 10807 [chn_per] => 1.92 [ttl_trd_qty] => 33624 [volume] => 3263 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10649 [high_price] => 10830 [low_price] => 10513 [close_price] => 10817 [chn_per] => 2.02 [ttl_trd_qty] => 37723 [volume] => 4099 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10649 [high_price] => 10830 [low_price] => 10513 [close_price] => 10827 [chn_per] => 2.11 [ttl_trd_qty] => 41553 [volume] => 3830 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10649 [high_price] => 10843 [low_price] => 10513 [close_price] => 10820 [chn_per] => 2.05 [ttl_trd_qty] => 44797 [volume] => 3244 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10649 [high_price] => 10843 [low_price] => 10513 [close_price] => 10835 [chn_per] => 2.19 [ttl_trd_qty] => 48167 [volume] => 3370 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10649 [high_price] => 10846 [low_price] => 10513 [close_price] => 10843 [chn_per] => 2.26 [ttl_trd_qty] => 50980 [volume] => 2813 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10649 [high_price] => 10860 [low_price] => 10513 [close_price] => 10849 [chn_per] => 2.32 [ttl_trd_qty] => 52657 [volume] => 1677 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10649 [high_price] => 10905 [low_price] => 10513 [close_price] => 10893 [chn_per] => 2.74 [ttl_trd_qty] => 54919 [volume] => 2262 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10649 [high_price] => 10905 [low_price] => 10513 [close_price] => 10775 [chn_per] => 1.62 [ttl_trd_qty] => 60371 [volume] => 5452 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10649 [high_price] => 10905 [low_price] => 10513 [close_price] => 10792 [chn_per] => 1.78 [ttl_trd_qty] => 64403 [volume] => 4032 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10649 [high_price] => 10905 [low_price] => 10513 [close_price] => 10792 [chn_per] => 1.78 [ttl_trd_qty] => 64403 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10649 [high_price] => 10905 [low_price] => 10513 [close_price] => 10783 [chn_per] => 1.7 [ttl_trd_qty] => 74072 [volume] => 9669 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10649 [high_price] => 10905 [low_price] => 10513 [close_price] => 10783 [chn_per] => 1.7 [ttl_trd_qty] => 74072 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10649 [high_price] => 10905 [low_price] => 10513 [close_price] => 10716 [chn_per] => 1.07 [ttl_trd_qty] => 77388 [volume] => 3316 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10649 [high_price] => 10905 [low_price] => 10513 [close_price] => 10699 [chn_per] => 0.91 [ttl_trd_qty] => 82283 [volume] => 4895 ) ) [BAJAJINDEF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 248.7 [chn_per] => -0.8 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 252.2 [high_price] => 253 [low_price] => 252.2 [close_price] => 252.95 [chn_per] => 0.9 [ttl_trd_qty] => 140 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 252.2 [high_price] => 255.9 [low_price] => 252.2 [close_price] => 252.45 [chn_per] => 0.7 [ttl_trd_qty] => 3094 [volume] => 2954 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 252.2 [high_price] => 255.9 [low_price] => 252.05 [close_price] => 252.9 [chn_per] => 0.88 [ttl_trd_qty] => 3258 [volume] => 164 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 252.2 [high_price] => 255.9 [low_price] => 252.05 [close_price] => 252.9 [chn_per] => 0.88 [ttl_trd_qty] => 3258 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 252.2 [high_price] => 255.9 [low_price] => 251.75 [close_price] => 251.75 [chn_per] => 0.42 [ttl_trd_qty] => 5070 [volume] => 1812 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 252.2 [high_price] => 255.9 [low_price] => 251.75 [close_price] => 253.45 [chn_per] => 1.1 [ttl_trd_qty] => 5096 [volume] => 26 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 252.2 [high_price] => 255.9 [low_price] => 251.75 [close_price] => 252.05 [chn_per] => 0.54 [ttl_trd_qty] => 5172 [volume] => 76 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 252.2 [high_price] => 255.9 [low_price] => 251.75 [close_price] => 252.35 [chn_per] => 0.66 [ttl_trd_qty] => 5303 [volume] => 131 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 252.2 [high_price] => 255.9 [low_price] => 251.75 [close_price] => 252.35 [chn_per] => 0.66 [ttl_trd_qty] => 5303 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 252.2 [high_price] => 255.9 [low_price] => 251.75 [close_price] => 252.35 [chn_per] => 0.66 [ttl_trd_qty] => 5303 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 252.2 [high_price] => 255.9 [low_price] => 251.75 [close_price] => 254 [chn_per] => 1.32 [ttl_trd_qty] => 6065 [volume] => 762 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 252.2 [high_price] => 256.1 [low_price] => 251.75 [close_price] => 256.1 [chn_per] => 2.15 [ttl_trd_qty] => 7182 [volume] => 1117 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 256.55 [chn_per] => 2.33 [ttl_trd_qty] => 8533 [volume] => 1351 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 256.15 [chn_per] => 2.17 [ttl_trd_qty] => 8974 [volume] => 441 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 254.55 [chn_per] => 1.54 [ttl_trd_qty] => 9274 [volume] => 300 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 254.75 [chn_per] => 1.62 [ttl_trd_qty] => 9294 [volume] => 20 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 254.65 [chn_per] => 1.58 [ttl_trd_qty] => 9320 [volume] => 26 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 255.1 [chn_per] => 1.76 [ttl_trd_qty] => 9428 [volume] => 108 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 255.9 [chn_per] => 2.07 [ttl_trd_qty] => 10024 [volume] => 596 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 255.4 [chn_per] => 1.87 [ttl_trd_qty] => 11417 [volume] => 1393 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 255.4 [chn_per] => 1.87 [ttl_trd_qty] => 11417 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 254.4 [chn_per] => 1.48 [ttl_trd_qty] => 11783 [volume] => 366 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 254.4 [chn_per] => 1.48 [ttl_trd_qty] => 11783 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 254.05 [chn_per] => 1.34 [ttl_trd_qty] => 11888 [volume] => 105 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 252.2 [high_price] => 258.1 [low_price] => 251.75 [close_price] => 255.25 [chn_per] => 1.81 [ttl_trd_qty] => 12692 [volume] => 804 ) ) [BAJEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 194.4 [high_price] => 194.83 [low_price] => 194.4 [close_price] => 194.83 [chn_per] => 0.94 [ttl_trd_qty] => 790 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 194.4 [high_price] => 197 [low_price] => 194.27 [close_price] => 195.25 [chn_per] => 1.16 [ttl_trd_qty] => 25824 [volume] => 25034 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 194.4 [high_price] => 197 [low_price] => 194.27 [close_price] => 195.45 [chn_per] => 1.26 [ttl_trd_qty] => 31678 [volume] => 5854 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 194.4 [high_price] => 197 [low_price] => 194.27 [close_price] => 194.82 [chn_per] => 0.93 [ttl_trd_qty] => 35336 [volume] => 3658 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 194.4 [high_price] => 197 [low_price] => 194.27 [close_price] => 195.45 [chn_per] => 1.26 [ttl_trd_qty] => 39067 [volume] => 3731 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 194.4 [high_price] => 197 [low_price] => 194.27 [close_price] => 194.84 [chn_per] => 0.94 [ttl_trd_qty] => 44377 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 194.4 [high_price] => 197 [low_price] => 194.27 [close_price] => 195.71 [chn_per] => 1.39 [ttl_trd_qty] => 49987 [volume] => 5610 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 194.4 [high_price] => 197 [low_price] => 194.27 [close_price] => 195.71 [chn_per] => 1.39 [ttl_trd_qty] => 49987 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 194.4 [high_price] => 197 [low_price] => 194.27 [close_price] => 194.74 [chn_per] => 0.89 [ttl_trd_qty] => 52260 [volume] => 2273 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 194.4 [high_price] => 197 [low_price] => 194.27 [close_price] => 194.74 [chn_per] => 0.89 [ttl_trd_qty] => 54975 [volume] => 2715 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 194.4 [high_price] => 197 [low_price] => 194.27 [close_price] => 194.53 [chn_per] => 0.78 [ttl_trd_qty] => 56008 [volume] => 1033 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 194.4 [high_price] => 197 [low_price] => 193.6 [close_price] => 193.6 [chn_per] => 0.3 [ttl_trd_qty] => 60826 [volume] => 4818 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 194.4 [high_price] => 197 [low_price] => 192.68 [close_price] => 193.56 [chn_per] => 0.28 [ttl_trd_qty] => 69843 [volume] => 9017 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 194.4 [high_price] => 197 [low_price] => 192.68 [close_price] => 193.15 [chn_per] => 0.07 [ttl_trd_qty] => 72510 [volume] => 2667 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 194.4 [high_price] => 197 [low_price] => 192.68 [close_price] => 193.44 [chn_per] => 0.22 [ttl_trd_qty] => 72887 [volume] => 377 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 194.4 [high_price] => 197 [low_price] => 192.68 [close_price] => 193.94 [chn_per] => 0.48 [ttl_trd_qty] => 73277 [volume] => 390 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 194.4 [high_price] => 197 [low_price] => 192.68 [close_price] => 193.94 [chn_per] => 0.48 [ttl_trd_qty] => 73277 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 194.4 [high_price] => 197 [low_price] => 192.11 [close_price] => 192.11 [chn_per] => -0.47 [ttl_trd_qty] => 85109 [volume] => 11832 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 194.4 [high_price] => 197 [low_price] => 192.11 [close_price] => 193.12 [chn_per] => 0.05 [ttl_trd_qty] => 89399 [volume] => 4290 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 194.4 [high_price] => 197 [low_price] => 192.11 [close_price] => 193.12 [chn_per] => 0.05 [ttl_trd_qty] => 89399 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 194.4 [high_price] => 197 [low_price] => 192.11 [close_price] => 193.62 [chn_per] => 0.31 [ttl_trd_qty] => 95174 [volume] => 5775 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 194.4 [high_price] => 197 [low_price] => 192.11 [close_price] => 193.62 [chn_per] => 0.31 [ttl_trd_qty] => 95174 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 194.4 [high_price] => 197 [low_price] => 192 [close_price] => 192.52 [chn_per] => -0.26 [ttl_trd_qty] => 107512 [volume] => 12338 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 194.4 [high_price] => 197 [low_price] => 192 [close_price] => 193.08 [chn_per] => 0.03 [ttl_trd_qty] => 112010 [volume] => 4498 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 194.4 [high_price] => 197 [low_price] => 192 [close_price] => 192.3 [chn_per] => -0.37 [ttl_trd_qty] => 125392 [volume] => 13382 ) ) [BAJFINANCE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1000.4 [high_price] => 1000.4 [low_price] => 1000.4 [close_price] => 1000.4 [chn_per] => -0.43 [ttl_trd_qty] => 26714 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1000.4 [high_price] => 1010 [low_price] => 998.9 [close_price] => 1002 [chn_per] => -0.27 [ttl_trd_qty] => 1187715 [volume] => 1161001 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1000.4 [high_price] => 1010 [low_price] => 998.9 [close_price] => 1006.7 [chn_per] => 0.19 [ttl_trd_qty] => 1386466 [volume] => 198751 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1000.4 [high_price] => 1010 [low_price] => 998.9 [close_price] => 1003.4 [chn_per] => -0.13 [ttl_trd_qty] => 1504813 [volume] => 118347 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1000.4 [high_price] => 1010 [low_price] => 998.9 [close_price] => 1003.4 [chn_per] => -0.13 [ttl_trd_qty] => 1504813 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1000.4 [high_price] => 1016.6 [low_price] => 998.9 [close_price] => 1015.2 [chn_per] => 1.04 [ttl_trd_qty] => 2195506 [volume] => 690693 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1000.4 [high_price] => 1016.6 [low_price] => 998.9 [close_price] => 1011 [chn_per] => 0.62 [ttl_trd_qty] => 2341589 [volume] => 146083 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1000.4 [high_price] => 1016.6 [low_price] => 998.9 [close_price] => 1012.9 [chn_per] => 0.81 [ttl_trd_qty] => 2447704 [volume] => 106115 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1000.4 [high_price] => 1016.6 [low_price] => 998.9 [close_price] => 1013 [chn_per] => 0.82 [ttl_trd_qty] => 2534783 [volume] => 87079 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1000.4 [high_price] => 1017 [low_price] => 998.9 [close_price] => 1016.3 [chn_per] => 1.15 [ttl_trd_qty] => 3364541 [volume] => 829758 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1000.4 [high_price] => 1020.6 [low_price] => 998.9 [close_price] => 1020.6 [chn_per] => 1.58 [ttl_trd_qty] => 3699411 [volume] => 334870 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1000.4 [high_price] => 1023.5 [low_price] => 998.9 [close_price] => 1023 [chn_per] => 1.82 [ttl_trd_qty] => 3930452 [volume] => 231041 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1022.5 [chn_per] => 1.77 [ttl_trd_qty] => 4280540 [volume] => 350088 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1022.5 [chn_per] => 1.77 [ttl_trd_qty] => 4416138 [volume] => 135598 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1020 [chn_per] => 1.52 [ttl_trd_qty] => 4573273 [volume] => 157135 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1018.7 [chn_per] => 1.39 [ttl_trd_qty] => 4830497 [volume] => 257224 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1017.5 [chn_per] => 1.27 [ttl_trd_qty] => 4963130 [volume] => 132633 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1016.8 [chn_per] => 1.2 [ttl_trd_qty] => 5118973 [volume] => 155843 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1017.9 [chn_per] => 1.31 [ttl_trd_qty] => 5274260 [volume] => 155287 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1014.5 [chn_per] => 0.97 [ttl_trd_qty] => 5450261 [volume] => 176001 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1016.7 [chn_per] => 1.19 [ttl_trd_qty] => 5614130 [volume] => 163869 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1016.7 [chn_per] => 1.19 [ttl_trd_qty] => 5614130 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1015.4 [chn_per] => 1.06 [ttl_trd_qty] => 5941066 [volume] => 326936 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1015.4 [chn_per] => 1.06 [ttl_trd_qty] => 5941066 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1014.9 [chn_per] => 1.01 [ttl_trd_qty] => 6161387 [volume] => 220321 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1000.4 [high_price] => 1025.4 [low_price] => 998.9 [close_price] => 1016.3 [chn_per] => 1.15 [ttl_trd_qty] => 6502573 [volume] => 341186 ) ) [BALAJEE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.75 [chn_per] => -0.38 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.95 [close_price] => 29 [chn_per] => 0.49 [ttl_trd_qty] => 823 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.65 [chn_per] => -0.73 [ttl_trd_qty] => 2235 [volume] => 1412 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.65 [chn_per] => -0.73 [ttl_trd_qty] => 2235 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.97 [chn_per] => 0.38 [ttl_trd_qty] => 5217 [volume] => 2982 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.97 [chn_per] => 0.38 [ttl_trd_qty] => 5217 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.96 [chn_per] => 0.35 [ttl_trd_qty] => 5826 [volume] => 609 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.96 [chn_per] => 0.35 [ttl_trd_qty] => 5826 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.96 [chn_per] => 0.35 [ttl_trd_qty] => 6049 [volume] => 223 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.71 [chn_per] => -0.52 [ttl_trd_qty] => 6302 [volume] => 253 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.7 [chn_per] => -0.55 [ttl_trd_qty] => 6539 [volume] => 237 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.7 [chn_per] => -0.55 [ttl_trd_qty] => 6539 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.71 [chn_per] => -0.52 [ttl_trd_qty] => 6950 [volume] => 411 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.93 [chn_per] => 0.24 [ttl_trd_qty] => 6981 [volume] => 31 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.93 [chn_per] => 0.24 [ttl_trd_qty] => 6982 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.93 [chn_per] => 0.24 [ttl_trd_qty] => 7167 [volume] => 185 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.92 [chn_per] => 0.21 [ttl_trd_qty] => 7648 [volume] => 481 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.92 [chn_per] => 0.21 [ttl_trd_qty] => 7844 [volume] => 196 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.92 [chn_per] => 0.21 [ttl_trd_qty] => 7844 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.9 [chn_per] => 0.14 [ttl_trd_qty] => 8751 [volume] => 907 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.9 [chn_per] => 0.14 [ttl_trd_qty] => 8751 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.72 [chn_per] => -0.49 [ttl_trd_qty] => 11862 [volume] => 3111 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.72 [chn_per] => -0.49 [ttl_trd_qty] => 11862 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.72 [chn_per] => -0.49 [ttl_trd_qty] => 11862 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.76 [chn_per] => -0.35 [ttl_trd_qty] => 12688 [volume] => 826 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28.95 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.95 [chn_per] => 0.31 [ttl_trd_qty] => 14540 [volume] => 1852 ) ) [BALAJITELE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 88 [high_price] => 88 [low_price] => 88 [close_price] => 88 [chn_per] => -0.29 [ttl_trd_qty] => 128 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 88 [high_price] => 88.98 [low_price] => 87.97 [close_price] => 88.25 [chn_per] => -0.01 [ttl_trd_qty] => 5928 [volume] => 5800 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 88 [high_price] => 88.98 [low_price] => 87.97 [close_price] => 88.46 [chn_per] => 0.23 [ttl_trd_qty] => 9924 [volume] => 3996 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 88 [high_price] => 88.98 [low_price] => 87.97 [close_price] => 88.29 [chn_per] => 0.03 [ttl_trd_qty] => 10266 [volume] => 342 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 88 [high_price] => 88.98 [low_price] => 87.97 [close_price] => 88.29 [chn_per] => 0.03 [ttl_trd_qty] => 10266 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 88 [high_price] => 88.98 [low_price] => 87.97 [close_price] => 88.3 [chn_per] => 0.05 [ttl_trd_qty] => 13533 [volume] => 3267 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 88 [high_price] => 88.98 [low_price] => 87.71 [close_price] => 87.94 [chn_per] => -0.36 [ttl_trd_qty] => 17441 [volume] => 3908 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 88 [high_price] => 90.06 [low_price] => 87.71 [close_price] => 89.82 [chn_per] => 1.77 [ttl_trd_qty] => 57678 [volume] => 40237 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 88 [high_price] => 90.1 [low_price] => 87.71 [close_price] => 89.66 [chn_per] => 1.59 [ttl_trd_qty] => 72532 [volume] => 14854 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 88 [high_price] => 90.1 [low_price] => 87.71 [close_price] => 89.56 [chn_per] => 1.47 [ttl_trd_qty] => 75939 [volume] => 3407 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 88 [high_price] => 90.1 [low_price] => 87.71 [close_price] => 89.47 [chn_per] => 1.37 [ttl_trd_qty] => 78246 [volume] => 2307 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 88 [high_price] => 90.1 [low_price] => 87.71 [close_price] => 89.8 [chn_per] => 1.74 [ttl_trd_qty] => 85738 [volume] => 7492 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 88 [high_price] => 90.1 [low_price] => 87.71 [close_price] => 89.85 [chn_per] => 1.8 [ttl_trd_qty] => 92886 [volume] => 7148 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 88 [high_price] => 90.65 [low_price] => 87.71 [close_price] => 90.65 [chn_per] => 2.71 [ttl_trd_qty] => 119283 [volume] => 26397 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 88 [high_price] => 91.32 [low_price] => 87.71 [close_price] => 91.09 [chn_per] => 3.21 [ttl_trd_qty] => 146821 [volume] => 27538 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 88 [high_price] => 91.89 [low_price] => 87.71 [close_price] => 90.85 [chn_per] => 2.93 [ttl_trd_qty] => 174345 [volume] => 27524 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 88 [high_price] => 91.89 [low_price] => 87.71 [close_price] => 91.5 [chn_per] => 3.67 [ttl_trd_qty] => 203538 [volume] => 29193 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 88 [high_price] => 91.89 [low_price] => 87.71 [close_price] => 91.14 [chn_per] => 3.26 [ttl_trd_qty] => 222579 [volume] => 19041 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 88 [high_price] => 92 [low_price] => 87.71 [close_price] => 91.56 [chn_per] => 3.74 [ttl_trd_qty] => 273320 [volume] => 50741 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 88 [high_price] => 92 [low_price] => 87.71 [close_price] => 91.28 [chn_per] => 3.42 [ttl_trd_qty] => 285398 [volume] => 12078 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 88 [high_price] => 92 [low_price] => 87.71 [close_price] => 91.01 [chn_per] => 3.12 [ttl_trd_qty] => 285462 [volume] => 64 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 88 [high_price] => 92 [low_price] => 87.71 [close_price] => 91.01 [chn_per] => 3.12 [ttl_trd_qty] => 285462 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 88 [high_price] => 92 [low_price] => 87.71 [close_price] => 90.84 [chn_per] => 2.92 [ttl_trd_qty] => 302318 [volume] => 16856 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 88 [high_price] => 92 [low_price] => 87.71 [close_price] => 90.84 [chn_per] => 2.92 [ttl_trd_qty] => 302318 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 88 [high_price] => 92 [low_price] => 87.71 [close_price] => 90.54 [chn_per] => 2.58 [ttl_trd_qty] => 316579 [volume] => 14261 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 88 [high_price] => 92 [low_price] => 87.71 [close_price] => 90.05 [chn_per] => 2.03 [ttl_trd_qty] => 342053 [volume] => 25474 ) ) [BALAMINES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2058 [high_price] => 2064 [low_price] => 2046 [close_price] => 2046 [chn_per] => 0.5 [ttl_trd_qty] => 7602 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2058 [high_price] => 2086.3 [low_price] => 2017.7 [close_price] => 2076.9 [chn_per] => 2.01 [ttl_trd_qty] => 53208 [volume] => 45606 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2058 [high_price] => 2086.3 [low_price] => 2017.7 [close_price] => 2076.9 [chn_per] => 2.01 [ttl_trd_qty] => 53208 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2095 [chn_per] => 2.9 [ttl_trd_qty] => 79176 [volume] => 25968 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2079 [chn_per] => 2.12 [ttl_trd_qty] => 98153 [volume] => 18977 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2063.1 [chn_per] => 1.34 [ttl_trd_qty] => 101742 [volume] => 3589 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2073.9 [chn_per] => 1.87 [ttl_trd_qty] => 106689 [volume] => 4947 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2073.9 [chn_per] => 1.87 [ttl_trd_qty] => 106689 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2084.5 [chn_per] => 2.39 [ttl_trd_qty] => 119041 [volume] => 12352 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2065 [chn_per] => 1.43 [ttl_trd_qty] => 123018 [volume] => 3977 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2065 [chn_per] => 1.43 [ttl_trd_qty] => 123018 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2064.9 [chn_per] => 1.42 [ttl_trd_qty] => 124355 [volume] => 1337 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2061 [chn_per] => 1.23 [ttl_trd_qty] => 126033 [volume] => 1678 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2061.2 [chn_per] => 1.24 [ttl_trd_qty] => 130861 [volume] => 4828 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2058.6 [chn_per] => 1.11 [ttl_trd_qty] => 132033 [volume] => 1172 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2048.4 [chn_per] => 0.61 [ttl_trd_qty] => 135871 [volume] => 3838 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2048.8 [chn_per] => 0.63 [ttl_trd_qty] => 137130 [volume] => 1259 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2048.8 [chn_per] => 0.63 [ttl_trd_qty] => 137130 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2058 [high_price] => 2098 [low_price] => 2017.7 [close_price] => 2050.9 [chn_per] => 0.74 [ttl_trd_qty] => 138263 [volume] => 1133 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2058 [high_price] => 2120 [low_price] => 2017.7 [close_price] => 2086.7 [chn_per] => 2.5 [ttl_trd_qty] => 197057 [volume] => 58794 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2058 [high_price] => 2120 [low_price] => 2017.7 [close_price] => 2069.8 [chn_per] => 1.67 [ttl_trd_qty] => 225519 [volume] => 28462 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2058 [high_price] => 2120 [low_price] => 2017.7 [close_price] => 2064.8 [chn_per] => 1.42 [ttl_trd_qty] => 232719 [volume] => 7200 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2058 [high_price] => 2120 [low_price] => 2017.7 [close_price] => 2050.5 [chn_per] => 0.72 [ttl_trd_qty] => 237302 [volume] => 4583 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2058 [high_price] => 2120 [low_price] => 2017.7 [close_price] => 2050.5 [chn_per] => 0.72 [ttl_trd_qty] => 237302 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2058 [high_price] => 2120 [low_price] => 2017.7 [close_price] => 2092.8 [chn_per] => 2.79 [ttl_trd_qty] => 283347 [volume] => 46045 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2058 [high_price] => 2120 [low_price] => 2017.7 [close_price] => 2092.8 [chn_per] => 2.79 [ttl_trd_qty] => 283347 [volume] => 0 ) ) [BALAXI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 23.87 [high_price] => 23.87 [low_price] => 23.84 [close_price] => 23.84 [chn_per] => -0.29 [ttl_trd_qty] => 154 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 23.87 [high_price] => 23.87 [low_price] => 23.51 [close_price] => 23.52 [chn_per] => -1.63 [ttl_trd_qty] => 879 [volume] => 725 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 23.87 [high_price] => 23.87 [low_price] => 23.5 [close_price] => 23.68 [chn_per] => -0.96 [ttl_trd_qty] => 2644 [volume] => 1765 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 23.87 [high_price] => 23.87 [low_price] => 23.5 [close_price] => 23.52 [chn_per] => -1.63 [ttl_trd_qty] => 3161 [volume] => 517 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 23.87 [high_price] => 23.99 [low_price] => 23.5 [close_price] => 23.99 [chn_per] => 0.33 [ttl_trd_qty] => 6444 [volume] => 3283 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 23.87 [high_price] => 23.99 [low_price] => 23.5 [close_price] => 23.99 [chn_per] => 0.33 [ttl_trd_qty] => 6444 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 23.87 [high_price] => 23.99 [low_price] => 23.5 [close_price] => 23.69 [chn_per] => -0.92 [ttl_trd_qty] => 6808 [volume] => 364 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 23.87 [high_price] => 23.99 [low_price] => 23.5 [close_price] => 23.69 [chn_per] => -0.92 [ttl_trd_qty] => 6808 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 23.87 [high_price] => 23.99 [low_price] => 23.5 [close_price] => 23.98 [chn_per] => 0.29 [ttl_trd_qty] => 7557 [volume] => 749 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 23.87 [high_price] => 23.99 [low_price] => 23.5 [close_price] => 23.98 [chn_per] => 0.29 [ttl_trd_qty] => 7557 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 23.7 [chn_per] => -0.88 [ttl_trd_qty] => 13435 [volume] => 5878 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 24 [chn_per] => 0.38 [ttl_trd_qty] => 14495 [volume] => 1060 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 24 [chn_per] => 0.38 [ttl_trd_qty] => 14495 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 24 [chn_per] => 0.38 [ttl_trd_qty] => 14595 [volume] => 100 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 24 [chn_per] => 0.38 [ttl_trd_qty] => 15095 [volume] => 500 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 24 [chn_per] => 0.38 [ttl_trd_qty] => 15095 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 23.99 [chn_per] => 0.33 [ttl_trd_qty] => 15196 [volume] => 101 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 23.99 [chn_per] => 0.33 [ttl_trd_qty] => 15196 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 23.99 [chn_per] => 0.33 [ttl_trd_qty] => 15196 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 23.71 [chn_per] => -0.84 [ttl_trd_qty] => 15457 [volume] => 261 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 23.71 [chn_per] => -0.84 [ttl_trd_qty] => 15457 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 23.71 [chn_per] => -0.84 [ttl_trd_qty] => 15457 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 23.71 [chn_per] => -0.84 [ttl_trd_qty] => 15625 [volume] => 168 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 23.71 [chn_per] => -0.84 [ttl_trd_qty] => 15625 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 23.98 [chn_per] => 0.29 [ttl_trd_qty] => 15632 [volume] => 7 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 23.87 [high_price] => 24.35 [low_price] => 23.5 [close_price] => 23.98 [chn_per] => 0.29 [ttl_trd_qty] => 15838 [volume] => 206 ) ) [BALKRISIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2180.9 [high_price] => 2180.9 [low_price] => 2180.9 [close_price] => 2180.9 [chn_per] => 0.02 [ttl_trd_qty] => 63 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2173.5 [close_price] => 2184 [chn_per] => 0.17 [ttl_trd_qty] => 4829 [volume] => 4766 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2173.5 [close_price] => 2179 [chn_per] => -0.06 [ttl_trd_qty] => 7714 [volume] => 2885 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2173.5 [close_price] => 2190.9 [chn_per] => 0.48 [ttl_trd_qty] => 8901 [volume] => 1187 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2173.5 [close_price] => 2190.9 [chn_per] => 0.48 [ttl_trd_qty] => 8901 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2172.1 [close_price] => 2177.1 [chn_per] => -0.15 [ttl_trd_qty] => 13151 [volume] => 4250 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2172.1 [close_price] => 2174 [chn_per] => -0.29 [ttl_trd_qty] => 14535 [volume] => 1384 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2172.1 [close_price] => 2174.6 [chn_per] => -0.27 [ttl_trd_qty] => 15703 [volume] => 1168 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2171.1 [close_price] => 2171.9 [chn_per] => -0.39 [ttl_trd_qty] => 16884 [volume] => 1181 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2171.1 [close_price] => 2172.5 [chn_per] => -0.36 [ttl_trd_qty] => 18189 [volume] => 1305 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2171.1 [close_price] => 2172.9 [chn_per] => -0.34 [ttl_trd_qty] => 19235 [volume] => 1046 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2168 [close_price] => 2170.5 [chn_per] => -0.45 [ttl_trd_qty] => 21303 [volume] => 2068 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2168 [close_price] => 2176.1 [chn_per] => -0.2 [ttl_trd_qty] => 24219 [volume] => 2916 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2168 [close_price] => 2170.4 [chn_per] => -0.46 [ttl_trd_qty] => 25156 [volume] => 937 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2164.1 [close_price] => 2167.6 [chn_per] => -0.59 [ttl_trd_qty] => 28344 [volume] => 3188 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2164.1 [close_price] => 2170.5 [chn_per] => -0.45 [ttl_trd_qty] => 29457 [volume] => 1113 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2164.1 [close_price] => 2169 [chn_per] => -0.52 [ttl_trd_qty] => 30336 [volume] => 879 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2164.1 [close_price] => 2169.2 [chn_per] => -0.51 [ttl_trd_qty] => 31853 [volume] => 1517 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2164.1 [close_price] => 2165 [chn_per] => -0.71 [ttl_trd_qty] => 33193 [volume] => 1340 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2163.2 [close_price] => 2169 [chn_per] => -0.52 [ttl_trd_qty] => 35188 [volume] => 1995 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2163.2 [close_price] => 2175.9 [chn_per] => -0.21 [ttl_trd_qty] => 37480 [volume] => 2292 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2163.2 [close_price] => 2175.9 [chn_per] => -0.21 [ttl_trd_qty] => 37480 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2163.2 [close_price] => 2175.3 [chn_per] => -0.23 [ttl_trd_qty] => 41175 [volume] => 3695 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2163.2 [close_price] => 2175.3 [chn_per] => -0.23 [ttl_trd_qty] => 41175 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2163.2 [close_price] => 2170.6 [chn_per] => -0.45 [ttl_trd_qty] => 43988 [volume] => 2813 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2180.9 [high_price] => 2194 [low_price] => 2163.2 [close_price] => 2171.4 [chn_per] => -0.41 [ttl_trd_qty] => 49516 [volume] => 5528 ) ) [BALMLAWRIE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 182.2 [high_price] => 182.2 [low_price] => 182.2 [close_price] => 182.2 [chn_per] => -0.08 [ttl_trd_qty] => 345 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180.8 [close_price] => 181.31 [chn_per] => -0.56 [ttl_trd_qty] => 21486 [volume] => 21141 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 181 [chn_per] => -0.73 [ttl_trd_qty] => 33455 [volume] => 11969 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.73 [chn_per] => -0.88 [ttl_trd_qty] => 36520 [volume] => 3065 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.73 [chn_per] => -0.88 [ttl_trd_qty] => 36520 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.61 [chn_per] => -0.95 [ttl_trd_qty] => 44273 [volume] => 7753 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.89 [chn_per] => -0.8 [ttl_trd_qty] => 46630 [volume] => 2357 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 181.14 [chn_per] => -0.66 [ttl_trd_qty] => 47502 [volume] => 872 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 181.38 [chn_per] => -0.53 [ttl_trd_qty] => 48200 [volume] => 698 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 181.17 [chn_per] => -0.64 [ttl_trd_qty] => 49642 [volume] => 1442 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 181.17 [chn_per] => -0.64 [ttl_trd_qty] => 49642 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 181.02 [chn_per] => -0.72 [ttl_trd_qty] => 52007 [volume] => 2365 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.2 [chn_per] => -1.17 [ttl_trd_qty] => 58714 [volume] => 6707 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.6 [chn_per] => -0.95 [ttl_trd_qty] => 59835 [volume] => 1121 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.25 [chn_per] => -1.15 [ttl_trd_qty] => 61056 [volume] => 1221 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.25 [chn_per] => -1.15 [ttl_trd_qty] => 61056 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.56 [chn_per] => -0.98 [ttl_trd_qty] => 62406 [volume] => 1350 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.1 [chn_per] => -1.23 [ttl_trd_qty] => 64511 [volume] => 2105 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.1 [chn_per] => -1.23 [ttl_trd_qty] => 66709 [volume] => 2198 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.1 [chn_per] => -1.23 [ttl_trd_qty] => 66709 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.55 [chn_per] => -0.98 [ttl_trd_qty] => 72044 [volume] => 5335 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.45 [chn_per] => -1.04 [ttl_trd_qty] => 72369 [volume] => 325 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.45 [chn_per] => -1.04 [ttl_trd_qty] => 72369 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.12 [chn_per] => -1.08 [ttl_trd_qty] => 74358 [volume] => 1989 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.41 [chn_per] => -1.06 [ttl_trd_qty] => 78002 [volume] => 3644 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 182.2 [high_price] => 182.74 [low_price] => 180 [close_price] => 180.41 [chn_per] => -1.06 [ttl_trd_qty] => 78002 [volume] => 0 ) ) [BALRAMCHIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 558.3 [high_price] => 562.8 [low_price] => 557.7 [close_price] => 559.5 [chn_per] => 0.82 [ttl_trd_qty] => 13653 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 558.3 [high_price] => 562.8 [low_price] => 551.55 [close_price] => 554.5 [chn_per] => -0.08 [ttl_trd_qty] => 46978 [volume] => 33325 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 558.3 [high_price] => 562.8 [low_price] => 551.55 [close_price] => 559.8 [chn_per] => 0.87 [ttl_trd_qty] => 81534 [volume] => 34556 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 560.45 [chn_per] => 0.99 [ttl_trd_qty] => 135262 [volume] => 53728 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 560.45 [chn_per] => 0.99 [ttl_trd_qty] => 135262 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 557.85 [chn_per] => 0.52 [ttl_trd_qty] => 175791 [volume] => 40529 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 559.65 [chn_per] => 0.85 [ttl_trd_qty] => 197031 [volume] => 21240 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 561.25 [chn_per] => 1.14 [ttl_trd_qty] => 221663 [volume] => 24632 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 559.75 [chn_per] => 0.86 [ttl_trd_qty] => 228336 [volume] => 6673 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 557.1 [chn_per] => 0.39 [ttl_trd_qty] => 237743 [volume] => 9407 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 557.1 [chn_per] => 0.39 [ttl_trd_qty] => 237743 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 555.9 [chn_per] => 0.17 [ttl_trd_qty] => 255231 [volume] => 17488 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 552.4 [chn_per] => -0.46 [ttl_trd_qty] => 269895 [volume] => 14664 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 554.5 [chn_per] => -0.08 [ttl_trd_qty] => 283899 [volume] => 14004 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 555.85 [chn_per] => 0.16 [ttl_trd_qty] => 303210 [volume] => 19311 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 555.85 [chn_per] => 0.16 [ttl_trd_qty] => 303210 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 558.3 [high_price] => 564 [low_price] => 551.55 [close_price] => 555 [chn_per] => 0.01 [ttl_trd_qty] => 320351 [volume] => 17141 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 558.3 [high_price] => 564 [low_price] => 549 [close_price] => 549.4 [chn_per] => -1 [ttl_trd_qty] => 354701 [volume] => 34350 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 558.3 [high_price] => 564 [low_price] => 547.55 [close_price] => 548 [chn_per] => -1.25 [ttl_trd_qty] => 403642 [volume] => 48941 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 558.3 [high_price] => 564 [low_price] => 547.55 [close_price] => 548 [chn_per] => -1.25 [ttl_trd_qty] => 403642 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 558.3 [high_price] => 564 [low_price] => 546.55 [close_price] => 549.25 [chn_per] => -1.03 [ttl_trd_qty] => 437049 [volume] => 33407 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 558.3 [high_price] => 564 [low_price] => 546.55 [close_price] => 548.1 [chn_per] => -1.23 [ttl_trd_qty] => 444694 [volume] => 7645 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 558.3 [high_price] => 564 [low_price] => 546.55 [close_price] => 548.1 [chn_per] => -1.23 [ttl_trd_qty] => 444694 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 558.3 [high_price] => 564 [low_price] => 541.55 [close_price] => 545.65 [chn_per] => -1.68 [ttl_trd_qty] => 498811 [volume] => 54117 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 558.3 [high_price] => 564 [low_price] => 541.55 [close_price] => 546.7 [chn_per] => -1.49 [ttl_trd_qty] => 525465 [volume] => 26654 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 558.3 [high_price] => 564 [low_price] => 541.55 [close_price] => 546.7 [chn_per] => -1.49 [ttl_trd_qty] => 525465 [volume] => 0 ) ) [BALUFORGE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 469.05 [high_price] => 469.1 [low_price] => 467.4 [close_price] => 467.6 [chn_per] => 0.21 [ttl_trd_qty] => 4265 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 469.05 [high_price] => 472.95 [low_price] => 467.4 [close_price] => 472 [chn_per] => 1.16 [ttl_trd_qty] => 48509 [volume] => 44244 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 469.05 [high_price] => 472.95 [low_price] => 467.4 [close_price] => 472 [chn_per] => 1.16 [ttl_trd_qty] => 48509 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 469.05 [high_price] => 474.4 [low_price] => 467.4 [close_price] => 472.65 [chn_per] => 1.3 [ttl_trd_qty] => 86018 [volume] => 37509 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 469.05 [high_price] => 474.4 [low_price] => 467.4 [close_price] => 470.9 [chn_per] => 0.92 [ttl_trd_qty] => 106503 [volume] => 20485 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 469.05 [high_price] => 474.4 [low_price] => 467.4 [close_price] => 470.75 [chn_per] => 0.89 [ttl_trd_qty] => 119491 [volume] => 12988 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 469.05 [high_price] => 474.4 [low_price] => 467.4 [close_price] => 469.8 [chn_per] => 0.69 [ttl_trd_qty] => 128898 [volume] => 9407 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 469.05 [high_price] => 474.4 [low_price] => 467.4 [close_price] => 469.8 [chn_per] => 0.69 [ttl_trd_qty] => 128898 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.4 [close_price] => 474.7 [chn_per] => 1.74 [ttl_trd_qty] => 192304 [volume] => 63406 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.4 [close_price] => 473.65 [chn_per] => 1.51 [ttl_trd_qty] => 206519 [volume] => 14215 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.4 [close_price] => 473.65 [chn_per] => 1.51 [ttl_trd_qty] => 206519 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.4 [close_price] => 472.05 [chn_per] => 1.17 [ttl_trd_qty] => 213070 [volume] => 6551 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.4 [close_price] => 470.5 [chn_per] => 0.84 [ttl_trd_qty] => 219672 [volume] => 6602 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.4 [close_price] => 468.45 [chn_per] => 0.4 [ttl_trd_qty] => 234797 [volume] => 15125 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.4 [close_price] => 467.95 [chn_per] => 0.29 [ttl_trd_qty] => 237910 [volume] => 3113 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.25 [close_price] => 468.15 [chn_per] => 0.33 [ttl_trd_qty] => 247423 [volume] => 9513 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.25 [close_price] => 469.75 [chn_per] => 0.68 [ttl_trd_qty] => 255043 [volume] => 7620 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.25 [close_price] => 469.75 [chn_per] => 0.68 [ttl_trd_qty] => 255043 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.25 [close_price] => 468.3 [chn_per] => 0.36 [ttl_trd_qty] => 262066 [volume] => 7023 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.25 [close_price] => 470.1 [chn_per] => 0.75 [ttl_trd_qty] => 272367 [volume] => 10301 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 467.25 [close_price] => 468.8 [chn_per] => 0.47 [ttl_trd_qty] => 292878 [volume] => 20511 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 466.85 [close_price] => 467.5 [chn_per] => 0.19 [ttl_trd_qty] => 332248 [volume] => 39370 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 465.1 [close_price] => 466 [chn_per] => -0.13 [ttl_trd_qty] => 345402 [volume] => 13154 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 465.1 [close_price] => 466 [chn_per] => -0.13 [ttl_trd_qty] => 345402 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 465.1 [close_price] => 465.95 [chn_per] => -0.14 [ttl_trd_qty] => 363790 [volume] => 18388 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 469.05 [high_price] => 476.15 [low_price] => 465.1 [close_price] => 465.95 [chn_per] => -0.14 [ttl_trd_qty] => 363790 [volume] => 0 ) ) [BANARISUG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3411 [high_price] => 3411 [low_price] => 3411 [close_price] => 3411 [chn_per] => -0.53 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3425.2 [chn_per] => -0.11 [ttl_trd_qty] => 27 [volume] => 25 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3425.2 [chn_per] => -0.11 [ttl_trd_qty] => 27 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3425 [chn_per] => -0.12 [ttl_trd_qty] => 244 [volume] => 217 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3447.8 [chn_per] => 0.55 [ttl_trd_qty] => 254 [volume] => 10 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3447.8 [chn_per] => 0.55 [ttl_trd_qty] => 254 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3447.8 [chn_per] => 0.55 [ttl_trd_qty] => 254 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3447.8 [chn_per] => 0.55 [ttl_trd_qty] => 254 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3426.3 [chn_per] => -0.08 [ttl_trd_qty] => 255 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3441.4 [chn_per] => 0.36 [ttl_trd_qty] => 256 [volume] => 1 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3441.4 [chn_per] => 0.36 [ttl_trd_qty] => 256 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3441.4 [chn_per] => 0.36 [ttl_trd_qty] => 256 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3425 [chn_per] => -0.12 [ttl_trd_qty] => 320 [volume] => 64 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3450 [chn_per] => 0.61 [ttl_trd_qty] => 510 [volume] => 190 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3450.5 [chn_per] => 0.62 [ttl_trd_qty] => 523 [volume] => 13 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3450.5 [chn_per] => 0.62 [ttl_trd_qty] => 523 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3450.5 [chn_per] => 0.62 [ttl_trd_qty] => 523 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3450.5 [chn_per] => 0.62 [ttl_trd_qty] => 523 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3450.5 [chn_per] => 0.62 [ttl_trd_qty] => 523 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3451 [chn_per] => 0.64 [ttl_trd_qty] => 548 [volume] => 25 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3451 [chn_per] => 0.64 [ttl_trd_qty] => 551 [volume] => 3 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3451 [chn_per] => 0.64 [ttl_trd_qty] => 551 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3452 [chn_per] => 0.67 [ttl_trd_qty] => 567 [volume] => 16 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3411 [high_price] => 3460.8 [low_price] => 3399 [close_price] => 3452 [chn_per] => 0.67 [ttl_trd_qty] => 567 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3411 [high_price] => 3475.2 [low_price] => 3399 [close_price] => 3475 [chn_per] => 1.34 [ttl_trd_qty] => 733 [volume] => 166 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3411 [high_price] => 3475.2 [low_price] => 3399 [close_price] => 3475 [chn_per] => 1.34 [ttl_trd_qty] => 733 [volume] => 0 ) ) [BANCOINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 669 [high_price] => 677.65 [low_price] => 669 [close_price] => 677.65 [chn_per] => 1.09 [ttl_trd_qty] => 840 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 669 [high_price] => 682 [low_price] => 669 [close_price] => 672 [chn_per] => 0.25 [ttl_trd_qty] => 18035 [volume] => 17195 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 669 [high_price] => 682 [low_price] => 669 [close_price] => 672.75 [chn_per] => 0.36 [ttl_trd_qty] => 21771 [volume] => 3736 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 669 [high_price] => 682 [low_price] => 669 [close_price] => 679.5 [chn_per] => 1.36 [ttl_trd_qty] => 31375 [volume] => 9604 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 669 [high_price] => 682 [low_price] => 669 [close_price] => 679.5 [chn_per] => 1.36 [ttl_trd_qty] => 31375 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 681.1 [chn_per] => 1.6 [ttl_trd_qty] => 77339 [volume] => 45964 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 679 [chn_per] => 1.29 [ttl_trd_qty] => 83959 [volume] => 6620 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 678.6 [chn_per] => 1.23 [ttl_trd_qty] => 88930 [volume] => 4971 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 679.15 [chn_per] => 1.31 [ttl_trd_qty] => 90535 [volume] => 1605 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 677.2 [chn_per] => 1.02 [ttl_trd_qty] => 94085 [volume] => 3550 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 677.2 [chn_per] => 1.02 [ttl_trd_qty] => 94085 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 677.15 [chn_per] => 1.01 [ttl_trd_qty] => 96893 [volume] => 2808 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 674.85 [chn_per] => 0.67 [ttl_trd_qty] => 103072 [volume] => 6179 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 674.3 [chn_per] => 0.59 [ttl_trd_qty] => 106006 [volume] => 2934 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 674.55 [chn_per] => 0.63 [ttl_trd_qty] => 107031 [volume] => 1025 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 674.55 [chn_per] => 0.63 [ttl_trd_qty] => 107031 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 675 [chn_per] => 0.69 [ttl_trd_qty] => 112229 [volume] => 5198 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 673.7 [chn_per] => 0.5 [ttl_trd_qty] => 113778 [volume] => 1549 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 673 [chn_per] => 0.4 [ttl_trd_qty] => 115397 [volume] => 1619 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 673 [chn_per] => 0.4 [ttl_trd_qty] => 115397 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 672 [chn_per] => 0.25 [ttl_trd_qty] => 120585 [volume] => 5188 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 671 [chn_per] => 0.1 [ttl_trd_qty] => 123649 [volume] => 3064 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 669 [high_price] => 686.85 [low_price] => 669 [close_price] => 671 [chn_per] => 0.1 [ttl_trd_qty] => 123649 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 669 [high_price] => 686.85 [low_price] => 667.3 [close_price] => 667.85 [chn_per] => -0.37 [ttl_trd_qty] => 129392 [volume] => 5743 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 669 [high_price] => 686.85 [low_price] => 666.65 [close_price] => 672.45 [chn_per] => 0.31 [ttl_trd_qty] => 143367 [volume] => 13975 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 669 [high_price] => 686.85 [low_price] => 666.65 [close_price] => 672.45 [chn_per] => 0.31 [ttl_trd_qty] => 143367 [volume] => 0 ) ) [BANDHANBNK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 204.2 [high_price] => 204.77 [low_price] => 203.4 [close_price] => 203.57 [chn_per] => -0.3 [ttl_trd_qty] => 106278 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 204.2 [high_price] => 205 [low_price] => 202.79 [close_price] => 204.87 [chn_per] => 0.34 [ttl_trd_qty] => 420406 [volume] => 314128 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 204.2 [high_price] => 206.51 [low_price] => 202.79 [close_price] => 205.85 [chn_per] => 0.82 [ttl_trd_qty] => 956020 [volume] => 535614 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.17 [chn_per] => 0.97 [ttl_trd_qty] => 1259257 [volume] => 303237 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.17 [chn_per] => 0.97 [ttl_trd_qty] => 1259257 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 205.57 [chn_per] => 0.68 [ttl_trd_qty] => 1625982 [volume] => 366725 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 204.93 [chn_per] => 0.37 [ttl_trd_qty] => 1822057 [volume] => 196075 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 205.19 [chn_per] => 0.49 [ttl_trd_qty] => 1887961 [volume] => 65904 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 205.31 [chn_per] => 0.55 [ttl_trd_qty] => 1955228 [volume] => 67267 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 205.16 [chn_per] => 0.48 [ttl_trd_qty] => 2080375 [volume] => 125147 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 205.16 [chn_per] => 0.48 [ttl_trd_qty] => 2080375 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 205.81 [chn_per] => 0.8 [ttl_trd_qty] => 2243952 [volume] => 163577 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.39 [chn_per] => 1.08 [ttl_trd_qty] => 2794174 [volume] => 550222 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.2 [chn_per] => 0.99 [ttl_trd_qty] => 2964412 [volume] => 170238 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.09 [chn_per] => 0.94 [ttl_trd_qty] => 3094366 [volume] => 129954 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.09 [chn_per] => 0.94 [ttl_trd_qty] => 3094366 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 205.74 [chn_per] => 0.76 [ttl_trd_qty] => 3334434 [volume] => 240068 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.28 [chn_per] => 1.03 [ttl_trd_qty] => 3494127 [volume] => 159693 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.6 [chn_per] => 1.19 [ttl_trd_qty] => 3609186 [volume] => 115059 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.6 [chn_per] => 1.19 [ttl_trd_qty] => 3609186 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.57 [chn_per] => 1.17 [ttl_trd_qty] => 3842986 [volume] => 233800 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.18 [chn_per] => 0.98 [ttl_trd_qty] => 3957741 [volume] => 114755 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.18 [chn_per] => 0.98 [ttl_trd_qty] => 3957741 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 206.19 [chn_per] => 0.98 [ttl_trd_qty] => 4274470 [volume] => 316729 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 205.73 [chn_per] => 0.76 [ttl_trd_qty] => 4567603 [volume] => 293133 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 204.2 [high_price] => 206.8 [low_price] => 202.79 [close_price] => 205.73 [chn_per] => 0.76 [ttl_trd_qty] => 4567603 [volume] => 0 ) ) [BANKADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 59.38 [high_price] => 59.38 [low_price] => 58.79 [close_price] => 59.06 [chn_per] => -0.03 [ttl_trd_qty] => 46352 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 58.94 [high_price] => 58.94 [low_price] => 58.82 [close_price] => 58.92 [chn_per] => -0.07 [ttl_trd_qty] => 131 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 58.94 [high_price] => 58.99 [low_price] => 58.82 [close_price] => 58.99 [chn_per] => 0.05 [ttl_trd_qty] => 1749 [volume] => 1618 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 58.94 [high_price] => 58.99 [low_price] => 58.82 [close_price] => 58.99 [chn_per] => 0.05 [ttl_trd_qty] => 1749 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 58.94 [high_price] => 59.05 [low_price] => 58.82 [close_price] => 59.05 [chn_per] => 0.15 [ttl_trd_qty] => 2637 [volume] => 888 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 58.94 [high_price] => 59.05 [low_price] => 58.82 [close_price] => 59.05 [chn_per] => 0.15 [ttl_trd_qty] => 2637 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 58.94 [high_price] => 59.23 [low_price] => 58.82 [close_price] => 59.12 [chn_per] => 0.27 [ttl_trd_qty] => 2950 [volume] => 313 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 58.94 [high_price] => 59.23 [low_price] => 58.82 [close_price] => 59.12 [chn_per] => 0.27 [ttl_trd_qty] => 2950 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 58.94 [high_price] => 59.23 [low_price] => 58.82 [close_price] => 59.13 [chn_per] => 0.29 [ttl_trd_qty] => 32829 [volume] => 29879 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 58.94 [high_price] => 59.3 [low_price] => 58.82 [close_price] => 59.3 [chn_per] => 0.58 [ttl_trd_qty] => 32846 [volume] => 17 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 58.94 [high_price] => 59.3 [low_price] => 58.82 [close_price] => 59.17 [chn_per] => 0.36 [ttl_trd_qty] => 34824 [volume] => 1978 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 58.94 [high_price] => 59.3 [low_price] => 58.82 [close_price] => 59.17 [chn_per] => 0.36 [ttl_trd_qty] => 34824 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 58.94 [high_price] => 59.38 [low_price] => 58.82 [close_price] => 59.38 [chn_per] => 0.71 [ttl_trd_qty] => 34830 [volume] => 6 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 58.94 [high_price] => 59.39 [low_price] => 58.82 [close_price] => 59.34 [chn_per] => 0.64 [ttl_trd_qty] => 34875 [volume] => 45 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 58.94 [high_price] => 59.39 [low_price] => 58.82 [close_price] => 59.33 [chn_per] => 0.63 [ttl_trd_qty] => 34878 [volume] => 3 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 58.94 [high_price] => 59.39 [low_price] => 58.82 [close_price] => 59.33 [chn_per] => 0.63 [ttl_trd_qty] => 34879 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 58.94 [high_price] => 59.39 [low_price] => 58.82 [close_price] => 59.33 [chn_per] => 0.63 [ttl_trd_qty] => 34903 [volume] => 24 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 58.94 [high_price] => 59.39 [low_price] => 58.82 [close_price] => 59.34 [chn_per] => 0.64 [ttl_trd_qty] => 35418 [volume] => 515 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 58.94 [high_price] => 59.39 [low_price] => 58.82 [close_price] => 59.34 [chn_per] => 0.64 [ttl_trd_qty] => 35418 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 58.94 [high_price] => 59.39 [low_price] => 58.82 [close_price] => 59.36 [chn_per] => 0.68 [ttl_trd_qty] => 38677 [volume] => 3259 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 58.94 [high_price] => 59.39 [low_price] => 58.82 [close_price] => 59.36 [chn_per] => 0.68 [ttl_trd_qty] => 38677 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 58.94 [high_price] => 59.43 [low_price] => 58.82 [close_price] => 59.37 [chn_per] => 0.7 [ttl_trd_qty] => 40784 [volume] => 2107 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 58.94 [high_price] => 59.43 [low_price] => 58.82 [close_price] => 59.37 [chn_per] => 0.7 [ttl_trd_qty] => 40784 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 58.94 [high_price] => 59.43 [low_price] => 58.82 [close_price] => 59.37 [chn_per] => 0.7 [ttl_trd_qty] => 40784 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 58.94 [high_price] => 59.53 [low_price] => 58.82 [close_price] => 59.4 [chn_per] => 0.75 [ttl_trd_qty] => 41980 [volume] => 1196 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 58.94 [high_price] => 59.53 [low_price] => 58.82 [close_price] => 59.42 [chn_per] => 0.78 [ttl_trd_qty] => 43102 [volume] => 1122 ) ) [BANKBARODA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 273.7 [high_price] => 273.8 [low_price] => 272.95 [close_price] => 273.05 [chn_per] => 0.24 [ttl_trd_qty] => 89167 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 273.7 [high_price] => 273.8 [low_price] => 271.2 [close_price] => 271.6 [chn_per] => -0.29 [ttl_trd_qty] => 684974 [volume] => 595807 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 273.7 [high_price] => 273.8 [low_price] => 271.1 [close_price] => 272 [chn_per] => -0.15 [ttl_trd_qty] => 947308 [volume] => 262334 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 273.7 [high_price] => 273.8 [low_price] => 271.1 [close_price] => 272.25 [chn_per] => -0.06 [ttl_trd_qty] => 1254441 [volume] => 307133 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 273.7 [high_price] => 273.8 [low_price] => 271.1 [close_price] => 272.25 [chn_per] => -0.06 [ttl_trd_qty] => 1254441 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 273.7 [high_price] => 273.95 [low_price] => 271.1 [close_price] => 273.8 [chn_per] => 0.51 [ttl_trd_qty] => 1769173 [volume] => 514732 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 273.7 [high_price] => 273.95 [low_price] => 271.1 [close_price] => 273.15 [chn_per] => 0.28 [ttl_trd_qty] => 1940959 [volume] => 171786 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 273.7 [high_price] => 273.95 [low_price] => 271.1 [close_price] => 273.4 [chn_per] => 0.37 [ttl_trd_qty] => 2042238 [volume] => 101279 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 273.7 [high_price] => 273.95 [low_price] => 271.1 [close_price] => 273.4 [chn_per] => 0.37 [ttl_trd_qty] => 2121846 [volume] => 79608 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 273.7 [high_price] => 273.95 [low_price] => 271.1 [close_price] => 273.3 [chn_per] => 0.33 [ttl_trd_qty] => 2193832 [volume] => 71986 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 273.7 [high_price] => 273.95 [low_price] => 271.1 [close_price] => 273.3 [chn_per] => 0.33 [ttl_trd_qty] => 2193832 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 273.7 [high_price] => 273.95 [low_price] => 271.1 [close_price] => 272.35 [chn_per] => -0.02 [ttl_trd_qty] => 2551347 [volume] => 357515 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 273.7 [high_price] => 273.95 [low_price] => 271.1 [close_price] => 273.05 [chn_per] => 0.24 [ttl_trd_qty] => 3504847 [volume] => 953500 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 273.7 [high_price] => 274.05 [low_price] => 271.1 [close_price] => 273.85 [chn_per] => 0.53 [ttl_trd_qty] => 4104493 [volume] => 599646 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 273.7 [high_price] => 274.1 [low_price] => 271.1 [close_price] => 273 [chn_per] => 0.22 [ttl_trd_qty] => 4546482 [volume] => 441989 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 273.7 [high_price] => 274.1 [low_price] => 271.1 [close_price] => 273 [chn_per] => 0.22 [ttl_trd_qty] => 4546482 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 273.7 [high_price] => 274.1 [low_price] => 271.1 [close_price] => 272.5 [chn_per] => 0.04 [ttl_trd_qty] => 4761761 [volume] => 215279 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 273.7 [high_price] => 274.1 [low_price] => 271.1 [close_price] => 271.95 [chn_per] => -0.17 [ttl_trd_qty] => 4990575 [volume] => 228814 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 273.7 [high_price] => 274.1 [low_price] => 271.1 [close_price] => 272.8 [chn_per] => 0.15 [ttl_trd_qty] => 5232263 [volume] => 241688 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 273.7 [high_price] => 274.1 [low_price] => 271.1 [close_price] => 272.8 [chn_per] => 0.15 [ttl_trd_qty] => 5232263 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 273.7 [high_price] => 274.1 [low_price] => 271.1 [close_price] => 272.1 [chn_per] => -0.11 [ttl_trd_qty] => 5626284 [volume] => 394021 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 273.7 [high_price] => 274.1 [low_price] => 271.1 [close_price] => 271.65 [chn_per] => -0.28 [ttl_trd_qty] => 5892234 [volume] => 265950 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 273.7 [high_price] => 274.1 [low_price] => 271.1 [close_price] => 271.65 [chn_per] => -0.28 [ttl_trd_qty] => 5892234 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 273.7 [high_price] => 274.1 [low_price] => 270.6 [close_price] => 271.1 [chn_per] => -0.48 [ttl_trd_qty] => 6330544 [volume] => 438310 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 273.7 [high_price] => 274.1 [low_price] => 270.6 [close_price] => 271.35 [chn_per] => -0.39 [ttl_trd_qty] => 7665634 [volume] => 1335090 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 273.7 [high_price] => 274.1 [low_price] => 270.6 [close_price] => 271.35 [chn_per] => -0.39 [ttl_trd_qty] => 7665634 [volume] => 0 ) ) [BANKBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 596.37 [high_price] => 597.98 [low_price] => 594.28 [close_price] => 596.2 [chn_per] => -0.03 [ttl_trd_qty] => 6881 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 596.37 [high_price] => 597.98 [low_price] => 594.28 [close_price] => 596.5 [chn_per] => 0.02 [ttl_trd_qty] => 164440 [volume] => 157559 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 596.37 [high_price] => 597.98 [low_price] => 594.28 [close_price] => 596.5 [chn_per] => 0.02 [ttl_trd_qty] => 164440 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 596.37 [high_price] => 598.08 [low_price] => 594.28 [close_price] => 597.57 [chn_per] => 0.2 [ttl_trd_qty] => 216812 [volume] => 52372 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 596.37 [high_price] => 598.08 [low_price] => 594.28 [close_price] => 597.57 [chn_per] => 0.2 [ttl_trd_qty] => 216812 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 596.37 [high_price] => 599.3 [low_price] => 594.28 [close_price] => 598.85 [chn_per] => 0.42 [ttl_trd_qty] => 265921 [volume] => 49109 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 596.37 [high_price] => 599.3 [low_price] => 594.28 [close_price] => 598.85 [chn_per] => 0.42 [ttl_trd_qty] => 265921 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 596.37 [high_price] => 599.3 [low_price] => 594.28 [close_price] => 598.24 [chn_per] => 0.31 [ttl_trd_qty] => 304352 [volume] => 38431 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 596.37 [high_price] => 599.99 [low_price] => 594.28 [close_price] => 599.74 [chn_per] => 0.57 [ttl_trd_qty] => 334134 [volume] => 29782 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 596.37 [high_price] => 599.99 [low_price] => 594.28 [close_price] => 599.5 [chn_per] => 0.52 [ttl_trd_qty] => 359787 [volume] => 25653 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 596.37 [high_price] => 599.99 [low_price] => 594.28 [close_price] => 599.5 [chn_per] => 0.52 [ttl_trd_qty] => 359787 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 596.37 [high_price] => 600.49 [low_price] => 594.28 [close_price] => 600.39 [chn_per] => 0.67 [ttl_trd_qty] => 419097 [volume] => 59310 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 596.37 [high_price] => 600.49 [low_price] => 594.28 [close_price] => 600.39 [chn_per] => 0.67 [ttl_trd_qty] => 419097 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 596.37 [high_price] => 601 [low_price] => 594.28 [close_price] => 600.92 [chn_per] => 0.76 [ttl_trd_qty] => 465429 [volume] => 46332 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 596.37 [high_price] => 601 [low_price] => 594.28 [close_price] => 600.92 [chn_per] => 0.76 [ttl_trd_qty] => 465429 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 596.37 [high_price] => 601 [low_price] => 594.28 [close_price] => 600.1 [chn_per] => 0.63 [ttl_trd_qty] => 478769 [volume] => 13340 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 596.37 [high_price] => 601 [low_price] => 594.28 [close_price] => 600.63 [chn_per] => 0.71 [ttl_trd_qty] => 493118 [volume] => 14349 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 596.37 [high_price] => 601 [low_price] => 594.28 [close_price] => 600.63 [chn_per] => 0.71 [ttl_trd_qty] => 493118 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 596.37 [high_price] => 601.2 [low_price] => 594.28 [close_price] => 600.84 [chn_per] => 0.75 [ttl_trd_qty] => 662725 [volume] => 169607 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 596.37 [high_price] => 601.2 [low_price] => 594.28 [close_price] => 600.84 [chn_per] => 0.75 [ttl_trd_qty] => 662725 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 596.37 [high_price] => 601.2 [low_price] => 594.28 [close_price] => 600.75 [chn_per] => 0.73 [ttl_trd_qty] => 705659 [volume] => 42934 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 596.37 [high_price] => 601.2 [low_price] => 594.28 [close_price] => 600.75 [chn_per] => 0.73 [ttl_trd_qty] => 714828 [volume] => 9169 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 596.37 [high_price] => 601.2 [low_price] => 594.28 [close_price] => 600.09 [chn_per] => 0.62 [ttl_trd_qty] => 798918 [volume] => 84090 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 596.37 [high_price] => 601.2 [low_price] => 594.28 [close_price] => 600.55 [chn_per] => 0.7 [ttl_trd_qty] => 817517 [volume] => 18599 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 596.37 [high_price] => 602.24 [low_price] => 594.28 [close_price] => 601.66 [chn_per] => 0.89 [ttl_trd_qty] => 963193 [volume] => 145676 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 596.37 [high_price] => 602.24 [low_price] => 594.28 [close_price] => 601.66 [chn_per] => 0.89 [ttl_trd_qty] => 963193 [volume] => 0 ) ) [BANKBETA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 59.87 [high_price] => 59.87 [low_price] => 59.48 [close_price] => 59.55 [chn_per] => -0.05 [ttl_trd_qty] => 365 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 59.87 [high_price] => 59.87 [low_price] => 59.47 [close_price] => 59.49 [chn_per] => -0.15 [ttl_trd_qty] => 6651 [volume] => 6286 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 59.87 [high_price] => 59.87 [low_price] => 59.47 [close_price] => 59.49 [chn_per] => -0.15 [ttl_trd_qty] => 6651 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 59.87 [high_price] => 59.87 [low_price] => 59.47 [close_price] => 59.65 [chn_per] => 0.12 [ttl_trd_qty] => 35143 [volume] => 28492 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 59.87 [high_price] => 59.87 [low_price] => 59.47 [close_price] => 59.65 [chn_per] => 0.12 [ttl_trd_qty] => 35143 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 59.87 [high_price] => 59.87 [low_price] => 59.47 [close_price] => 59.82 [chn_per] => 0.4 [ttl_trd_qty] => 42881 [volume] => 7738 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 59.87 [high_price] => 59.87 [low_price] => 59.47 [close_price] => 59.82 [chn_per] => 0.4 [ttl_trd_qty] => 42881 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 59.87 [high_price] => 59.87 [low_price] => 59.47 [close_price] => 59.69 [chn_per] => 0.18 [ttl_trd_qty] => 47937 [volume] => 5056 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 59.87 [high_price] => 59.87 [low_price] => 59.47 [close_price] => 59.85 [chn_per] => 0.45 [ttl_trd_qty] => 79178 [volume] => 31241 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 59.87 [high_price] => 59.9 [low_price] => 59.47 [close_price] => 59.88 [chn_per] => 0.5 [ttl_trd_qty] => 80128 [volume] => 950 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 59.87 [high_price] => 59.9 [low_price] => 59.47 [close_price] => 59.88 [chn_per] => 0.5 [ttl_trd_qty] => 80128 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 59.87 [high_price] => 59.92 [low_price] => 59.47 [close_price] => 59.92 [chn_per] => 0.57 [ttl_trd_qty] => 81451 [volume] => 1323 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 59.87 [high_price] => 59.92 [low_price] => 59.47 [close_price] => 59.92 [chn_per] => 0.57 [ttl_trd_qty] => 81451 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 59.87 [high_price] => 59.98 [low_price] => 59.47 [close_price] => 59.98 [chn_per] => 0.67 [ttl_trd_qty] => 87545 [volume] => 6094 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 59.87 [high_price] => 59.98 [low_price] => 59.47 [close_price] => 59.98 [chn_per] => 0.67 [ttl_trd_qty] => 87545 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 59.87 [high_price] => 60 [low_price] => 59.47 [close_price] => 59.93 [chn_per] => 0.59 [ttl_trd_qty] => 87839 [volume] => 294 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 59.87 [high_price] => 60 [low_price] => 59.47 [close_price] => 59.87 [chn_per] => 0.49 [ttl_trd_qty] => 90063 [volume] => 2224 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 59.87 [high_price] => 60 [low_price] => 59.47 [close_price] => 59.87 [chn_per] => 0.49 [ttl_trd_qty] => 90063 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 59.87 [high_price] => 60.04 [low_price] => 59.47 [close_price] => 60.04 [chn_per] => 0.77 [ttl_trd_qty] => 122211 [volume] => 32148 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 59.87 [high_price] => 60.04 [low_price] => 59.47 [close_price] => 60.04 [chn_per] => 0.77 [ttl_trd_qty] => 122211 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 59.87 [high_price] => 60.04 [low_price] => 59.47 [close_price] => 59.9 [chn_per] => 0.54 [ttl_trd_qty] => 122786 [volume] => 575 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 59.87 [high_price] => 60.04 [low_price] => 59.47 [close_price] => 59.95 [chn_per] => 0.62 [ttl_trd_qty] => 122835 [volume] => 49 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 59.87 [high_price] => 60.04 [low_price] => 59.47 [close_price] => 59.79 [chn_per] => 0.35 [ttl_trd_qty] => 133775 [volume] => 10940 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 59.87 [high_price] => 60.04 [low_price] => 59.47 [close_price] => 59.94 [chn_per] => 0.6 [ttl_trd_qty] => 167348 [volume] => 33573 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 59.87 [high_price] => 60.12 [low_price] => 59.47 [close_price] => 60.1 [chn_per] => 0.87 [ttl_trd_qty] => 232585 [volume] => 65237 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 59.87 [high_price] => 60.12 [low_price] => 59.47 [close_price] => 60.1 [chn_per] => 0.87 [ttl_trd_qty] => 232585 [volume] => 0 ) ) [BANKBETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 58.65 [high_price] => 58.65 [low_price] => 58.65 [close_price] => 58.65 [chn_per] => 0.19 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 58.65 [high_price] => 58.65 [low_price] => 58.37 [close_price] => 58.57 [chn_per] => 0.05 [ttl_trd_qty] => 1882 [volume] => 1880 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 58.65 [high_price] => 58.65 [low_price] => 58.37 [close_price] => 58.57 [chn_per] => 0.05 [ttl_trd_qty] => 1882 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 58.65 [high_price] => 58.72 [low_price] => 58.37 [close_price] => 58.68 [chn_per] => 0.24 [ttl_trd_qty] => 1936 [volume] => 54 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 58.65 [high_price] => 58.72 [low_price] => 58.37 [close_price] => 58.68 [chn_per] => 0.24 [ttl_trd_qty] => 1936 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 58.65 [high_price] => 58.9 [low_price] => 58.37 [close_price] => 58.88 [chn_per] => 0.58 [ttl_trd_qty] => 1992 [volume] => 56 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 58.65 [high_price] => 58.9 [low_price] => 58.37 [close_price] => 58.88 [chn_per] => 0.58 [ttl_trd_qty] => 1992 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 58.65 [high_price] => 58.9 [low_price] => 58.37 [close_price] => 58.85 [chn_per] => 0.53 [ttl_trd_qty] => 2012 [volume] => 20 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 58.65 [high_price] => 58.9 [low_price] => 58.37 [close_price] => 58.7 [chn_per] => 0.27 [ttl_trd_qty] => 2259 [volume] => 247 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 58.65 [high_price] => 58.93 [low_price] => 58.37 [close_price] => 58.71 [chn_per] => 0.29 [ttl_trd_qty] => 3017 [volume] => 758 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 58.65 [high_price] => 58.93 [low_price] => 58.37 [close_price] => 58.71 [chn_per] => 0.29 [ttl_trd_qty] => 3017 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 58.65 [high_price] => 58.93 [low_price] => 58.37 [close_price] => 58.84 [chn_per] => 0.51 [ttl_trd_qty] => 3125 [volume] => 108 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 58.65 [high_price] => 58.93 [low_price] => 58.37 [close_price] => 58.84 [chn_per] => 0.51 [ttl_trd_qty] => 3125 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 58.65 [high_price] => 58.95 [low_price] => 58.37 [close_price] => 58.9 [chn_per] => 0.61 [ttl_trd_qty] => 3478 [volume] => 353 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 58.65 [high_price] => 58.95 [low_price] => 58.37 [close_price] => 58.9 [chn_per] => 0.61 [ttl_trd_qty] => 3478 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 58.65 [high_price] => 58.95 [low_price] => 58.37 [close_price] => 58.94 [chn_per] => 0.68 [ttl_trd_qty] => 4003 [volume] => 525 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 58.65 [high_price] => 58.95 [low_price] => 58.37 [close_price] => 58.92 [chn_per] => 0.65 [ttl_trd_qty] => 4224 [volume] => 221 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 58.65 [high_price] => 58.95 [low_price] => 58.37 [close_price] => 58.92 [chn_per] => 0.65 [ttl_trd_qty] => 4224 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 58.65 [high_price] => 58.95 [low_price] => 58.37 [close_price] => 58.95 [chn_per] => 0.7 [ttl_trd_qty] => 4503 [volume] => 279 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 58.65 [high_price] => 58.95 [low_price] => 58.37 [close_price] => 58.95 [chn_per] => 0.7 [ttl_trd_qty] => 4503 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 58.65 [high_price] => 59.04 [low_price] => 58.37 [close_price] => 58.88 [chn_per] => 0.58 [ttl_trd_qty] => 4716 [volume] => 213 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 58.65 [high_price] => 59.04 [low_price] => 58.37 [close_price] => 58.88 [chn_per] => 0.58 [ttl_trd_qty] => 4766 [volume] => 50 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 58.65 [high_price] => 59.04 [low_price] => 58.37 [close_price] => 58.98 [chn_per] => 0.75 [ttl_trd_qty] => 5470 [volume] => 704 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 58.65 [high_price] => 59.04 [low_price] => 58.37 [close_price] => 58.98 [chn_per] => 0.75 [ttl_trd_qty] => 5472 [volume] => 2 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 58.65 [high_price] => 59.07 [low_price] => 58.37 [close_price] => 59.07 [chn_per] => 0.91 [ttl_trd_qty] => 7262 [volume] => 1790 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 58.65 [high_price] => 59.07 [low_price] => 58.37 [close_price] => 59.07 [chn_per] => 0.91 [ttl_trd_qty] => 7262 [volume] => 0 ) ) [BANKETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 589.78 [high_price] => 589.78 [low_price] => 585.55 [close_price] => 588.14 [chn_per] => -0.07 [ttl_trd_qty] => 10609 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 586.91 [high_price] => 586.93 [low_price] => 585.92 [close_price] => 586.93 [chn_per] => 0.01 [ttl_trd_qty] => 298 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 586.91 [high_price] => 587.38 [low_price] => 585.92 [close_price] => 587.38 [chn_per] => 0.09 [ttl_trd_qty] => 885 [volume] => 587 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 586.91 [high_price] => 587.38 [low_price] => 585.92 [close_price] => 587.38 [chn_per] => 0.09 [ttl_trd_qty] => 885 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 586.91 [high_price] => 588.3 [low_price] => 585.92 [close_price] => 588.3 [chn_per] => 0.24 [ttl_trd_qty] => 1117 [volume] => 232 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 586.91 [high_price] => 588.3 [low_price] => 585.92 [close_price] => 588.3 [chn_per] => 0.24 [ttl_trd_qty] => 1117 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 586.91 [high_price] => 589.95 [low_price] => 585.92 [close_price] => 588.64 [chn_per] => 0.3 [ttl_trd_qty] => 1146 [volume] => 29 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 586.91 [high_price] => 589.95 [low_price] => 585.92 [close_price] => 588.64 [chn_per] => 0.3 [ttl_trd_qty] => 1146 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 586.91 [high_price] => 589.95 [low_price] => 585.92 [close_price] => 589.31 [chn_per] => 0.42 [ttl_trd_qty] => 1184 [volume] => 38 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 586.91 [high_price] => 590.28 [low_price] => 585.92 [close_price] => 590.24 [chn_per] => 0.57 [ttl_trd_qty] => 1196 [volume] => 12 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 586.91 [high_price] => 590.28 [low_price] => 585.92 [close_price] => 589.69 [chn_per] => 0.48 [ttl_trd_qty] => 1368 [volume] => 172 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 586.91 [high_price] => 590.28 [low_price] => 585.92 [close_price] => 589.69 [chn_per] => 0.48 [ttl_trd_qty] => 1368 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 586.91 [high_price] => 590.91 [low_price] => 585.92 [close_price] => 590.91 [chn_per] => 0.69 [ttl_trd_qty] => 1369 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 586.91 [high_price] => 590.91 [low_price] => 585.92 [close_price] => 590.4 [chn_per] => 0.6 [ttl_trd_qty] => 1469 [volume] => 100 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 586.91 [high_price] => 591.21 [low_price] => 585.92 [close_price] => 591.21 [chn_per] => 0.74 [ttl_trd_qty] => 1470 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 586.91 [high_price] => 591.21 [low_price] => 585.92 [close_price] => 591.21 [chn_per] => 0.74 [ttl_trd_qty] => 1470 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 586.91 [high_price] => 591.21 [low_price] => 585.92 [close_price] => 590.37 [chn_per] => 0.6 [ttl_trd_qty] => 1578 [volume] => 108 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 586.91 [high_price] => 591.21 [low_price] => 585.92 [close_price] => 590.37 [chn_per] => 0.6 [ttl_trd_qty] => 1581 [volume] => 3 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 586.91 [high_price] => 591.21 [low_price] => 585.92 [close_price] => 590.37 [chn_per] => 0.6 [ttl_trd_qty] => 1581 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 586.91 [high_price] => 591.21 [low_price] => 585.92 [close_price] => 589.89 [chn_per] => 0.51 [ttl_trd_qty] => 2208 [volume] => 627 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 586.91 [high_price] => 591.21 [low_price] => 585.92 [close_price] => 589.89 [chn_per] => 0.51 [ttl_trd_qty] => 2208 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 586.91 [high_price] => 591.21 [low_price] => 585.92 [close_price] => 590.75 [chn_per] => 0.66 [ttl_trd_qty] => 2283 [volume] => 75 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 586.91 [high_price] => 591.21 [low_price] => 585.92 [close_price] => 590.75 [chn_per] => 0.66 [ttl_trd_qty] => 2283 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 586.91 [high_price] => 591.21 [low_price] => 585.92 [close_price] => 590.01 [chn_per] => 0.54 [ttl_trd_qty] => 2326 [volume] => 43 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 586.91 [high_price] => 591.76 [low_price] => 585.92 [close_price] => 590.37 [chn_per] => 0.6 [ttl_trd_qty] => 9084 [volume] => 6758 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 586.91 [high_price] => 591.76 [low_price] => 585.92 [close_price] => 590.37 [chn_per] => 0.6 [ttl_trd_qty] => 9404 [volume] => 320 ) ) [BANKIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 59.38 [high_price] => 59.38 [low_price] => 59.09 [close_price] => 59.11 [chn_per] => -0.1 [ttl_trd_qty] => 1065 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 59.38 [high_price] => 59.38 [low_price] => 59.07 [close_price] => 59.15 [chn_per] => -0.03 [ttl_trd_qty] => 13286 [volume] => 12221 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 59.38 [high_price] => 59.38 [low_price] => 59.07 [close_price] => 59.15 [chn_per] => -0.03 [ttl_trd_qty] => 13286 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 59.38 [high_price] => 59.38 [low_price] => 59.06 [close_price] => 59.24 [chn_per] => 0.12 [ttl_trd_qty] => 32270 [volume] => 18984 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 59.38 [high_price] => 59.38 [low_price] => 59.06 [close_price] => 59.24 [chn_per] => 0.12 [ttl_trd_qty] => 32270 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 59.38 [high_price] => 59.46 [low_price] => 59.06 [close_price] => 59.42 [chn_per] => 0.42 [ttl_trd_qty] => 43018 [volume] => 10748 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 59.38 [high_price] => 59.46 [low_price] => 59.06 [close_price] => 59.42 [chn_per] => 0.42 [ttl_trd_qty] => 43018 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 59.38 [high_price] => 59.46 [low_price] => 59.06 [close_price] => 59.31 [chn_per] => 0.24 [ttl_trd_qty] => 49417 [volume] => 6399 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 59.38 [high_price] => 59.48 [low_price] => 59.06 [close_price] => 59.48 [chn_per] => 0.52 [ttl_trd_qty] => 60209 [volume] => 10792 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 59.38 [high_price] => 59.49 [low_price] => 59.06 [close_price] => 59.47 [chn_per] => 0.51 [ttl_trd_qty] => 62165 [volume] => 1956 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 59.38 [high_price] => 59.49 [low_price] => 59.06 [close_price] => 59.47 [chn_per] => 0.51 [ttl_trd_qty] => 62165 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 59.38 [high_price] => 59.52 [low_price] => 59.06 [close_price] => 59.52 [chn_per] => 0.59 [ttl_trd_qty] => 86084 [volume] => 23919 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 59.38 [high_price] => 59.52 [low_price] => 59.06 [close_price] => 59.52 [chn_per] => 0.59 [ttl_trd_qty] => 86084 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 59.38 [high_price] => 59.6 [low_price] => 59.06 [close_price] => 59.56 [chn_per] => 0.66 [ttl_trd_qty] => 94877 [volume] => 8793 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 59.38 [high_price] => 59.6 [low_price] => 59.06 [close_price] => 59.56 [chn_per] => 0.66 [ttl_trd_qty] => 94877 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 59.38 [high_price] => 59.6 [low_price] => 59.06 [close_price] => 59.54 [chn_per] => 0.63 [ttl_trd_qty] => 100261 [volume] => 5384 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 59.38 [high_price] => 59.6 [low_price] => 59.06 [close_price] => 59.51 [chn_per] => 0.57 [ttl_trd_qty] => 112117 [volume] => 11856 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 59.38 [high_price] => 59.6 [low_price] => 59.06 [close_price] => 59.51 [chn_per] => 0.57 [ttl_trd_qty] => 112117 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 59.38 [high_price] => 59.6 [low_price] => 59.06 [close_price] => 59.57 [chn_per] => 0.68 [ttl_trd_qty] => 129843 [volume] => 17726 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 59.38 [high_price] => 59.6 [low_price] => 59.06 [close_price] => 59.57 [chn_per] => 0.68 [ttl_trd_qty] => 129843 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 59.38 [high_price] => 59.6 [low_price] => 59.06 [close_price] => 59.57 [chn_per] => 0.68 [ttl_trd_qty] => 133148 [volume] => 3305 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 59.38 [high_price] => 59.6 [low_price] => 59.06 [close_price] => 59.55 [chn_per] => 0.64 [ttl_trd_qty] => 133724 [volume] => 576 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 59.38 [high_price] => 59.6 [low_price] => 59.06 [close_price] => 59.44 [chn_per] => 0.46 [ttl_trd_qty] => 144783 [volume] => 11059 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 59.38 [high_price] => 59.6 [low_price] => 59.06 [close_price] => 59.53 [chn_per] => 0.61 [ttl_trd_qty] => 145940 [volume] => 1157 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 59.38 [high_price] => 59.74 [low_price] => 59.06 [close_price] => 59.66 [chn_per] => 0.83 [ttl_trd_qty] => 240059 [volume] => 94119 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 59.38 [high_price] => 59.74 [low_price] => 59.06 [close_price] => 59.66 [chn_per] => 0.83 [ttl_trd_qty] => 240059 [volume] => 0 ) ) [BANKINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 140.65 [high_price] => 141.11 [low_price] => 140.65 [close_price] => 140.86 [chn_per] => 0.33 [ttl_trd_qty] => 96398 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 140.65 [high_price] => 141.11 [low_price] => 140.13 [close_price] => 140.61 [chn_per] => 0.15 [ttl_trd_qty] => 457232 [volume] => 360834 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 140.65 [high_price] => 141.11 [low_price] => 140.13 [close_price] => 140.8 [chn_per] => 0.28 [ttl_trd_qty] => 669219 [volume] => 211987 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 140.65 [high_price] => 141.3 [low_price] => 140.13 [close_price] => 140.82 [chn_per] => 0.3 [ttl_trd_qty] => 856360 [volume] => 187141 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 140.65 [high_price] => 141.3 [low_price] => 140.13 [close_price] => 141.04 [chn_per] => 0.46 [ttl_trd_qty] => 988123 [volume] => 131763 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 140.65 [high_price] => 141.3 [low_price] => 140.13 [close_price] => 141.04 [chn_per] => 0.46 [ttl_trd_qty] => 988123 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 140.65 [high_price] => 142.2 [low_price] => 140.13 [close_price] => 142.02 [chn_per] => 1.15 [ttl_trd_qty] => 1252167 [volume] => 264044 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 140.65 [high_price] => 142.2 [low_price] => 140.13 [close_price] => 141.9 [chn_per] => 1.07 [ttl_trd_qty] => 1412323 [volume] => 160156 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 140.65 [high_price] => 142.2 [low_price] => 140.13 [close_price] => 141.89 [chn_per] => 1.06 [ttl_trd_qty] => 1492496 [volume] => 80173 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 142.05 [chn_per] => 1.18 [ttl_trd_qty] => 1627739 [volume] => 135243 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 142.05 [chn_per] => 1.18 [ttl_trd_qty] => 1627739 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.6 [chn_per] => 0.85 [ttl_trd_qty] => 1845424 [volume] => 217685 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.7 [chn_per] => 0.93 [ttl_trd_qty] => 2045879 [volume] => 200455 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 142.14 [chn_per] => 1.24 [ttl_trd_qty] => 2129429 [volume] => 83550 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 142.14 [chn_per] => 1.24 [ttl_trd_qty] => 2129429 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.77 [chn_per] => 0.98 [ttl_trd_qty] => 2231905 [volume] => 102476 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.77 [chn_per] => 0.98 [ttl_trd_qty] => 2231905 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.68 [chn_per] => 0.91 [ttl_trd_qty] => 2356426 [volume] => 124521 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.61 [chn_per] => 0.86 [ttl_trd_qty] => 2420610 [volume] => 64184 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.25 [chn_per] => 0.61 [ttl_trd_qty] => 2527001 [volume] => 106391 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.25 [chn_per] => 0.61 [ttl_trd_qty] => 2527001 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.26 [chn_per] => 0.61 [ttl_trd_qty] => 2885328 [volume] => 358327 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.04 [chn_per] => 0.46 [ttl_trd_qty] => 3040167 [volume] => 154839 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.04 [chn_per] => 0.46 [ttl_trd_qty] => 3040167 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.73 [chn_per] => 0.95 [ttl_trd_qty] => 3391145 [volume] => 350978 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 140.65 [high_price] => 142.5 [low_price] => 140.13 [close_price] => 141.73 [chn_per] => 0.95 [ttl_trd_qty] => 3391145 [volume] => 0 ) ) [BANKNIFTY1] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 60.01 [close_price] => 60.02 [chn_per] => 0.22 [ttl_trd_qty] => 9 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 59.84 [chn_per] => -0.08 [ttl_trd_qty] => 5802 [volume] => 5793 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 59.88 [chn_per] => -0.02 [ttl_trd_qty] => 12400 [volume] => 6598 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 59.92 [chn_per] => 0.05 [ttl_trd_qty] => 33160 [volume] => 20760 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 59.92 [chn_per] => 0.05 [ttl_trd_qty] => 33160 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.12 [chn_per] => 0.38 [ttl_trd_qty] => 75693 [volume] => 42533 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 59.96 [chn_per] => 0.12 [ttl_trd_qty] => 113362 [volume] => 37669 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 59.97 [chn_per] => 0.13 [ttl_trd_qty] => 114867 [volume] => 1505 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.12 [chn_per] => 0.38 [ttl_trd_qty] => 115156 [volume] => 289 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.11 [chn_per] => 0.37 [ttl_trd_qty] => 116566 [volume] => 1410 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.11 [chn_per] => 0.37 [ttl_trd_qty] => 116566 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.03 [chn_per] => 0.23 [ttl_trd_qty] => 116889 [volume] => 323 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.16 [chn_per] => 0.45 [ttl_trd_qty] => 119448 [volume] => 2559 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.17 [chn_per] => 0.47 [ttl_trd_qty] => 120301 [volume] => 853 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.18 [chn_per] => 0.48 [ttl_trd_qty] => 120303 [volume] => 2 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.18 [chn_per] => 0.48 [ttl_trd_qty] => 120303 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.18 [chn_per] => 0.48 [ttl_trd_qty] => 120920 [volume] => 617 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.17 [chn_per] => 0.47 [ttl_trd_qty] => 120939 [volume] => 19 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.24 [chn_per] => 0.58 [ttl_trd_qty] => 121190 [volume] => 251 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.24 [chn_per] => 0.58 [ttl_trd_qty] => 121190 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.14 [chn_per] => 0.42 [ttl_trd_qty] => 123914 [volume] => 2724 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.18 [chn_per] => 0.48 [ttl_trd_qty] => 124166 [volume] => 252 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.18 [chn_per] => 0.48 [ttl_trd_qty] => 124166 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.13 [chn_per] => 0.4 [ttl_trd_qty] => 127759 [volume] => 3593 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.26 [chn_per] => 0.62 [ttl_trd_qty] => 159168 [volume] => 31409 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 60.49 [high_price] => 60.49 [low_price] => 59.7 [close_price] => 60.26 [chn_per] => 0.62 [ttl_trd_qty] => 159168 [volume] => 0 ) ) [BANKPSU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 86.3 [high_price] => 86.65 [low_price] => 85.6 [close_price] => 85.98 [chn_per] => -0.64 [ttl_trd_qty] => 8147 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 85.67 [high_price] => 85.81 [low_price] => 85.67 [close_price] => 85.8 [chn_per] => 0.15 [ttl_trd_qty] => 3351 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 85.67 [high_price] => 85.95 [low_price] => 85.67 [close_price] => 85.95 [chn_per] => 0.33 [ttl_trd_qty] => 3374 [volume] => 23 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 85.67 [high_price] => 85.95 [low_price] => 85.67 [close_price] => 85.95 [chn_per] => 0.33 [ttl_trd_qty] => 3374 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 85.67 [high_price] => 86.08 [low_price] => 85.67 [close_price] => 86.06 [chn_per] => 0.46 [ttl_trd_qty] => 4561 [volume] => 1187 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 85.67 [high_price] => 86.08 [low_price] => 85.67 [close_price] => 86.06 [chn_per] => 0.46 [ttl_trd_qty] => 4561 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 85.67 [high_price] => 86.41 [low_price] => 85.67 [close_price] => 86.41 [chn_per] => 0.86 [ttl_trd_qty] => 4629 [volume] => 68 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 85.67 [high_price] => 86.41 [low_price] => 85.67 [close_price] => 86.41 [chn_per] => 0.86 [ttl_trd_qty] => 4629 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 85.67 [high_price] => 86.43 [low_price] => 85.67 [close_price] => 86.4 [chn_per] => 0.85 [ttl_trd_qty] => 4637 [volume] => 8 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 85.67 [high_price] => 86.47 [low_price] => 85.67 [close_price] => 86.47 [chn_per] => 0.93 [ttl_trd_qty] => 4738 [volume] => 101 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 85.67 [high_price] => 86.47 [low_price] => 85.67 [close_price] => 86.47 [chn_per] => 0.93 [ttl_trd_qty] => 4920 [volume] => 182 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 85.67 [high_price] => 86.47 [low_price] => 85.67 [close_price] => 86.47 [chn_per] => 0.93 [ttl_trd_qty] => 4920 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 85.67 [high_price] => 86.47 [low_price] => 85.67 [close_price] => 86.28 [chn_per] => 0.71 [ttl_trd_qty] => 4950 [volume] => 30 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 85.67 [high_price] => 86.5 [low_price] => 85.67 [close_price] => 86.5 [chn_per] => 0.97 [ttl_trd_qty] => 11716 [volume] => 6766 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 85.67 [high_price] => 86.54 [low_price] => 85.67 [close_price] => 86.52 [chn_per] => 0.99 [ttl_trd_qty] => 12757 [volume] => 1041 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 85.67 [high_price] => 86.62 [low_price] => 85.67 [close_price] => 86.57 [chn_per] => 1.05 [ttl_trd_qty] => 12832 [volume] => 75 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 85.67 [high_price] => 86.62 [low_price] => 85.67 [close_price] => 86.37 [chn_per] => 0.82 [ttl_trd_qty] => 12866 [volume] => 34 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 85.67 [high_price] => 86.62 [low_price] => 85.67 [close_price] => 86.44 [chn_per] => 0.9 [ttl_trd_qty] => 12873 [volume] => 7 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 85.67 [high_price] => 86.62 [low_price] => 85.67 [close_price] => 86.44 [chn_per] => 0.9 [ttl_trd_qty] => 12873 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 85.67 [high_price] => 86.62 [low_price] => 85.67 [close_price] => 86.33 [chn_per] => 0.77 [ttl_trd_qty] => 12973 [volume] => 100 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 85.67 [high_price] => 86.62 [low_price] => 85.67 [close_price] => 86.33 [chn_per] => 0.77 [ttl_trd_qty] => 12973 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 85.67 [high_price] => 86.62 [low_price] => 85.67 [close_price] => 86.52 [chn_per] => 0.99 [ttl_trd_qty] => 12984 [volume] => 11 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 85.67 [high_price] => 86.62 [low_price] => 85.67 [close_price] => 86.52 [chn_per] => 0.99 [ttl_trd_qty] => 12984 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 85.67 [high_price] => 86.62 [low_price] => 85.67 [close_price] => 86.4 [chn_per] => 0.85 [ttl_trd_qty] => 13054 [volume] => 70 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 85.67 [high_price] => 86.82 [low_price] => 85.67 [close_price] => 86.78 [chn_per] => 1.3 [ttl_trd_qty] => 13295 [volume] => 241 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 85.67 [high_price] => 86.82 [low_price] => 85.67 [close_price] => 86.33 [chn_per] => 0.77 [ttl_trd_qty] => 13520 [volume] => 225 ) ) [BANSALWIRE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 349.95 [high_price] => 354.9 [low_price] => 348 [close_price] => 352.9 [chn_per] => 3.69 [ttl_trd_qty] => 34856 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 349.95 [high_price] => 354.9 [low_price] => 348 [close_price] => 352.9 [chn_per] => 3.69 [ttl_trd_qty] => 34856 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 349.95 [high_price] => 354.9 [low_price] => 348 [close_price] => 353.75 [chn_per] => 3.94 [ttl_trd_qty] => 153331 [volume] => 118475 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 349.95 [high_price] => 355 [low_price] => 348 [close_price] => 353.6 [chn_per] => 3.89 [ttl_trd_qty] => 203150 [volume] => 49819 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 357 [chn_per] => 4.89 [ttl_trd_qty] => 388564 [volume] => 185414 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 356 [chn_per] => 4.6 [ttl_trd_qty] => 411586 [volume] => 23022 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 355.9 [chn_per] => 4.57 [ttl_trd_qty] => 430074 [volume] => 18488 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 355.9 [chn_per] => 4.57 [ttl_trd_qty] => 430074 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 354.3 [chn_per] => 4.1 [ttl_trd_qty] => 461040 [volume] => 30966 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 352.1 [chn_per] => 3.45 [ttl_trd_qty] => 470897 [volume] => 9857 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 351.75 [chn_per] => 3.35 [ttl_trd_qty] => 480058 [volume] => 9161 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 353 [chn_per] => 3.72 [ttl_trd_qty] => 493913 [volume] => 13855 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 354.15 [chn_per] => 4.05 [ttl_trd_qty] => 507946 [volume] => 14033 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 354.25 [chn_per] => 4.08 [ttl_trd_qty] => 518436 [volume] => 10490 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 355.4 [chn_per] => 4.42 [ttl_trd_qty] => 528212 [volume] => 9776 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 355.4 [chn_per] => 4.42 [ttl_trd_qty] => 528212 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 356.95 [chn_per] => 4.88 [ttl_trd_qty] => 547092 [volume] => 18880 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 355.55 [chn_per] => 4.47 [ttl_trd_qty] => 552907 [volume] => 5815 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 354.1 [chn_per] => 4.04 [ttl_trd_qty] => 559136 [volume] => 6229 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 354.1 [chn_per] => 4.04 [ttl_trd_qty] => 559136 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 351.45 [chn_per] => 3.26 [ttl_trd_qty] => 578018 [volume] => 18882 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 352.3 [chn_per] => 3.51 [ttl_trd_qty] => 581013 [volume] => 2995 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 352.85 [chn_per] => 3.67 [ttl_trd_qty] => 593873 [volume] => 12860 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 353.25 [chn_per] => 3.79 [ttl_trd_qty] => 601287 [volume] => 7414 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 354 [chn_per] => 4.01 [ttl_trd_qty] => 616359 [volume] => 15072 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 349.95 [high_price] => 361.9 [low_price] => 348 [close_price] => 355 [chn_per] => 4.3 [ttl_trd_qty] => 642126 [volume] => 25767 ) ) [BANSWRAS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 134.08 [close_price] => 134.08 [chn_per] => 0 [ttl_trd_qty] => 30 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 133.54 [close_price] => 133.6 [chn_per] => -0.36 [ttl_trd_qty] => 416 [volume] => 386 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 133.54 [close_price] => 133.6 [chn_per] => -0.36 [ttl_trd_qty] => 416 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 132.02 [close_price] => 133.56 [chn_per] => -0.39 [ttl_trd_qty] => 1370 [volume] => 954 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 132.02 [close_price] => 133.56 [chn_per] => -0.39 [ttl_trd_qty] => 1370 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 132.02 [close_price] => 133.3 [chn_per] => -0.58 [ttl_trd_qty] => 2064 [volume] => 694 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 132.02 [close_price] => 133.3 [chn_per] => -0.58 [ttl_trd_qty] => 2064 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 132.02 [close_price] => 133.3 [chn_per] => -0.58 [ttl_trd_qty] => 2212 [volume] => 148 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 132.02 [close_price] => 133.08 [chn_per] => -0.75 [ttl_trd_qty] => 2862 [volume] => 650 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 132.02 [close_price] => 132.99 [chn_per] => -0.81 [ttl_trd_qty] => 3142 [volume] => 280 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 132.02 [close_price] => 132.99 [chn_per] => -0.81 [ttl_trd_qty] => 3142 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 132.02 [close_price] => 132.59 [chn_per] => -1.11 [ttl_trd_qty] => 3202 [volume] => 60 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 132.02 [close_price] => 132.59 [chn_per] => -1.11 [ttl_trd_qty] => 3202 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 132.02 [close_price] => 132.15 [chn_per] => -1.44 [ttl_trd_qty] => 3688 [volume] => 486 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 132.02 [close_price] => 132.15 [chn_per] => -1.44 [ttl_trd_qty] => 3688 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 131.64 [close_price] => 131.88 [chn_per] => -1.64 [ttl_trd_qty] => 4095 [volume] => 407 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 131.64 [close_price] => 131.9 [chn_per] => -1.63 [ttl_trd_qty] => 4145 [volume] => 50 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 131.64 [close_price] => 131.9 [chn_per] => -1.63 [ttl_trd_qty] => 4145 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 131.64 [close_price] => 131.66 [chn_per] => -1.8 [ttl_trd_qty] => 5574 [volume] => 1429 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 131.64 [close_price] => 131.66 [chn_per] => -1.8 [ttl_trd_qty] => 5574 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 131.64 [close_price] => 131.68 [chn_per] => -1.79 [ttl_trd_qty] => 6746 [volume] => 1172 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 131.64 [close_price] => 132.05 [chn_per] => -1.51 [ttl_trd_qty] => 9912 [volume] => 3166 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 131.64 [close_price] => 131.9 [chn_per] => -1.63 [ttl_trd_qty] => 10274 [volume] => 362 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 131.64 [close_price] => 131.67 [chn_per] => -1.8 [ttl_trd_qty] => 10277 [volume] => 3 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 131 [close_price] => 131.07 [chn_per] => -2.24 [ttl_trd_qty] => 13090 [volume] => 2813 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 134.08 [high_price] => 134.08 [low_price] => 131 [close_price] => 131.07 [chn_per] => -2.24 [ttl_trd_qty] => 13090 [volume] => 0 ) ) [BASF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3607.4 [high_price] => 3644 [low_price] => 3607.4 [close_price] => 3644 [chn_per] => 1.12 [ttl_trd_qty] => 31 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3592.2 [close_price] => 3599.5 [chn_per] => -0.12 [ttl_trd_qty] => 1306 [volume] => 1275 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3591.6 [close_price] => 3593.2 [chn_per] => -0.29 [ttl_trd_qty] => 1777 [volume] => 471 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3586.4 [close_price] => 3592 [chn_per] => -0.33 [ttl_trd_qty] => 2218 [volume] => 441 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3586.4 [close_price] => 3594.6 [chn_per] => -0.26 [ttl_trd_qty] => 2919 [volume] => 701 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3586.4 [close_price] => 3595.3 [chn_per] => -0.24 [ttl_trd_qty] => 3248 [volume] => 329 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3582.2 [close_price] => 3586.9 [chn_per] => -0.47 [ttl_trd_qty] => 4281 [volume] => 1033 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3582.2 [close_price] => 3586.9 [chn_per] => -0.47 [ttl_trd_qty] => 4281 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3582.2 [close_price] => 3594.8 [chn_per] => -0.25 [ttl_trd_qty] => 4743 [volume] => 462 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3582.2 [close_price] => 3594.9 [chn_per] => -0.25 [ttl_trd_qty] => 4987 [volume] => 244 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3582.2 [close_price] => 3594.9 [chn_per] => -0.25 [ttl_trd_qty] => 4987 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3578 [close_price] => 3579 [chn_per] => -0.69 [ttl_trd_qty] => 6205 [volume] => 1218 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3577 [close_price] => 3577 [chn_per] => -0.74 [ttl_trd_qty] => 6418 [volume] => 213 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3573 [close_price] => 3575.9 [chn_per] => -0.77 [ttl_trd_qty] => 7059 [volume] => 641 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3573 [close_price] => 3576 [chn_per] => -0.77 [ttl_trd_qty] => 7108 [volume] => 49 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3573 [close_price] => 3577 [chn_per] => -0.74 [ttl_trd_qty] => 7171 [volume] => 63 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3573 [close_price] => 3579 [chn_per] => -0.69 [ttl_trd_qty] => 7219 [volume] => 48 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3573 [close_price] => 3579 [chn_per] => -0.69 [ttl_trd_qty] => 7219 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3573 [close_price] => 3578 [chn_per] => -0.72 [ttl_trd_qty] => 7517 [volume] => 298 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3573 [close_price] => 3578 [chn_per] => -0.72 [ttl_trd_qty] => 7517 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3573 [close_price] => 3587.7 [chn_per] => -0.45 [ttl_trd_qty] => 7867 [volume] => 350 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3573 [close_price] => 3587.2 [chn_per] => -0.46 [ttl_trd_qty] => 9660 [volume] => 1793 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3573 [close_price] => 3587.2 [chn_per] => -0.46 [ttl_trd_qty] => 9660 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3560 [close_price] => 3567.3 [chn_per] => -1.01 [ttl_trd_qty] => 10240 [volume] => 580 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3560 [close_price] => 3567 [chn_per] => -1.02 [ttl_trd_qty] => 10887 [volume] => 647 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3607.4 [high_price] => 3656.8 [low_price] => 3555.2 [close_price] => 3571 [chn_per] => -0.91 [ttl_trd_qty] => 11421 [volume] => 534 ) ) [BASML] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 27.26 [high_price] => 28 [low_price] => 27.26 [close_price] => 28 [chn_per] => -0.18 [ttl_trd_qty] => 617 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 27.26 [high_price] => 28 [low_price] => 27.26 [close_price] => 27.33 [chn_per] => -2.57 [ttl_trd_qty] => 24081 [volume] => 23464 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 27.26 [high_price] => 28 [low_price] => 27.11 [close_price] => 27.14 [chn_per] => -3.24 [ttl_trd_qty] => 51759 [volume] => 27678 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.77 [close_price] => 26.82 [chn_per] => -4.39 [ttl_trd_qty] => 89769 [volume] => 38010 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.77 [close_price] => 26.92 [chn_per] => -4.03 [ttl_trd_qty] => 115445 [volume] => 25676 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 26.93 [chn_per] => -3.99 [ttl_trd_qty] => 161811 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 26.96 [chn_per] => -3.89 [ttl_trd_qty] => 163172 [volume] => 1361 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 26.96 [chn_per] => -3.89 [ttl_trd_qty] => 163172 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.05 [chn_per] => -3.57 [ttl_trd_qty] => 182286 [volume] => 19114 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.51 [chn_per] => -1.93 [ttl_trd_qty] => 198865 [volume] => 16579 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.81 [chn_per] => -0.86 [ttl_trd_qty] => 222125 [volume] => 23260 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.57 [chn_per] => -1.71 [ttl_trd_qty] => 303139 [volume] => 81014 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.37 [chn_per] => -2.42 [ttl_trd_qty] => 422572 [volume] => 119433 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.31 [chn_per] => -2.64 [ttl_trd_qty] => 432652 [volume] => 10080 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.31 [chn_per] => -2.64 [ttl_trd_qty] => 442151 [volume] => 9499 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.3 [chn_per] => -2.67 [ttl_trd_qty] => 449923 [volume] => 7772 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.3 [chn_per] => -2.67 [ttl_trd_qty] => 449923 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.28 [chn_per] => -2.75 [ttl_trd_qty] => 459631 [volume] => 9708 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.14 [chn_per] => -3.24 [ttl_trd_qty] => 461199 [volume] => 1568 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.14 [chn_per] => -3.24 [ttl_trd_qty] => 461199 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.22 [chn_per] => -2.96 [ttl_trd_qty] => 466154 [volume] => 4955 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.22 [chn_per] => -2.96 [ttl_trd_qty] => 466154 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.28 [chn_per] => -2.75 [ttl_trd_qty] => 477613 [volume] => 11459 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.3 [chn_per] => -2.67 [ttl_trd_qty] => 497413 [volume] => 19800 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 27.26 [high_price] => 28 [low_price] => 26.75 [close_price] => 27.21 [chn_per] => -2.99 [ttl_trd_qty] => 513315 [volume] => 15902 ) ) [BATAINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 684.95 [high_price] => 692.05 [low_price] => 684.35 [close_price] => 687.5 [chn_per] => 0.52 [ttl_trd_qty] => 5578 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 684.95 [high_price] => 692.05 [low_price] => 681.35 [close_price] => 682.95 [chn_per] => -0.15 [ttl_trd_qty] => 27640 [volume] => 22062 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 684.95 [high_price] => 692.05 [low_price] => 681.35 [close_price] => 682.5 [chn_per] => -0.21 [ttl_trd_qty] => 35381 [volume] => 7741 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 684.95 [high_price] => 692.05 [low_price] => 681.35 [close_price] => 683.2 [chn_per] => -0.11 [ttl_trd_qty] => 39709 [volume] => 4328 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 684.95 [high_price] => 692.05 [low_price] => 681.35 [close_price] => 685.6 [chn_per] => 0.24 [ttl_trd_qty] => 48112 [volume] => 8403 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 684.95 [high_price] => 692.05 [low_price] => 681.35 [close_price] => 685.6 [chn_per] => 0.24 [ttl_trd_qty] => 48112 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 684.95 [high_price] => 692.05 [low_price] => 681.35 [close_price] => 689.45 [chn_per] => 0.8 [ttl_trd_qty] => 72577 [volume] => 24465 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 684.95 [high_price] => 693.9 [low_price] => 681.35 [close_price] => 690.95 [chn_per] => 1.02 [ttl_trd_qty] => 92439 [volume] => 19862 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 692.3 [chn_per] => 1.22 [ttl_trd_qty] => 102430 [volume] => 9991 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 691.4 [chn_per] => 1.09 [ttl_trd_qty] => 105421 [volume] => 2991 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 691.4 [chn_per] => 1.09 [ttl_trd_qty] => 105421 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 691.35 [chn_per] => 1.08 [ttl_trd_qty] => 108207 [volume] => 2786 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 689.6 [chn_per] => 0.83 [ttl_trd_qty] => 122144 [volume] => 13937 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 688.6 [chn_per] => 0.68 [ttl_trd_qty] => 125231 [volume] => 3087 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 688.6 [chn_per] => 0.68 [ttl_trd_qty] => 125231 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 688.8 [chn_per] => 0.71 [ttl_trd_qty] => 127925 [volume] => 2694 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 688.8 [chn_per] => 0.71 [ttl_trd_qty] => 127925 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 689.3 [chn_per] => 0.78 [ttl_trd_qty] => 130563 [volume] => 2638 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 691 [chn_per] => 1.03 [ttl_trd_qty] => 132503 [volume] => 1940 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 690 [chn_per] => 0.88 [ttl_trd_qty] => 134891 [volume] => 2388 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 690 [chn_per] => 0.88 [ttl_trd_qty] => 134891 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 691.8 [chn_per] => 1.15 [ttl_trd_qty] => 138158 [volume] => 3267 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 685.2 [chn_per] => 0.18 [ttl_trd_qty] => 158261 [volume] => 20103 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 681.35 [close_price] => 685.2 [chn_per] => 0.18 [ttl_trd_qty] => 158261 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 680.95 [close_price] => 682.3 [chn_per] => -0.24 [ttl_trd_qty] => 207875 [volume] => 49614 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 684.95 [high_price] => 693.95 [low_price] => 680.95 [close_price] => 682.3 [chn_per] => -0.24 [ttl_trd_qty] => 207875 [volume] => 0 ) ) [BAYERCROP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4146.5 [high_price] => 4166.7 [low_price] => 4140.1 [close_price] => 4166.7 [chn_per] => 0.49 [ttl_trd_qty] => 47 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4110.5 [close_price] => 4117.8 [chn_per] => -0.69 [ttl_trd_qty] => 4396 [volume] => 4349 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4100 [chn_per] => -1.12 [ttl_trd_qty] => 6173 [volume] => 1777 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4108 [chn_per] => -0.93 [ttl_trd_qty] => 6534 [volume] => 361 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4106.2 [chn_per] => -0.97 [ttl_trd_qty] => 6780 [volume] => 246 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4106.2 [chn_per] => -0.97 [ttl_trd_qty] => 6780 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4103.9 [chn_per] => -1.03 [ttl_trd_qty] => 7296 [volume] => 516 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4135.1 [chn_per] => -0.27 [ttl_trd_qty] => 10516 [volume] => 3220 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4122.4 [chn_per] => -0.58 [ttl_trd_qty] => 11767 [volume] => 1251 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4125.6 [chn_per] => -0.5 [ttl_trd_qty] => 12359 [volume] => 592 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4125.6 [chn_per] => -0.5 [ttl_trd_qty] => 12359 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4125.6 [chn_per] => -0.5 [ttl_trd_qty] => 13101 [volume] => 742 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4124 [chn_per] => -0.54 [ttl_trd_qty] => 17623 [volume] => 4522 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4121 [chn_per] => -0.61 [ttl_trd_qty] => 17948 [volume] => 325 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4121 [chn_per] => -0.61 [ttl_trd_qty] => 17948 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4123.4 [chn_per] => -0.56 [ttl_trd_qty] => 19381 [volume] => 1433 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4123.4 [chn_per] => -0.56 [ttl_trd_qty] => 19381 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4124.9 [chn_per] => -0.52 [ttl_trd_qty] => 19520 [volume] => 139 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4121 [chn_per] => -0.61 [ttl_trd_qty] => 19607 [volume] => 87 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4107.6 [chn_per] => -0.94 [ttl_trd_qty] => 22271 [volume] => 2664 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4107.6 [chn_per] => -0.94 [ttl_trd_qty] => 22271 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4094.6 [close_price] => 4110 [chn_per] => -0.88 [ttl_trd_qty] => 23275 [volume] => 1004 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4093.8 [close_price] => 4102 [chn_per] => -1.07 [ttl_trd_qty] => 24461 [volume] => 1186 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4093.8 [close_price] => 4102 [chn_per] => -1.07 [ttl_trd_qty] => 24461 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4093.8 [close_price] => 4130.1 [chn_per] => -0.4 [ttl_trd_qty] => 31397 [volume] => 6936 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4146.5 [high_price] => 4179.9 [low_price] => 4093.8 [close_price] => 4130.1 [chn_per] => -0.4 [ttl_trd_qty] => 31397 [volume] => 0 ) ) [BBETF0432] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1350 [high_price] => 1350 [low_price] => 1350 [close_price] => 1350 [chn_per] => -0.11 [ttl_trd_qty] => 6 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1350 [close_price] => 1356.49 [chn_per] => 0.37 [ttl_trd_qty] => 14 [volume] => 8 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1351.71 [chn_per] => 0.02 [ttl_trd_qty] => 520 [volume] => 506 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1350.95 [chn_per] => -0.04 [ttl_trd_qty] => 2321 [volume] => 1801 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1350.95 [chn_per] => -0.04 [ttl_trd_qty] => 2321 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1350.95 [chn_per] => -0.04 [ttl_trd_qty] => 2321 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1350.94 [chn_per] => -0.04 [ttl_trd_qty] => 2322 [volume] => 1 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1346.18 [chn_per] => -0.39 [ttl_trd_qty] => 2719 [volume] => 397 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1349.78 [chn_per] => -0.12 [ttl_trd_qty] => 2723 [volume] => 4 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1349.88 [chn_per] => -0.12 [ttl_trd_qty] => 2758 [volume] => 35 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1349.88 [chn_per] => -0.12 [ttl_trd_qty] => 2758 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1349.86 [chn_per] => -0.12 [ttl_trd_qty] => 2759 [volume] => 1 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1347 [chn_per] => -0.33 [ttl_trd_qty] => 3707 [volume] => 948 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1347 [chn_per] => -0.33 [ttl_trd_qty] => 3707 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1347 [chn_per] => -0.33 [ttl_trd_qty] => 3707 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1347 [chn_per] => -0.33 [ttl_trd_qty] => 3707 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1347 [chn_per] => -0.33 [ttl_trd_qty] => 3707 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1350 [chn_per] => -0.11 [ttl_trd_qty] => 3711 [volume] => 4 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1350 [chn_per] => -0.11 [ttl_trd_qty] => 3711 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1350 [chn_per] => -0.11 [ttl_trd_qty] => 3711 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1350 [chn_per] => -0.11 [ttl_trd_qty] => 3711 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1347 [chn_per] => -0.33 [ttl_trd_qty] => 3813 [volume] => 102 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1349.87 [chn_per] => -0.12 [ttl_trd_qty] => 3824 [volume] => 11 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1349.87 [chn_per] => -0.12 [ttl_trd_qty] => 3824 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1346.7 [chn_per] => -0.35 [ttl_trd_qty] => 4129 [volume] => 305 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1350 [high_price] => 1356.97 [low_price] => 1343.48 [close_price] => 1346.7 [chn_per] => -0.35 [ttl_trd_qty] => 4129 [volume] => 0 ) ) [BBL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2868.1 [close_price] => 2868.1 [chn_per] => -0.58 [ttl_trd_qty] => 312 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2868.1 [close_price] => 2868.1 [chn_per] => -0.58 [ttl_trd_qty] => 312 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2850 [close_price] => 2870.7 [chn_per] => -0.49 [ttl_trd_qty] => 1447 [volume] => 1135 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2841 [close_price] => 2857 [chn_per] => -0.97 [ttl_trd_qty] => 3403 [volume] => 1956 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2841 [close_price] => 2860.9 [chn_per] => -0.83 [ttl_trd_qty] => 3747 [volume] => 344 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2841 [close_price] => 2847.2 [chn_per] => -1.31 [ttl_trd_qty] => 4622 [volume] => 875 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2841 [close_price] => 2848.1 [chn_per] => -1.28 [ttl_trd_qty] => 4949 [volume] => 327 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2841 [close_price] => 2848.1 [chn_per] => -1.28 [ttl_trd_qty] => 4949 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2841 [close_price] => 2851.6 [chn_per] => -1.15 [ttl_trd_qty] => 5616 [volume] => 667 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2841 [close_price] => 2851.6 [chn_per] => -1.15 [ttl_trd_qty] => 5616 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2841 [close_price] => 2848.6 [chn_per] => -1.26 [ttl_trd_qty] => 6286 [volume] => 670 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2841 [close_price] => 2848.6 [chn_per] => -1.26 [ttl_trd_qty] => 6286 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2835 [close_price] => 2838.1 [chn_per] => -1.62 [ttl_trd_qty] => 8038 [volume] => 1752 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2828.1 [close_price] => 2836 [chn_per] => -1.7 [ttl_trd_qty] => 10331 [volume] => 2293 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2828.1 [close_price] => 2836 [chn_per] => -1.7 [ttl_trd_qty] => 10331 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2828.1 [close_price] => 2831.6 [chn_per] => -1.85 [ttl_trd_qty] => 10566 [volume] => 235 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2827.8 [close_price] => 2828 [chn_per] => -1.97 [ttl_trd_qty] => 11122 [volume] => 556 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2812 [close_price] => 2817 [chn_per] => -2.35 [ttl_trd_qty] => 12486 [volume] => 1364 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2812 [close_price] => 2817 [chn_per] => -2.35 [ttl_trd_qty] => 12486 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2810.1 [close_price] => 2821.2 [chn_per] => -2.21 [ttl_trd_qty] => 15122 [volume] => 2636 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2810.1 [close_price] => 2825.5 [chn_per] => -2.06 [ttl_trd_qty] => 15195 [volume] => 73 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2810.1 [close_price] => 2825.8 [chn_per] => -2.05 [ttl_trd_qty] => 15453 [volume] => 258 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2810.1 [close_price] => 2814.3 [chn_per] => -2.45 [ttl_trd_qty] => 16412 [volume] => 959 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2810 [close_price] => 2826.2 [chn_per] => -2.03 [ttl_trd_qty] => 17532 [volume] => 1120 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2810 [close_price] => 2817.5 [chn_per] => -2.34 [ttl_trd_qty] => 20468 [volume] => 2936 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2890 [high_price] => 2907.3 [low_price] => 2810 [close_price] => 2831.8 [chn_per] => -1.84 [ttl_trd_qty] => 23349 [volume] => 2881 ) ) [BBNPNBETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 58 [high_price] => 59 [low_price] => 57.2 [close_price] => 58.23 [chn_per] => -0.24 [ttl_trd_qty] => 494 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 58.23 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 57.94 [high_price] => 58.25 [low_price] => 57.94 [close_price] => 57.94 [chn_per] => -0.5 [ttl_trd_qty] => 246 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 57.94 [high_price] => 58.34 [low_price] => 57.94 [close_price] => 58.28 [chn_per] => 0.09 [ttl_trd_qty] => 366 [volume] => 120 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 57.94 [high_price] => 58.34 [low_price] => 57.9 [close_price] => 57.9 [chn_per] => -0.57 [ttl_trd_qty] => 738 [volume] => 372 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 57.94 [high_price] => 58.34 [low_price] => 57.9 [close_price] => 57.9 [chn_per] => -0.57 [ttl_trd_qty] => 738 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 57.94 [high_price] => 58.34 [low_price] => 57.9 [close_price] => 57.9 [chn_per] => -0.57 [ttl_trd_qty] => 738 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 57.94 [high_price] => 58.49 [low_price] => 57.9 [close_price] => 58.03 [chn_per] => -0.34 [ttl_trd_qty] => 740 [volume] => 2 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 57.94 [high_price] => 58.49 [low_price] => 57.9 [close_price] => 58.03 [chn_per] => -0.34 [ttl_trd_qty] => 740 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 57.94 [high_price] => 58.49 [low_price] => 57.9 [close_price] => 58.21 [chn_per] => -0.03 [ttl_trd_qty] => 910 [volume] => 170 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 57.94 [high_price] => 58.49 [low_price] => 57.9 [close_price] => 58.21 [chn_per] => -0.03 [ttl_trd_qty] => 910 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 57.94 [high_price] => 58.49 [low_price] => 57.9 [close_price] => 58.21 [chn_per] => -0.03 [ttl_trd_qty] => 910 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 57.94 [high_price] => 58.49 [low_price] => 57.9 [close_price] => 58.21 [chn_per] => -0.03 [ttl_trd_qty] => 910 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 57.94 [high_price] => 58.49 [low_price] => 57.9 [close_price] => 58.21 [chn_per] => -0.03 [ttl_trd_qty] => 910 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 57.94 [high_price] => 58.49 [low_price] => 57.9 [close_price] => 58.21 [chn_per] => -0.03 [ttl_trd_qty] => 910 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 57.94 [high_price] => 58.49 [low_price] => 57.9 [close_price] => 58.21 [chn_per] => -0.03 [ttl_trd_qty] => 910 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 57.94 [high_price] => 58.49 [low_price] => 57.9 [close_price] => 58.21 [chn_per] => -0.03 [ttl_trd_qty] => 910 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 57.94 [high_price] => 58.66 [low_price] => 57.9 [close_price] => 58.66 [chn_per] => 0.74 [ttl_trd_qty] => 914 [volume] => 4 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 57.94 [high_price] => 58.66 [low_price] => 57.9 [close_price] => 58.66 [chn_per] => 0.74 [ttl_trd_qty] => 914 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 57.94 [high_price] => 58.66 [low_price] => 57.9 [close_price] => 58.66 [chn_per] => 0.74 [ttl_trd_qty] => 914 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 57.94 [high_price] => 58.66 [low_price] => 57.9 [close_price] => 58.66 [chn_per] => 0.74 [ttl_trd_qty] => 914 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 57.94 [high_price] => 58.66 [low_price] => 57.9 [close_price] => 58.66 [chn_per] => 0.74 [ttl_trd_qty] => 914 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 57.94 [high_price] => 58.66 [low_price] => 57.9 [close_price] => 58.58 [chn_per] => 0.6 [ttl_trd_qty] => 939 [volume] => 25 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 57.94 [high_price] => 58.66 [low_price] => 57.9 [close_price] => 58.58 [chn_per] => 0.6 [ttl_trd_qty] => 939 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 57.94 [high_price] => 58.66 [low_price] => 57.9 [close_price] => 58.58 [chn_per] => 0.6 [ttl_trd_qty] => 939 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 57.94 [high_price] => 58.66 [low_price] => 57.9 [close_price] => 58.58 [chn_per] => 0.6 [ttl_trd_qty] => 939 [volume] => 0 ) ) [BBNPPGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 137 [high_price] => 137 [low_price] => 135.6 [close_price] => 135.6 [chn_per] => 0 [ttl_trd_qty] => 5 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 137 [high_price] => 137 [low_price] => 134.9 [close_price] => 135.6 [chn_per] => 0 [ttl_trd_qty] => 5 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 137 [high_price] => 137 [low_price] => 134.2 [close_price] => 134.75 [chn_per] => -0.63 [ttl_trd_qty] => 369 [volume] => 364 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 137 [high_price] => 137 [low_price] => 134.2 [close_price] => 134.75 [chn_per] => -0.63 [ttl_trd_qty] => 369 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 137 [high_price] => 137 [low_price] => 134.2 [close_price] => 134.45 [chn_per] => -0.85 [ttl_trd_qty] => 604 [volume] => 235 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 137 [high_price] => 137 [low_price] => 134.2 [close_price] => 134.75 [chn_per] => -0.63 [ttl_trd_qty] => 605 [volume] => 1 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 137 [high_price] => 137 [low_price] => 134.2 [close_price] => 134.75 [chn_per] => -0.63 [ttl_trd_qty] => 605 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.5 [chn_per] => -0.81 [ttl_trd_qty] => 965 [volume] => 360 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.6 [chn_per] => -0.74 [ttl_trd_qty] => 970 [volume] => 5 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.6 [chn_per] => -0.74 [ttl_trd_qty] => 970 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.15 [chn_per] => -1.07 [ttl_trd_qty] => 971 [volume] => 1 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.15 [chn_per] => -1.07 [ttl_trd_qty] => 971 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.2 [chn_per] => -1.03 [ttl_trd_qty] => 1073 [volume] => 102 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.35 [chn_per] => -0.92 [ttl_trd_qty] => 1092 [volume] => 19 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.1 [chn_per] => -1.11 [ttl_trd_qty] => 1163 [volume] => 71 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.1 [chn_per] => -1.11 [ttl_trd_qty] => 1163 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.3 [chn_per] => -0.96 [ttl_trd_qty] => 1313 [volume] => 150 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.7 [chn_per] => -0.66 [ttl_trd_qty] => 1385 [volume] => 72 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.8 [chn_per] => -0.59 [ttl_trd_qty] => 1694 [volume] => 309 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.8 [chn_per] => -0.59 [ttl_trd_qty] => 1694 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.8 [chn_per] => -0.59 [ttl_trd_qty] => 1701 [volume] => 7 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.8 [chn_per] => -0.59 [ttl_trd_qty] => 1712 [volume] => 11 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.45 [chn_per] => -0.85 [ttl_trd_qty] => 1905 [volume] => 193 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.85 [chn_per] => -0.55 [ttl_trd_qty] => 1939 [volume] => 34 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 134.85 [chn_per] => -0.55 [ttl_trd_qty] => 1939 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 137 [high_price] => 137 [low_price] => 134.05 [close_price] => 135.35 [chn_per] => -0.18 [ttl_trd_qty] => 2330 [volume] => 391 ) ) [BBOX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 942.8 [high_price] => 957.95 [low_price] => 940 [close_price] => 954.7 [chn_per] => 0.79 [ttl_trd_qty] => 14784 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 980.35 [chn_per] => 3.5 [ttl_trd_qty] => 117134 [volume] => 102350 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 977.15 [chn_per] => 3.16 [ttl_trd_qty] => 152776 [volume] => 35642 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 978.5 [chn_per] => 3.3 [ttl_trd_qty] => 181594 [volume] => 28818 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 978.2 [chn_per] => 3.27 [ttl_trd_qty] => 200363 [volume] => 18769 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 976.25 [chn_per] => 3.07 [ttl_trd_qty] => 216323 [volume] => 15960 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 974.5 [chn_per] => 2.88 [ttl_trd_qty] => 231952 [volume] => 15629 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 974.5 [chn_per] => 2.88 [ttl_trd_qty] => 231952 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 978.35 [chn_per] => 3.29 [ttl_trd_qty] => 243840 [volume] => 11888 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 974.3 [chn_per] => 2.86 [ttl_trd_qty] => 263187 [volume] => 19347 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 974.3 [chn_per] => 2.86 [ttl_trd_qty] => 263187 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 969.5 [chn_per] => 2.35 [ttl_trd_qty] => 282860 [volume] => 19673 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 973 [chn_per] => 2.72 [ttl_trd_qty] => 291257 [volume] => 8397 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 969.2 [chn_per] => 2.32 [ttl_trd_qty] => 298459 [volume] => 7202 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 967.7 [chn_per] => 2.16 [ttl_trd_qty] => 302171 [volume] => 3712 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 969.3 [chn_per] => 2.33 [ttl_trd_qty] => 306377 [volume] => 4206 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 963.7 [chn_per] => 1.74 [ttl_trd_qty] => 313366 [volume] => 6989 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 963.7 [chn_per] => 1.74 [ttl_trd_qty] => 313366 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 967.5 [chn_per] => 2.14 [ttl_trd_qty] => 334079 [volume] => 20713 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 967.5 [chn_per] => 2.14 [ttl_trd_qty] => 334079 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 965.75 [chn_per] => 1.96 [ttl_trd_qty] => 336993 [volume] => 2914 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 963.15 [chn_per] => 1.68 [ttl_trd_qty] => 355819 [volume] => 18826 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 963.15 [chn_per] => 1.68 [ttl_trd_qty] => 355819 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 962.35 [chn_per] => 1.6 [ttl_trd_qty] => 363278 [volume] => 7459 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 962.45 [chn_per] => 1.61 [ttl_trd_qty] => 379359 [volume] => 16081 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 942.8 [high_price] => 990 [low_price] => 940 [close_price] => 963 [chn_per] => 1.67 [ttl_trd_qty] => 403333 [volume] => 23974 ) ) [BBTC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1535 [high_price] => 1556.9 [low_price] => 1535 [close_price] => 1547.8 [chn_per] => 0.82 [ttl_trd_qty] => 1400 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1543 [chn_per] => 0.51 [ttl_trd_qty] => 3415 [volume] => 2015 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1550.1 [chn_per] => 0.97 [ttl_trd_qty] => 4231 [volume] => 816 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1546.7 [chn_per] => 0.75 [ttl_trd_qty] => 4911 [volume] => 680 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1546.1 [chn_per] => 0.71 [ttl_trd_qty] => 5188 [volume] => 277 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1544.5 [chn_per] => 0.61 [ttl_trd_qty] => 5787 [volume] => 599 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1543.1 [chn_per] => 0.51 [ttl_trd_qty] => 6568 [volume] => 781 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1543.1 [chn_per] => 0.51 [ttl_trd_qty] => 6568 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1549.4 [chn_per] => 0.92 [ttl_trd_qty] => 7866 [volume] => 1298 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1547.8 [chn_per] => 0.82 [ttl_trd_qty] => 8315 [volume] => 449 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1547.8 [chn_per] => 0.82 [ttl_trd_qty] => 8315 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1540.7 [chn_per] => 0.36 [ttl_trd_qty] => 9200 [volume] => 885 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1540 [chn_per] => 0.31 [ttl_trd_qty] => 9651 [volume] => 451 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1539 [chn_per] => 0.25 [ttl_trd_qty] => 10478 [volume] => 827 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1535 [close_price] => 1538.9 [chn_per] => 0.24 [ttl_trd_qty] => 10675 [volume] => 197 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1532 [close_price] => 1537.9 [chn_per] => 0.18 [ttl_trd_qty] => 12066 [volume] => 1391 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1532 [close_price] => 1538.4 [chn_per] => 0.21 [ttl_trd_qty] => 12537 [volume] => 471 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1532 [close_price] => 1538.4 [chn_per] => 0.21 [ttl_trd_qty] => 12537 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1532 [close_price] => 1534 [chn_per] => -0.08 [ttl_trd_qty] => 13940 [volume] => 1403 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1532 [close_price] => 1534 [chn_per] => -0.08 [ttl_trd_qty] => 13940 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1532 [close_price] => 1534.6 [chn_per] => -0.04 [ttl_trd_qty] => 14979 [volume] => 1039 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1532 [close_price] => 1543.7 [chn_per] => 0.55 [ttl_trd_qty] => 16072 [volume] => 1093 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1532 [close_price] => 1543.7 [chn_per] => 0.55 [ttl_trd_qty] => 16072 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1532 [close_price] => 1538.3 [chn_per] => 0.2 [ttl_trd_qty] => 16335 [volume] => 263 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1532 [close_price] => 1540 [chn_per] => 0.31 [ttl_trd_qty] => 18312 [volume] => 1977 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1535 [high_price] => 1559.9 [low_price] => 1532 [close_price] => 1538 [chn_per] => 0.18 [ttl_trd_qty] => 19511 [volume] => 1199 ) ) [BBTCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 221.42 [high_price] => 221.42 [low_price] => 221.42 [close_price] => 221.42 [chn_per] => 0 [ttl_trd_qty] => 8 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 221.42 [high_price] => 221.42 [low_price] => 216.1 [close_price] => 216.1 [chn_per] => -2.4 [ttl_trd_qty] => 18 [volume] => 10 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 221.42 [high_price] => 221.42 [low_price] => 216.1 [close_price] => 216.1 [chn_per] => -2.4 [ttl_trd_qty] => 18 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 227.96 [chn_per] => 2.95 [ttl_trd_qty] => 702 [volume] => 684 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 226.99 [chn_per] => 2.52 [ttl_trd_qty] => 733 [volume] => 31 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 226.5 [chn_per] => 2.29 [ttl_trd_qty] => 7811 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 220.51 [chn_per] => -0.41 [ttl_trd_qty] => 8984 [volume] => 1173 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 220.51 [chn_per] => -0.41 [ttl_trd_qty] => 8984 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 224.91 [chn_per] => 1.58 [ttl_trd_qty] => 10470 [volume] => 1486 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 224 [chn_per] => 1.17 [ttl_trd_qty] => 10570 [volume] => 100 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 224.1 [chn_per] => 1.21 [ttl_trd_qty] => 10581 [volume] => 11 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 224.1 [chn_per] => 1.21 [ttl_trd_qty] => 10625 [volume] => 44 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 224.91 [chn_per] => 1.58 [ttl_trd_qty] => 10746 [volume] => 121 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 224.91 [chn_per] => 1.58 [ttl_trd_qty] => 10746 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 224.91 [chn_per] => 1.58 [ttl_trd_qty] => 10865 [volume] => 119 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 224.91 [chn_per] => 1.58 [ttl_trd_qty] => 10865 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 224.91 [chn_per] => 1.58 [ttl_trd_qty] => 10865 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 224.91 [chn_per] => 1.58 [ttl_trd_qty] => 11423 [volume] => 558 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 224 [chn_per] => 1.17 [ttl_trd_qty] => 11694 [volume] => 271 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 224 [chn_per] => 1.17 [ttl_trd_qty] => 11694 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 222.57 [chn_per] => 0.52 [ttl_trd_qty] => 11714 [volume] => 20 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 222.57 [chn_per] => 0.52 [ttl_trd_qty] => 11714 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 216.1 [close_price] => 220.11 [chn_per] => -0.59 [ttl_trd_qty] => 13465 [volume] => 1751 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 215.56 [close_price] => 217 [chn_per] => -2 [ttl_trd_qty] => 16398 [volume] => 2933 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 221.42 [high_price] => 227.98 [low_price] => 215.56 [close_price] => 221 [chn_per] => -0.19 [ttl_trd_qty] => 16931 [volume] => 533 ) ) [BCG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9.85 [high_price] => 9.9 [low_price] => 9.85 [close_price] => 9.86 [chn_per] => 0.51 [ttl_trd_qty] => 30419 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.85 [high_price] => 9.9 [low_price] => 9.85 [close_price] => 9.86 [chn_per] => 0.51 [ttl_trd_qty] => 30419 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.85 [high_price] => 10.13 [low_price] => 9.8 [close_price] => 10.12 [chn_per] => 3.16 [ttl_trd_qty] => 1566128 [volume] => 1535709 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 10.01 [chn_per] => 2.04 [ttl_trd_qty] => 3292642 [volume] => 1726514 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 10.02 [chn_per] => 2.14 [ttl_trd_qty] => 3609147 [volume] => 316505 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.99 [chn_per] => 1.83 [ttl_trd_qty] => 3699096 [volume] => 89949 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.98 [chn_per] => 1.73 [ttl_trd_qty] => 3844618 [volume] => 145522 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.98 [chn_per] => 1.73 [ttl_trd_qty] => 3844618 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.96 [chn_per] => 1.53 [ttl_trd_qty] => 4340185 [volume] => 495567 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.96 [chn_per] => 1.53 [ttl_trd_qty] => 4340185 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.97 [chn_per] => 1.63 [ttl_trd_qty] => 4556138 [volume] => 215953 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.97 [chn_per] => 1.63 [ttl_trd_qty] => 4556138 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.95 [chn_per] => 1.43 [ttl_trd_qty] => 4766718 [volume] => 210580 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.93 [chn_per] => 1.22 [ttl_trd_qty] => 5262459 [volume] => 495741 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.93 [chn_per] => 1.22 [ttl_trd_qty] => 5262459 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.94 [chn_per] => 1.33 [ttl_trd_qty] => 5340183 [volume] => 77724 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.93 [chn_per] => 1.22 [ttl_trd_qty] => 5463497 [volume] => 123314 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.91 [chn_per] => 1.02 [ttl_trd_qty] => 5807435 [volume] => 343938 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.91 [chn_per] => 1.02 [ttl_trd_qty] => 5807435 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.89 [chn_per] => 0.82 [ttl_trd_qty] => 6143908 [volume] => 336473 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.9 [chn_per] => 0.92 [ttl_trd_qty] => 6229378 [volume] => 85470 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.91 [chn_per] => 1.02 [ttl_trd_qty] => 6288245 [volume] => 58867 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.89 [chn_per] => 0.82 [ttl_trd_qty] => 6459838 [volume] => 171593 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.84 [chn_per] => 0.31 [ttl_trd_qty] => 6892285 [volume] => 432447 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.85 [chn_per] => 0.41 [ttl_trd_qty] => 7078566 [volume] => 186281 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.85 [high_price] => 10.3 [low_price] => 9.8 [close_price] => 9.85 [chn_per] => 0.41 [ttl_trd_qty] => 7466709 [volume] => 388143 ) ) [BCLIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 33.97 [high_price] => 34.1 [low_price] => 33.97 [close_price] => 34.09 [chn_per] => 0.74 [ttl_trd_qty] => 2749 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 33.97 [high_price] => 34.24 [low_price] => 33.97 [close_price] => 34.24 [chn_per] => 1.18 [ttl_trd_qty] => 16375 [volume] => 13626 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 33.97 [high_price] => 34.74 [low_price] => 33.97 [close_price] => 34.72 [chn_per] => 2.6 [ttl_trd_qty] => 77348 [volume] => 60973 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 33.97 [high_price] => 35.13 [low_price] => 33.97 [close_price] => 34.82 [chn_per] => 2.9 [ttl_trd_qty] => 194002 [volume] => 116654 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 33.97 [high_price] => 35.14 [low_price] => 33.97 [close_price] => 34.77 [chn_per] => 2.75 [ttl_trd_qty] => 270910 [volume] => 76908 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 33.97 [high_price] => 35.14 [low_price] => 33.97 [close_price] => 34.72 [chn_per] => 2.6 [ttl_trd_qty] => 277612 [volume] => 6702 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 33.97 [high_price] => 35.14 [low_price] => 33.97 [close_price] => 34.61 [chn_per] => 2.28 [ttl_trd_qty] => 304595 [volume] => 26983 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 33.97 [high_price] => 35.14 [low_price] => 33.97 [close_price] => 34.61 [chn_per] => 2.28 [ttl_trd_qty] => 304595 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 33.97 [high_price] => 35.14 [low_price] => 33.97 [close_price] => 34.81 [chn_per] => 2.87 [ttl_trd_qty] => 319833 [volume] => 15238 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 33.97 [high_price] => 35.14 [low_price] => 33.97 [close_price] => 34.81 [chn_per] => 2.87 [ttl_trd_qty] => 319833 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 33.97 [high_price] => 35.14 [low_price] => 33.97 [close_price] => 34.67 [chn_per] => 2.45 [ttl_trd_qty] => 333673 [volume] => 13840 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 33.97 [high_price] => 35.14 [low_price] => 33.97 [close_price] => 34.48 [chn_per] => 1.89 [ttl_trd_qty] => 361927 [volume] => 28254 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 33.97 [high_price] => 35.14 [low_price] => 33.97 [close_price] => 34.48 [chn_per] => 1.89 [ttl_trd_qty] => 361927 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 33.97 [high_price] => 35.14 [low_price] => 33.97 [close_price] => 34.34 [chn_per] => 1.48 [ttl_trd_qty] => 395304 [volume] => 33377 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 33.97 [high_price] => 35.14 [low_price] => 33.97 [close_price] => 34.6 [chn_per] => 2.25 [ttl_trd_qty] => 426497 [volume] => 31193 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 33.97 [high_price] => 36.35 [low_price] => 33.97 [close_price] => 35.02 [chn_per] => 3.49 [ttl_trd_qty] => 1074660 [volume] => 648163 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 33.97 [high_price] => 36.35 [low_price] => 33.97 [close_price] => 34.95 [chn_per] => 3.28 [ttl_trd_qty] => 1103463 [volume] => 28803 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 33.97 [high_price] => 36.35 [low_price] => 33.97 [close_price] => 34.97 [chn_per] => 3.34 [ttl_trd_qty] => 1205594 [volume] => 102131 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 33.97 [high_price] => 36.35 [low_price] => 33.97 [close_price] => 34.91 [chn_per] => 3.16 [ttl_trd_qty] => 1216721 [volume] => 11127 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 33.97 [high_price] => 36.35 [low_price] => 33.97 [close_price] => 34.85 [chn_per] => 2.98 [ttl_trd_qty] => 1236424 [volume] => 19703 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 33.97 [high_price] => 36.35 [low_price] => 33.97 [close_price] => 34.66 [chn_per] => 2.42 [ttl_trd_qty] => 1248016 [volume] => 11592 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 33.97 [high_price] => 36.35 [low_price] => 33.97 [close_price] => 34.66 [chn_per] => 2.42 [ttl_trd_qty] => 1248016 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 33.97 [high_price] => 36.35 [low_price] => 33.97 [close_price] => 34.66 [chn_per] => 2.42 [ttl_trd_qty] => 1276811 [volume] => 28795 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 33.97 [high_price] => 36.35 [low_price] => 33.97 [close_price] => 34.66 [chn_per] => 2.42 [ttl_trd_qty] => 1276811 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 33.97 [high_price] => 36.35 [low_price] => 33.97 [close_price] => 34.69 [chn_per] => 2.51 [ttl_trd_qty] => 1349974 [volume] => 73163 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 33.97 [high_price] => 36.35 [low_price] => 33.97 [close_price] => 34.65 [chn_per] => 2.39 [ttl_trd_qty] => 1442224 [volume] => 92250 ) ) [BCONCEPTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 184 [high_price] => 184.9 [low_price] => 184 [close_price] => 184.9 [chn_per] => 2.03 [ttl_trd_qty] => 550 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 184 [high_price] => 184.9 [low_price] => 184 [close_price] => 184.9 [chn_per] => 2.03 [ttl_trd_qty] => 550 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 184 [high_price] => 189.98 [low_price] => 184 [close_price] => 188.45 [chn_per] => 3.98 [ttl_trd_qty] => 4920 [volume] => 4370 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 184 [high_price] => 189.98 [low_price] => 184 [close_price] => 188.45 [chn_per] => 3.98 [ttl_trd_qty] => 4920 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 184 [high_price] => 189.98 [low_price] => 184 [close_price] => 185.63 [chn_per] => 2.43 [ttl_trd_qty] => 6843 [volume] => 1923 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 184 [high_price] => 189.98 [low_price] => 184 [close_price] => 185.1 [chn_per] => 2.14 [ttl_trd_qty] => 7106 [volume] => 263 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 184 [high_price] => 189.98 [low_price] => 184 [close_price] => 185.1 [chn_per] => 2.14 [ttl_trd_qty] => 7106 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 184 [high_price] => 189.98 [low_price] => 184 [close_price] => 187.49 [chn_per] => 3.45 [ttl_trd_qty] => 10869 [volume] => 3763 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 184 [high_price] => 189.98 [low_price] => 184 [close_price] => 187.35 [chn_per] => 3.38 [ttl_trd_qty] => 11118 [volume] => 249 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 184 [high_price] => 189.98 [low_price] => 184 [close_price] => 187.35 [chn_per] => 3.38 [ttl_trd_qty] => 11118 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 184 [high_price] => 189.98 [low_price] => 184 [close_price] => 186.88 [chn_per] => 3.12 [ttl_trd_qty] => 11854 [volume] => 736 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 184 [high_price] => 189.98 [low_price] => 184 [close_price] => 186.88 [chn_per] => 3.12 [ttl_trd_qty] => 11854 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 184 [high_price] => 198 [low_price] => 184 [close_price] => 189.52 [chn_per] => 4.57 [ttl_trd_qty] => 29837 [volume] => 17983 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 184 [high_price] => 198 [low_price] => 184 [close_price] => 192.88 [chn_per] => 6.43 [ttl_trd_qty] => 35242 [volume] => 5405 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 184 [high_price] => 198 [low_price] => 184 [close_price] => 192.71 [chn_per] => 6.33 [ttl_trd_qty] => 35439 [volume] => 197 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 184 [high_price] => 198 [low_price] => 184 [close_price] => 196.95 [chn_per] => 8.67 [ttl_trd_qty] => 39649 [volume] => 4210 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 184 [high_price] => 208 [low_price] => 184 [close_price] => 202.01 [chn_per] => 11.47 [ttl_trd_qty] => 62622 [volume] => 22973 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 184 [high_price] => 208 [low_price] => 184 [close_price] => 194.15 [chn_per] => 7.13 [ttl_trd_qty] => 72493 [volume] => 9871 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 184 [high_price] => 208 [low_price] => 184 [close_price] => 193.65 [chn_per] => 6.85 [ttl_trd_qty] => 73593 [volume] => 1100 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 184 [high_price] => 208 [low_price] => 184 [close_price] => 194.2 [chn_per] => 7.16 [ttl_trd_qty] => 75680 [volume] => 2087 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 184 [high_price] => 208 [low_price] => 184 [close_price] => 193.59 [chn_per] => 6.82 [ttl_trd_qty] => 76054 [volume] => 374 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 184 [high_price] => 208 [low_price] => 184 [close_price] => 193.96 [chn_per] => 7.02 [ttl_trd_qty] => 76943 [volume] => 889 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 184 [high_price] => 208 [low_price] => 184 [close_price] => 191.13 [chn_per] => 5.46 [ttl_trd_qty] => 79316 [volume] => 2373 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 184 [high_price] => 208 [low_price] => 184 [close_price] => 191.45 [chn_per] => 5.64 [ttl_trd_qty] => 79334 [volume] => 18 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 184 [high_price] => 208 [low_price] => 184 [close_price] => 191.45 [chn_per] => 5.64 [ttl_trd_qty] => 79334 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 184 [high_price] => 208 [low_price] => 184 [close_price] => 190.89 [chn_per] => 5.33 [ttl_trd_qty] => 84065 [volume] => 4731 ) ) [BDL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1375.4 [high_price] => 1380.2 [low_price] => 1370.1 [close_price] => 1375 [chn_per] => 0.48 [ttl_trd_qty] => 21643 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1375.4 [high_price] => 1380.2 [low_price] => 1370.1 [close_price] => 1375 [chn_per] => 0.48 [ttl_trd_qty] => 21643 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1375.4 [high_price] => 1380.2 [low_price] => 1368.4 [close_price] => 1369.2 [chn_per] => 0.06 [ttl_trd_qty] => 89688 [volume] => 68045 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1375.4 [high_price] => 1380.2 [low_price] => 1362.2 [close_price] => 1364.5 [chn_per] => -0.29 [ttl_trd_qty] => 151920 [volume] => 62232 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1375.4 [high_price] => 1380.2 [low_price] => 1362.2 [close_price] => 1364.4 [chn_per] => -0.29 [ttl_trd_qty] => 175325 [volume] => 23405 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1375.4 [high_price] => 1380.2 [low_price] => 1362.2 [close_price] => 1366.8 [chn_per] => -0.12 [ttl_trd_qty] => 196067 [volume] => 20742 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1375.4 [high_price] => 1380.2 [low_price] => 1362.2 [close_price] => 1368.7 [chn_per] => 0.02 [ttl_trd_qty] => 209312 [volume] => 13245 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1375.4 [high_price] => 1380.2 [low_price] => 1362.2 [close_price] => 1368.7 [chn_per] => 0.02 [ttl_trd_qty] => 209312 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1375.4 [high_price] => 1380.2 [low_price] => 1362.2 [close_price] => 1375.4 [chn_per] => 0.51 [ttl_trd_qty] => 315627 [volume] => 106315 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1375.4 [high_price] => 1380.2 [low_price] => 1362.2 [close_price] => 1375.4 [chn_per] => 0.51 [ttl_trd_qty] => 315627 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1375.4 [high_price] => 1380.2 [low_price] => 1362.2 [close_price] => 1377 [chn_per] => 0.63 [ttl_trd_qty] => 345002 [volume] => 29375 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1375.4 [high_price] => 1380.2 [low_price] => 1362.2 [close_price] => 1377 [chn_per] => 0.63 [ttl_trd_qty] => 345002 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1380.9 [chn_per] => 0.91 [ttl_trd_qty] => 394152 [volume] => 49150 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1373 [chn_per] => 0.34 [ttl_trd_qty] => 410011 [volume] => 15859 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1373 [chn_per] => 0.34 [ttl_trd_qty] => 410011 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1371.2 [chn_per] => 0.2 [ttl_trd_qty] => 429471 [volume] => 19460 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1370.9 [chn_per] => 0.18 [ttl_trd_qty] => 468456 [volume] => 38985 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1372.5 [chn_per] => 0.3 [ttl_trd_qty] => 482483 [volume] => 14027 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1372.5 [chn_per] => 0.3 [ttl_trd_qty] => 482483 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1370.8 [chn_per] => 0.18 [ttl_trd_qty] => 522760 [volume] => 40277 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1377.3 [chn_per] => 0.65 [ttl_trd_qty] => 551320 [volume] => 28560 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1375.8 [chn_per] => 0.54 [ttl_trd_qty] => 557438 [volume] => 6118 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1372.5 [chn_per] => 0.3 [ttl_trd_qty] => 569290 [volume] => 11852 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1376.7 [chn_per] => 0.61 [ttl_trd_qty] => 691686 [volume] => 122396 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1381.3 [chn_per] => 0.94 [ttl_trd_qty] => 754369 [volume] => 62683 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1375.4 [high_price] => 1385.6 [low_price] => 1362.2 [close_price] => 1376.5 [chn_per] => 0.59 [ttl_trd_qty] => 813298 [volume] => 58929 ) ) [BECTORFOOD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 180.1 [high_price] => 181.8 [low_price] => 180.02 [close_price] => 181.33 [chn_per] => 1.09 [ttl_trd_qty] => 1974 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 180.1 [high_price] => 181.8 [low_price] => 180.02 [close_price] => 181.33 [chn_per] => 1.09 [ttl_trd_qty] => 1974 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 180.85 [chn_per] => 0.83 [ttl_trd_qty] => 70260 [volume] => 68286 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 179.9 [chn_per] => 0.3 [ttl_trd_qty] => 91466 [volume] => 21206 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 181.51 [chn_per] => 1.19 [ttl_trd_qty] => 163455 [volume] => 71989 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 181.53 [chn_per] => 1.2 [ttl_trd_qty] => 182428 [volume] => 18973 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 181.57 [chn_per] => 1.23 [ttl_trd_qty] => 193781 [volume] => 11353 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 181.57 [chn_per] => 1.23 [ttl_trd_qty] => 193781 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 181.84 [chn_per] => 1.38 [ttl_trd_qty] => 228711 [volume] => 34930 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 181.66 [chn_per] => 1.28 [ttl_trd_qty] => 255503 [volume] => 26792 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 181.21 [chn_per] => 1.03 [ttl_trd_qty] => 269986 [volume] => 14483 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 180.78 [chn_per] => 0.79 [ttl_trd_qty] => 286115 [volume] => 16129 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 181.45 [chn_per] => 1.16 [ttl_trd_qty] => 302879 [volume] => 16764 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 180.96 [chn_per] => 0.89 [ttl_trd_qty] => 358149 [volume] => 55270 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 180.37 [chn_per] => 0.56 [ttl_trd_qty] => 373896 [volume] => 15747 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 179.5 [close_price] => 180.37 [chn_per] => 0.56 [ttl_trd_qty] => 373896 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 178.87 [close_price] => 179.15 [chn_per] => -0.12 [ttl_trd_qty] => 423419 [volume] => 49523 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 178.73 [close_price] => 178.84 [chn_per] => -0.3 [ttl_trd_qty] => 432413 [volume] => 8994 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 177.6 [close_price] => 177.88 [chn_per] => -0.83 [ttl_trd_qty] => 466211 [volume] => 33798 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 177.6 [close_price] => 177.88 [chn_per] => -0.83 [ttl_trd_qty] => 466211 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 177.6 [close_price] => 178.3 [chn_per] => -0.6 [ttl_trd_qty] => 485431 [volume] => 19220 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 177.6 [close_price] => 178.35 [chn_per] => -0.57 [ttl_trd_qty] => 489444 [volume] => 4013 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 177.6 [close_price] => 177.86 [chn_per] => -0.84 [ttl_trd_qty] => 509089 [volume] => 19645 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 177.6 [close_price] => 178.45 [chn_per] => -0.51 [ttl_trd_qty] => 521175 [volume] => 12086 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 177.6 [close_price] => 178.5 [chn_per] => -0.49 [ttl_trd_qty] => 547664 [volume] => 26489 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 180.1 [high_price] => 184.32 [low_price] => 177.6 [close_price] => 178.08 [chn_per] => -0.72 [ttl_trd_qty] => 582237 [volume] => 34573 ) ) [BEDMUTHA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 106 [high_price] => 106 [low_price] => 106 [close_price] => 106 [chn_per] => -1.77 [ttl_trd_qty] => 10 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 106 [high_price] => 106 [low_price] => 106 [close_price] => 106 [chn_per] => -1.77 [ttl_trd_qty] => 10 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 106 [high_price] => 109.98 [low_price] => 106 [close_price] => 109.98 [chn_per] => 1.92 [ttl_trd_qty] => 15 [volume] => 5 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 106 [high_price] => 109.98 [low_price] => 106 [close_price] => 109.98 [chn_per] => 1.92 [ttl_trd_qty] => 15 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 106 [high_price] => 109.98 [low_price] => 106 [close_price] => 109.87 [chn_per] => 1.82 [ttl_trd_qty] => 136 [volume] => 121 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 112.9 [chn_per] => 4.62 [ttl_trd_qty] => 638 [volume] => 502 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 112.9 [chn_per] => 4.62 [ttl_trd_qty] => 638 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 112.5 [chn_per] => 4.25 [ttl_trd_qty] => 1038 [volume] => 400 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 112.5 [chn_per] => 4.25 [ttl_trd_qty] => 1038 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 112.5 [chn_per] => 4.25 [ttl_trd_qty] => 1038 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 112.5 [chn_per] => 4.25 [ttl_trd_qty] => 1038 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 111.9 [chn_per] => 3.7 [ttl_trd_qty] => 1042 [volume] => 4 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 111.9 [chn_per] => 3.7 [ttl_trd_qty] => 1042 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 109 [chn_per] => 1.01 [ttl_trd_qty] => 1217 [volume] => 175 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 109 [chn_per] => 1.01 [ttl_trd_qty] => 1257 [volume] => 40 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 109 [chn_per] => 1.01 [ttl_trd_qty] => 1257 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 111.98 [chn_per] => 3.77 [ttl_trd_qty] => 1656 [volume] => 399 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 111.98 [chn_per] => 3.77 [ttl_trd_qty] => 1656 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 111.98 [chn_per] => 3.77 [ttl_trd_qty] => 1656 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 110 [chn_per] => 1.94 [ttl_trd_qty] => 1686 [volume] => 30 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 110 [chn_per] => 1.94 [ttl_trd_qty] => 1871 [volume] => 185 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 110 [chn_per] => 1.94 [ttl_trd_qty] => 1871 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 108.41 [chn_per] => 0.46 [ttl_trd_qty] => 1898 [volume] => 27 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 110 [chn_per] => 1.94 [ttl_trd_qty] => 2058 [volume] => 160 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 110 [chn_per] => 1.94 [ttl_trd_qty] => 2058 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 106 [high_price] => 112.9 [low_price] => 106 [close_price] => 107.7 [chn_per] => -0.19 [ttl_trd_qty] => 2518 [volume] => 460 ) ) [BEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 413 [high_price] => 413.3 [low_price] => 411.4 [close_price] => 411.95 [chn_per] => 0.04 [ttl_trd_qty] => 172919 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 413 [high_price] => 413.3 [low_price] => 411.4 [close_price] => 411.95 [chn_per] => 0.13 [ttl_trd_qty] => 593840 [volume] => 420921 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 413 [high_price] => 413.35 [low_price] => 411.4 [close_price] => 412.35 [chn_per] => 0.25 [ttl_trd_qty] => 869381 [volume] => 275541 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 413 [high_price] => 413.5 [low_price] => 411.4 [close_price] => 413.25 [chn_per] => 0.25 [ttl_trd_qty] => 869381 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 413 [high_price] => 414 [low_price] => 411.4 [close_price] => 412.8 [chn_per] => 0.24 [ttl_trd_qty] => 1278909 [volume] => 409528 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 413 [high_price] => 414 [low_price] => 411.4 [close_price] => 413.25 [chn_per] => 0.24 [ttl_trd_qty] => 1278909 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 413 [high_price] => 414.65 [low_price] => 411.4 [close_price] => 414.3 [chn_per] => 0.62 [ttl_trd_qty] => 1675156 [volume] => 396247 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 413 [high_price] => 414.65 [low_price] => 411.4 [close_price] => 414.3 [chn_per] => 0.62 [ttl_trd_qty] => 1675156 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 413 [high_price] => 416.5 [low_price] => 411.4 [close_price] => 415.95 [chn_per] => 1.01 [ttl_trd_qty] => 2485570 [volume] => 810414 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 413 [high_price] => 416.5 [low_price] => 411.4 [close_price] => 415.95 [chn_per] => 1.02 [ttl_trd_qty] => 2664819 [volume] => 179249 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 416.15 [chn_per] => 1.02 [ttl_trd_qty] => 2664819 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 416.15 [chn_per] => 1.06 [ttl_trd_qty] => 3021125 [volume] => 356306 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 415.9 [chn_per] => 1 [ttl_trd_qty] => 3430336 [volume] => 409211 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 415.35 [chn_per] => 0.86 [ttl_trd_qty] => 3830860 [volume] => 400524 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 415.35 [chn_per] => 0.86 [ttl_trd_qty] => 3830860 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 415.3 [chn_per] => 0.93 [ttl_trd_qty] => 4347794 [volume] => 516934 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 415 [chn_per] => 0.78 [ttl_trd_qty] => 4973726 [volume] => 625932 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 414.95 [chn_per] => 0.78 [ttl_trd_qty] => 4973726 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 414.95 [chn_per] => 0.76 [ttl_trd_qty] => 5329624 [volume] => 355898 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 415.6 [chn_per] => 0.95 [ttl_trd_qty] => 5630868 [volume] => 301244 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 415.75 [chn_per] => 0.96 [ttl_trd_qty] => 6029994 [volume] => 399126 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 415.5 [chn_per] => 0.96 [ttl_trd_qty] => 6029994 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 413 [high_price] => 416.55 [low_price] => 411.4 [close_price] => 415.55 [chn_per] => 0.91 [ttl_trd_qty] => 6676078 [volume] => 646084 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 413 [high_price] => 417.65 [low_price] => 411.4 [close_price] => 415.9 [chn_per] => 1 [ttl_trd_qty] => 7370146 [volume] => 694068 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 413 [high_price] => 417.65 [low_price] => 411.4 [close_price] => 416.2 [chn_per] => 1 [ttl_trd_qty] => 7370146 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 413 [high_price] => 417.65 [low_price] => 411.4 [close_price] => 416.3 [chn_per] => 1.09 [ttl_trd_qty] => 8141071 [volume] => 770925 ) ) [BELLACASA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 279 [high_price] => 279 [low_price] => 279 [close_price] => 279 [chn_per] => 1.52 [ttl_trd_qty] => 97 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 279 [high_price] => 279 [low_price] => 279 [close_price] => 279 [chn_per] => 1.52 [ttl_trd_qty] => 97 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 279 [high_price] => 284 [low_price] => 276.55 [close_price] => 278.25 [chn_per] => 1.24 [ttl_trd_qty] => 3370 [volume] => 3273 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 279 [high_price] => 284 [low_price] => 276.55 [close_price] => 278.25 [chn_per] => 1.24 [ttl_trd_qty] => 3370 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 279 [high_price] => 284 [low_price] => 276.5 [close_price] => 278.2 [chn_per] => 1.23 [ttl_trd_qty] => 4487 [volume] => 1117 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 279 [high_price] => 284 [low_price] => 275.05 [close_price] => 275.05 [chn_per] => 0.08 [ttl_trd_qty] => 5385 [volume] => 898 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 279 [high_price] => 284 [low_price] => 275.05 [close_price] => 275.05 [chn_per] => 0.08 [ttl_trd_qty] => 5385 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 279 [high_price] => 284 [low_price] => 275.05 [close_price] => 276.05 [chn_per] => 0.44 [ttl_trd_qty] => 5456 [volume] => 71 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 279 [high_price] => 284 [low_price] => 274.85 [close_price] => 274.85 [chn_per] => 0.01 [ttl_trd_qty] => 6032 [volume] => 576 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 279 [high_price] => 284 [low_price] => 274.85 [close_price] => 274.85 [chn_per] => 0.01 [ttl_trd_qty] => 6032 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 279 [high_price] => 284 [low_price] => 273.65 [close_price] => 276 [chn_per] => 0.43 [ttl_trd_qty] => 6907 [volume] => 875 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 279 [high_price] => 284 [low_price] => 273.65 [close_price] => 276 [chn_per] => 0.43 [ttl_trd_qty] => 6907 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 279 [high_price] => 284 [low_price] => 272.85 [close_price] => 272.85 [chn_per] => -0.72 [ttl_trd_qty] => 7082 [volume] => 175 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 279 [high_price] => 284 [low_price] => 272.85 [close_price] => 273.35 [chn_per] => -0.54 [ttl_trd_qty] => 7083 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 279 [high_price] => 284 [low_price] => 272.85 [close_price] => 273.2 [chn_per] => -0.59 [ttl_trd_qty] => 7128 [volume] => 45 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 279 [high_price] => 284 [low_price] => 272.85 [close_price] => 273.2 [chn_per] => -0.59 [ttl_trd_qty] => 7128 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 279 [high_price] => 284 [low_price] => 272.85 [close_price] => 273.2 [chn_per] => -0.59 [ttl_trd_qty] => 7178 [volume] => 50 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 279 [high_price] => 284 [low_price] => 272.85 [close_price] => 274.65 [chn_per] => -0.07 [ttl_trd_qty] => 7327 [volume] => 149 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 279 [high_price] => 284 [low_price] => 272.85 [close_price] => 274.65 [chn_per] => -0.07 [ttl_trd_qty] => 7327 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 279 [high_price] => 284 [low_price] => 272.85 [close_price] => 273.2 [chn_per] => -0.59 [ttl_trd_qty] => 7537 [volume] => 210 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 279 [high_price] => 284 [low_price] => 272.85 [close_price] => 273.65 [chn_per] => -0.43 [ttl_trd_qty] => 7561 [volume] => 24 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 279 [high_price] => 284 [low_price] => 266.45 [close_price] => 266.45 [chn_per] => -3.05 [ttl_trd_qty] => 11585 [volume] => 4024 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 279 [high_price] => 284 [low_price] => 263.6 [close_price] => 265.05 [chn_per] => -3.56 [ttl_trd_qty] => 17170 [volume] => 5585 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 279 [high_price] => 284 [low_price] => 263.6 [close_price] => 266.5 [chn_per] => -3.03 [ttl_trd_qty] => 17230 [volume] => 60 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 279 [high_price] => 284 [low_price] => 263.6 [close_price] => 266.5 [chn_per] => -3.03 [ttl_trd_qty] => 17230 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 279 [high_price] => 284 [low_price] => 263.6 [close_price] => 272.7 [chn_per] => -0.78 [ttl_trd_qty] => 18999 [volume] => 1769 ) ) [BELRISE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 240.49 [high_price] => 242 [low_price] => 239.91 [close_price] => 241.96 [chn_per] => 1.42 [ttl_trd_qty] => 108794 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 240.49 [high_price] => 243 [low_price] => 239.91 [close_price] => 241.02 [chn_per] => 1.02 [ttl_trd_qty] => 329615 [volume] => 220821 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 240.49 [high_price] => 243 [low_price] => 239.91 [close_price] => 240.55 [chn_per] => 0.83 [ttl_trd_qty] => 485273 [volume] => 155658 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 240.49 [high_price] => 243 [low_price] => 239.91 [close_price] => 240.55 [chn_per] => 0.54 [ttl_trd_qty] => 485273 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 240.49 [high_price] => 243 [low_price] => 239 [close_price] => 240.2 [chn_per] => 0.68 [ttl_trd_qty] => 685740 [volume] => 200467 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 240.49 [high_price] => 243 [low_price] => 239 [close_price] => 240.2 [chn_per] => 0.8 [ttl_trd_qty] => 685740 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 240.49 [high_price] => 243 [low_price] => 239 [close_price] => 239.84 [chn_per] => 0.53 [ttl_trd_qty] => 844121 [volume] => 158381 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 240.49 [high_price] => 243 [low_price] => 239 [close_price] => 239.84 [chn_per] => 0.55 [ttl_trd_qty] => 844121 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 240.49 [high_price] => 243 [low_price] => 239 [close_price] => 239.26 [chn_per] => 0.29 [ttl_trd_qty] => 956274 [volume] => 112153 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 240.49 [high_price] => 243 [low_price] => 239 [close_price] => 239.25 [chn_per] => 0.29 [ttl_trd_qty] => 1026059 [volume] => 69785 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 240.49 [high_price] => 243 [low_price] => 238.35 [close_price] => 238.46 [chn_per] => 0.29 [ttl_trd_qty] => 1094616 [volume] => 68557 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 240.49 [high_price] => 243 [low_price] => 238.35 [close_price] => 238.46 [chn_per] => -0.03 [ttl_trd_qty] => 1094616 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 240.49 [high_price] => 243 [low_price] => 238.1 [close_price] => 238.4 [chn_per] => -0.07 [ttl_trd_qty] => 1157828 [volume] => 63212 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 240.49 [high_price] => 243 [low_price] => 237.55 [close_price] => 237.84 [chn_per] => -0.31 [ttl_trd_qty] => 1202583 [volume] => 44755 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 240.49 [high_price] => 243 [low_price] => 236.96 [close_price] => 237.37 [chn_per] => -0.31 [ttl_trd_qty] => 1267119 [volume] => 64536 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 240.49 [high_price] => 243 [low_price] => 236.31 [close_price] => 236.72 [chn_per] => -0.83 [ttl_trd_qty] => 1375592 [volume] => 108473 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 240.49 [high_price] => 243 [low_price] => 236.21 [close_price] => 236.84 [chn_per] => -0.83 [ttl_trd_qty] => 1427805 [volume] => 52213 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 240.49 [high_price] => 243 [low_price] => 236 [close_price] => 236.59 [chn_per] => -0.73 [ttl_trd_qty] => 1526040 [volume] => 98235 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 240.49 [high_price] => 243 [low_price] => 236 [close_price] => 236.59 [chn_per] => -0.86 [ttl_trd_qty] => 1526040 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 240.49 [high_price] => 243 [low_price] => 234.41 [close_price] => 234.72 [chn_per] => -1.61 [ttl_trd_qty] => 1682562 [volume] => 156522 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 240.49 [high_price] => 243 [low_price] => 234.41 [close_price] => 234.72 [chn_per] => -1.61 [ttl_trd_qty] => 1682562 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 240.49 [high_price] => 243 [low_price] => 234.41 [close_price] => 235.7 [chn_per] => -1.65 [ttl_trd_qty] => 1829188 [volume] => 146626 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 240.49 [high_price] => 243 [low_price] => 234.41 [close_price] => 235.7 [chn_per] => -0.97 [ttl_trd_qty] => 1829188 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 240.49 [high_price] => 243 [low_price] => 234.41 [close_price] => 236.26 [chn_per] => -1.09 [ttl_trd_qty] => 1880808 [volume] => 51620 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 240.49 [high_price] => 243 [low_price] => 234.41 [close_price] => 236.95 [chn_per] => -0.7 [ttl_trd_qty] => 2103117 [volume] => 222309 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 240.49 [high_price] => 243 [low_price] => 234.41 [close_price] => 237.75 [chn_per] => -0.7 [ttl_trd_qty] => 2264512 [volume] => 161395 ) ) [BEML] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1767.5 [high_price] => 1792.5 [low_price] => 1767.4 [close_price] => 1787.1 [chn_per] => 1.52 [ttl_trd_qty] => 7860 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1767.5 [high_price] => 1792.5 [low_price] => 1767.4 [close_price] => 1783.3 [chn_per] => 1.3 [ttl_trd_qty] => 40543 [volume] => 32683 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1767.5 [high_price] => 1812 [low_price] => 1767.4 [close_price] => 1811 [chn_per] => 2.87 [ttl_trd_qty] => 108610 [volume] => 68067 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1767.5 [high_price] => 1833 [low_price] => 1767.4 [close_price] => 1828.9 [chn_per] => 3.89 [ttl_trd_qty] => 198976 [volume] => 90366 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1767.5 [high_price] => 1855 [low_price] => 1767.4 [close_price] => 1837.9 [chn_per] => 4.4 [ttl_trd_qty] => 375440 [volume] => 176464 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1767.5 [high_price] => 1859 [low_price] => 1767.4 [close_price] => 1853.6 [chn_per] => 5.29 [ttl_trd_qty] => 494112 [volume] => 118672 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1767.5 [high_price] => 1859 [low_price] => 1767.4 [close_price] => 1839.2 [chn_per] => 4.48 [ttl_trd_qty] => 583618 [volume] => 89506 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1767.5 [high_price] => 1859 [low_price] => 1767.4 [close_price] => 1839.2 [chn_per] => 4.48 [ttl_trd_qty] => 583618 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1863.8 [chn_per] => 5.87 [ttl_trd_qty] => 790571 [volume] => 206953 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1859.9 [chn_per] => 5.65 [ttl_trd_qty] => 925853 [volume] => 135282 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1859.9 [chn_per] => 5.65 [ttl_trd_qty] => 925853 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1852.8 [chn_per] => 5.25 [ttl_trd_qty] => 983192 [volume] => 57339 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1848.6 [chn_per] => 5.01 [ttl_trd_qty] => 1003347 [volume] => 20155 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1850.7 [chn_per] => 5.13 [ttl_trd_qty] => 1021073 [volume] => 17726 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1839.7 [chn_per] => 4.5 [ttl_trd_qty] => 1048495 [volume] => 27422 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1843 [chn_per] => 4.69 [ttl_trd_qty] => 1061356 [volume] => 12861 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1840.1 [chn_per] => 4.53 [ttl_trd_qty] => 1070361 [volume] => 9005 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1840.1 [chn_per] => 4.53 [ttl_trd_qty] => 1070361 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1838.1 [chn_per] => 4.41 [ttl_trd_qty] => 1098927 [volume] => 28566 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1838.1 [chn_per] => 4.41 [ttl_trd_qty] => 1098927 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1837.1 [chn_per] => 4.36 [ttl_trd_qty] => 1132558 [volume] => 33631 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1840.8 [chn_per] => 4.57 [ttl_trd_qty] => 1177580 [volume] => 45022 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1840.8 [chn_per] => 4.57 [ttl_trd_qty] => 1177580 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1835.3 [chn_per] => 4.25 [ttl_trd_qty] => 1197855 [volume] => 20275 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1827.7 [chn_per] => 3.82 [ttl_trd_qty] => 1255442 [volume] => 57587 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1767.5 [high_price] => 1881 [low_price] => 1767.4 [close_price] => 1820 [chn_per] => 3.39 [ttl_trd_qty] => 1388708 [volume] => 133266 ) ) [BEPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 99.52 [high_price] => 99.64 [low_price] => 99.12 [close_price] => 99.16 [chn_per] => -0.26 [ttl_trd_qty] => 2670 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 99.52 [high_price] => 99.64 [low_price] => 99.12 [close_price] => 99.22 [chn_per] => -0.2 [ttl_trd_qty] => 11778 [volume] => 9108 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 99.52 [high_price] => 99.65 [low_price] => 99.12 [close_price] => 99.5 [chn_per] => 0.08 [ttl_trd_qty] => 27936 [volume] => 16158 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 99.52 [high_price] => 99.65 [low_price] => 98.85 [close_price] => 99.08 [chn_per] => -0.34 [ttl_trd_qty] => 53661 [volume] => 25725 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 99.52 [high_price] => 99.65 [low_price] => 98.85 [close_price] => 99.18 [chn_per] => -0.24 [ttl_trd_qty] => 71270 [volume] => 17609 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 99.52 [high_price] => 99.65 [low_price] => 98.85 [close_price] => 99.41 [chn_per] => -0.01 [ttl_trd_qty] => 73538 [volume] => 2268 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.85 [close_price] => 99.53 [chn_per] => 0.11 [ttl_trd_qty] => 83010 [volume] => 9472 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.85 [close_price] => 99.53 [chn_per] => 0.11 [ttl_trd_qty] => 83010 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.85 [close_price] => 99.54 [chn_per] => 0.12 [ttl_trd_qty] => 103646 [volume] => 20636 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.85 [close_price] => 99.45 [chn_per] => 0.03 [ttl_trd_qty] => 106834 [volume] => 3188 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.85 [close_price] => 99.49 [chn_per] => 0.07 [ttl_trd_qty] => 107228 [volume] => 394 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.85 [close_price] => 99.49 [chn_per] => 0.07 [ttl_trd_qty] => 107228 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.85 [close_price] => 99.38 [chn_per] => -0.04 [ttl_trd_qty] => 110402 [volume] => 3174 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.85 [close_price] => 99 [chn_per] => -0.42 [ttl_trd_qty] => 124555 [volume] => 14153 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.65 [close_price] => 98.68 [chn_per] => -0.74 [ttl_trd_qty] => 132247 [volume] => 7692 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.65 [close_price] => 98.66 [chn_per] => -0.76 [ttl_trd_qty] => 138631 [volume] => 6384 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.26 [close_price] => 98.68 [chn_per] => -0.74 [ttl_trd_qty] => 154059 [volume] => 15428 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.26 [close_price] => 98.68 [chn_per] => -0.74 [ttl_trd_qty] => 154059 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.26 [close_price] => 98.51 [chn_per] => -0.92 [ttl_trd_qty] => 165398 [volume] => 11339 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.26 [close_price] => 98.52 [chn_per] => -0.91 [ttl_trd_qty] => 165618 [volume] => 220 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.26 [close_price] => 98.52 [chn_per] => -0.91 [ttl_trd_qty] => 165618 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.2 [close_price] => 98.4 [chn_per] => -1.03 [ttl_trd_qty] => 179380 [volume] => 13762 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.2 [close_price] => 98.23 [chn_per] => -1.2 [ttl_trd_qty] => 187011 [volume] => 7631 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98.2 [close_price] => 98.2 [chn_per] => -1.23 [ttl_trd_qty] => 189820 [volume] => 2809 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98 [close_price] => 98.2 [chn_per] => -1.23 [ttl_trd_qty] => 189820 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 99.52 [high_price] => 99.75 [low_price] => 98 [close_price] => 98.32 [chn_per] => -1.11 [ttl_trd_qty] => 244783 [volume] => 54963 ) ) [BERGEPAINT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 510.1 [high_price] => 511.95 [low_price] => 510 [close_price] => 511.4 [chn_per] => 0.25 [ttl_trd_qty] => 7106 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 510.1 [high_price] => 511.95 [low_price] => 510 [close_price] => 511.4 [chn_per] => 0.25 [ttl_trd_qty] => 7106 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 510.1 [high_price] => 511.95 [low_price] => 508 [close_price] => 510.2 [chn_per] => 0.02 [ttl_trd_qty] => 18131 [volume] => 11025 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 510.1 [high_price] => 511.95 [low_price] => 508 [close_price] => 510.9 [chn_per] => 0.16 [ttl_trd_qty] => 29808 [volume] => 11677 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 510.1 [high_price] => 512.2 [low_price] => 507.15 [close_price] => 507.9 [chn_per] => -0.43 [ttl_trd_qty] => 53975 [volume] => 24167 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 510.1 [high_price] => 512.2 [low_price] => 507.15 [close_price] => 508.2 [chn_per] => -0.37 [ttl_trd_qty] => 59131 [volume] => 5156 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 510.1 [high_price] => 512.2 [low_price] => 507.15 [close_price] => 507.65 [chn_per] => -0.48 [ttl_trd_qty] => 65644 [volume] => 6513 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 510.1 [high_price] => 512.2 [low_price] => 507.15 [close_price] => 507.65 [chn_per] => -0.48 [ttl_trd_qty] => 65644 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 510.1 [high_price] => 512.2 [low_price] => 507.15 [close_price] => 508.3 [chn_per] => -0.35 [ttl_trd_qty] => 78241 [volume] => 12597 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 510.1 [high_price] => 513.8 [low_price] => 507.15 [close_price] => 508.65 [chn_per] => -0.28 [ttl_trd_qty] => 106807 [volume] => 28566 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 510.1 [high_price] => 513.8 [low_price] => 507.15 [close_price] => 511.9 [chn_per] => 0.35 [ttl_trd_qty] => 231793 [volume] => 124986 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 510.1 [high_price] => 513.85 [low_price] => 507.15 [close_price] => 512 [chn_per] => 0.37 [ttl_trd_qty] => 300356 [volume] => 68563 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 510.1 [high_price] => 513.85 [low_price] => 507.15 [close_price] => 513.3 [chn_per] => 0.63 [ttl_trd_qty] => 311284 [volume] => 10928 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 510.1 [high_price] => 517.5 [low_price] => 507.15 [close_price] => 515.65 [chn_per] => 1.09 [ttl_trd_qty] => 344921 [volume] => 33637 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 510.1 [high_price] => 518.6 [low_price] => 507.15 [close_price] => 516.75 [chn_per] => 1.3 [ttl_trd_qty] => 356259 [volume] => 11338 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 510.1 [high_price] => 518.6 [low_price] => 507.15 [close_price] => 516.75 [chn_per] => 1.3 [ttl_trd_qty] => 356259 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 510.1 [high_price] => 518.6 [low_price] => 507.15 [close_price] => 514.45 [chn_per] => 0.85 [ttl_trd_qty] => 369301 [volume] => 13042 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 510.1 [high_price] => 518.6 [low_price] => 507.15 [close_price] => 514.5 [chn_per] => 0.86 [ttl_trd_qty] => 372467 [volume] => 3166 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 510.1 [high_price] => 518.6 [low_price] => 507.15 [close_price] => 514.65 [chn_per] => 0.89 [ttl_trd_qty] => 380213 [volume] => 7746 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 510.1 [high_price] => 518.6 [low_price] => 507.15 [close_price] => 514.65 [chn_per] => 0.89 [ttl_trd_qty] => 380213 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 510.1 [high_price] => 518.6 [low_price] => 507.15 [close_price] => 515.35 [chn_per] => 1.03 [ttl_trd_qty] => 392512 [volume] => 12299 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 510.1 [high_price] => 518.6 [low_price] => 507.15 [close_price] => 514.45 [chn_per] => 0.85 [ttl_trd_qty] => 394941 [volume] => 2429 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 510.1 [high_price] => 518.6 [low_price] => 507.15 [close_price] => 512.35 [chn_per] => 0.44 [ttl_trd_qty] => 407769 [volume] => 12828 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 510.1 [high_price] => 518.6 [low_price] => 507.15 [close_price] => 512.85 [chn_per] => 0.54 [ttl_trd_qty] => 420916 [volume] => 13147 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 510.1 [high_price] => 518.6 [low_price] => 507.15 [close_price] => 515.65 [chn_per] => 1.09 [ttl_trd_qty] => 466603 [volume] => 45687 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 510.1 [high_price] => 518.6 [low_price] => 507.15 [close_price] => 517 [chn_per] => 1.35 [ttl_trd_qty] => 495724 [volume] => 29121 ) ) [BESTAGRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 15.96 [high_price] => 16 [low_price] => 15.75 [close_price] => 15.88 [chn_per] => 2.92 [ttl_trd_qty] => 46276 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 15.96 [high_price] => 16 [low_price] => 15.75 [close_price] => 15.88 [chn_per] => 2.92 [ttl_trd_qty] => 46276 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 16.1 [chn_per] => 4.34 [ttl_trd_qty] => 575778 [volume] => 529502 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 16.1 [chn_per] => 4.34 [ttl_trd_qty] => 575778 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 16.1 [chn_per] => 4.34 [ttl_trd_qty] => 623687 [volume] => 47909 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 15.95 [chn_per] => 3.37 [ttl_trd_qty] => 681075 [volume] => 57388 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 15.95 [chn_per] => 3.37 [ttl_trd_qty] => 681075 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 16 [chn_per] => 3.69 [ttl_trd_qty] => 745309 [volume] => 64234 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 15.95 [chn_per] => 3.37 [ttl_trd_qty] => 766226 [volume] => 20917 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 15.93 [chn_per] => 3.24 [ttl_trd_qty] => 794753 [volume] => 28527 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 15.94 [chn_per] => 3.31 [ttl_trd_qty] => 806635 [volume] => 11882 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 15.81 [chn_per] => 2.46 [ttl_trd_qty] => 839103 [volume] => 32468 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 15.84 [chn_per] => 2.66 [ttl_trd_qty] => 898169 [volume] => 59066 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 15.79 [chn_per] => 2.33 [ttl_trd_qty] => 945669 [volume] => 47500 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 15.83 [chn_per] => 2.59 [ttl_trd_qty] => 959715 [volume] => 14046 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.69 [close_price] => 15.83 [chn_per] => 2.59 [ttl_trd_qty] => 959715 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.68 [close_price] => 15.71 [chn_per] => 1.81 [ttl_trd_qty] => 1021774 [volume] => 62059 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.68 [close_price] => 15.78 [chn_per] => 2.27 [ttl_trd_qty] => 1027924 [volume] => 6150 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.68 [close_price] => 15.76 [chn_per] => 2.14 [ttl_trd_qty] => 1034602 [volume] => 6678 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.61 [close_price] => 15.68 [chn_per] => 1.62 [ttl_trd_qty] => 1049402 [volume] => 14800 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.61 [close_price] => 15.71 [chn_per] => 1.81 [ttl_trd_qty] => 1053651 [volume] => 4249 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.61 [close_price] => 15.71 [chn_per] => 1.81 [ttl_trd_qty] => 1053651 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.61 [close_price] => 15.74 [chn_per] => 2.01 [ttl_trd_qty] => 1073691 [volume] => 20040 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.61 [close_price] => 15.82 [chn_per] => 2.53 [ttl_trd_qty] => 1103043 [volume] => 29352 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.61 [close_price] => 15.75 [chn_per] => 2.07 [ttl_trd_qty] => 1165958 [volume] => 62915 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 15.96 [high_price] => 16.43 [low_price] => 15.61 [close_price] => 15.83 [chn_per] => 2.59 [ttl_trd_qty] => 1233309 [volume] => 67351 ) ) [BETA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2195.6 [close_price] => 2212.9 [chn_per] => 1.29 [ttl_trd_qty] => 352 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2184.7 [close_price] => 2184.7 [chn_per] => 0 [ttl_trd_qty] => 1557 [volume] => 1205 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2174.6 [close_price] => 2206.2 [chn_per] => 0.98 [ttl_trd_qty] => 2704 [volume] => 1147 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2174.6 [close_price] => 2204.7 [chn_per] => 0.92 [ttl_trd_qty] => 3356 [volume] => 652 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2174.6 [close_price] => 2200 [chn_per] => 0.7 [ttl_trd_qty] => 3824 [volume] => 468 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2174.6 [close_price] => 2185.9 [chn_per] => 0.05 [ttl_trd_qty] => 4462 [volume] => 638 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2170.1 [close_price] => 2170.1 [chn_per] => -0.67 [ttl_trd_qty] => 5239 [volume] => 777 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2170.1 [close_price] => 2170.1 [chn_per] => -0.67 [ttl_trd_qty] => 5239 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2144.6 [chn_per] => -1.84 [ttl_trd_qty] => 8600 [volume] => 3361 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2141.8 [chn_per] => -1.96 [ttl_trd_qty] => 9455 [volume] => 855 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2128.5 [chn_per] => -2.57 [ttl_trd_qty] => 10132 [volume] => 677 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2128.5 [chn_per] => -2.57 [ttl_trd_qty] => 10132 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2137.9 [chn_per] => -2.14 [ttl_trd_qty] => 10845 [volume] => 713 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2139.5 [chn_per] => -2.07 [ttl_trd_qty] => 11719 [volume] => 874 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2122.9 [chn_per] => -2.83 [ttl_trd_qty] => 12051 [volume] => 332 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2132 [chn_per] => -2.41 [ttl_trd_qty] => 12369 [volume] => 318 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2130.2 [chn_per] => -2.49 [ttl_trd_qty] => 12467 [volume] => 98 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2130.2 [chn_per] => -2.49 [ttl_trd_qty] => 12467 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2141.6 [chn_per] => -1.97 [ttl_trd_qty] => 13357 [volume] => 890 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2150 [chn_per] => -1.59 [ttl_trd_qty] => 13788 [volume] => 431 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2150 [chn_per] => -1.59 [ttl_trd_qty] => 13788 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2135.4 [chn_per] => -2.26 [ttl_trd_qty] => 14300 [volume] => 512 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2163 [chn_per] => -0.99 [ttl_trd_qty] => 14611 [volume] => 311 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2158 [chn_per] => -1.22 [ttl_trd_qty] => 14934 [volume] => 323 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2158 [chn_per] => -1.22 [ttl_trd_qty] => 14934 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2195.6 [high_price] => 2227.9 [low_price] => 2108.5 [close_price] => 2195 [chn_per] => 0.47 [ttl_trd_qty] => 18332 [volume] => 3398 ) ) [BFINVEST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 451.1 [high_price] => 451.1 [low_price] => 450 [close_price] => 450 [chn_per] => 0.74 [ttl_trd_qty] => 72 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 451.1 [high_price] => 451.1 [low_price] => 450 [close_price] => 450 [chn_per] => 0.74 [ttl_trd_qty] => 72 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 451.1 [high_price] => 451.1 [low_price] => 448.65 [close_price] => 450.35 [chn_per] => 0.82 [ttl_trd_qty] => 869 [volume] => 797 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 451.1 [high_price] => 451.1 [low_price] => 448.65 [close_price] => 450.35 [chn_per] => 0.82 [ttl_trd_qty] => 869 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 451.1 [high_price] => 452.45 [low_price] => 448.65 [close_price] => 452.45 [chn_per] => 1.29 [ttl_trd_qty] => 1217 [volume] => 348 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 451.1 [high_price] => 452.6 [low_price] => 448.65 [close_price] => 452.3 [chn_per] => 1.25 [ttl_trd_qty] => 2611 [volume] => 1394 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 451.1 [high_price] => 452.6 [low_price] => 448.65 [close_price] => 452.3 [chn_per] => 1.25 [ttl_trd_qty] => 2611 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 451.1 [high_price] => 452.6 [low_price] => 448.65 [close_price] => 452.3 [chn_per] => 1.25 [ttl_trd_qty] => 3912 [volume] => 1301 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 451.1 [high_price] => 452.6 [low_price] => 448.65 [close_price] => 452 [chn_per] => 1.19 [ttl_trd_qty] => 4493 [volume] => 581 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 448.65 [close_price] => 453.9 [chn_per] => 1.61 [ttl_trd_qty] => 5231 [volume] => 738 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 448.65 [close_price] => 453.5 [chn_per] => 1.52 [ttl_trd_qty] => 6829 [volume] => 1598 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 448.65 [close_price] => 451.9 [chn_per] => 1.16 [ttl_trd_qty] => 9725 [volume] => 2896 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 448.65 [close_price] => 449.4 [chn_per] => 0.6 [ttl_trd_qty] => 11091 [volume] => 1366 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 448.65 [close_price] => 449.45 [chn_per] => 0.62 [ttl_trd_qty] => 11436 [volume] => 345 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 448.35 [close_price] => 448.35 [chn_per] => 0.37 [ttl_trd_qty] => 11616 [volume] => 180 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 448.35 [close_price] => 448.35 [chn_per] => 0.37 [ttl_trd_qty] => 11616 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 447.8 [close_price] => 448 [chn_per] => 0.29 [ttl_trd_qty] => 14183 [volume] => 2567 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 447.8 [close_price] => 447.9 [chn_per] => 0.27 [ttl_trd_qty] => 14226 [volume] => 43 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 447.6 [close_price] => 448 [chn_per] => 0.29 [ttl_trd_qty] => 15384 [volume] => 1158 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 447.6 [close_price] => 448 [chn_per] => 0.29 [ttl_trd_qty] => 16452 [volume] => 1068 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 447.6 [close_price] => 448 [chn_per] => 0.29 [ttl_trd_qty] => 16462 [volume] => 10 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 447.6 [close_price] => 448 [chn_per] => 0.29 [ttl_trd_qty] => 16462 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 447 [close_price] => 447.9 [chn_per] => 0.27 [ttl_trd_qty] => 19376 [volume] => 2914 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 447 [close_price] => 447.9 [chn_per] => 0.27 [ttl_trd_qty] => 19957 [volume] => 581 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 447 [close_price] => 447 [chn_per] => 0.07 [ttl_trd_qty] => 21262 [volume] => 1305 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 451.1 [high_price] => 454.4 [low_price] => 446 [close_price] => 446.15 [chn_per] => -0.12 [ttl_trd_qty] => 23330 [volume] => 2068 ) ) [BFSI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.64 [chn_per] => 0.29 [ttl_trd_qty] => 6144 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.61 [chn_per] => 0.18 [ttl_trd_qty] => 22927 [volume] => 16783 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.65 [chn_per] => 0.33 [ttl_trd_qty] => 30790 [volume] => 7863 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.65 [chn_per] => 0.33 [ttl_trd_qty] => 37777 [volume] => 6987 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.68 [chn_per] => 0.44 [ttl_trd_qty] => 59307 [volume] => 21530 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.75 [chn_per] => 0.69 [ttl_trd_qty] => 66004 [volume] => 6697 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.64 [chn_per] => 0.29 [ttl_trd_qty] => 73353 [volume] => 7349 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.64 [chn_per] => 0.29 [ttl_trd_qty] => 73353 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.73 [chn_per] => 0.62 [ttl_trd_qty] => 227648 [volume] => 154295 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.76 [chn_per] => 0.73 [ttl_trd_qty] => 230629 [volume] => 2981 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.73 [chn_per] => 0.62 [ttl_trd_qty] => 237445 [volume] => 6816 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.73 [chn_per] => 0.62 [ttl_trd_qty] => 237445 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.82 [chn_per] => 0.94 [ttl_trd_qty] => 238973 [volume] => 1528 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.83 [chn_per] => 0.98 [ttl_trd_qty] => 302453 [volume] => 63480 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.82 [chn_per] => 0.94 [ttl_trd_qty] => 307573 [volume] => 5120 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.79 [chn_per] => 0.83 [ttl_trd_qty] => 330809 [volume] => 23236 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.85 [chn_per] => 1.05 [ttl_trd_qty] => 333383 [volume] => 2574 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.85 [chn_per] => 1.05 [ttl_trd_qty] => 333383 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.82 [chn_per] => 0.94 [ttl_trd_qty] => 340927 [volume] => 7544 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.82 [chn_per] => 0.94 [ttl_trd_qty] => 341877 [volume] => 950 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.82 [chn_per] => 0.94 [ttl_trd_qty] => 341877 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.81 [chn_per] => 0.91 [ttl_trd_qty] => 410937 [volume] => 69060 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.77 [chn_per] => 0.76 [ttl_trd_qty] => 426573 [volume] => 15636 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.85 [chn_per] => 1.05 [ttl_trd_qty] => 441570 [volume] => 14997 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.85 [chn_per] => 1.05 [ttl_trd_qty] => 441570 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28.24 [high_price] => 28.24 [low_price] => 27 [close_price] => 27.82 [chn_per] => 0.94 [ttl_trd_qty] => 476881 [volume] => 35311 ) ) [BFUTILITIE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 611.85 [high_price] => 612.6 [low_price] => 609.05 [close_price] => 612.6 [chn_per] => 0.67 [ttl_trd_qty] => 379 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 611.85 [high_price] => 612.6 [low_price] => 609.05 [close_price] => 612.6 [chn_per] => 0.67 [ttl_trd_qty] => 379 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 608.55 [close_price] => 611 [chn_per] => 0.41 [ttl_trd_qty] => 1945 [volume] => 1566 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 602.5 [close_price] => 606.05 [chn_per] => -0.4 [ttl_trd_qty] => 13131 [volume] => 11186 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 598 [close_price] => 601.65 [chn_per] => -1.13 [ttl_trd_qty] => 19984 [volume] => 6853 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 596.3 [close_price] => 604.85 [chn_per] => -0.6 [ttl_trd_qty] => 30564 [volume] => 10580 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 596.3 [close_price] => 603.55 [chn_per] => -0.81 [ttl_trd_qty] => 31951 [volume] => 1387 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 596.3 [close_price] => 603.55 [chn_per] => -0.81 [ttl_trd_qty] => 31951 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 596.3 [close_price] => 605.4 [chn_per] => -0.51 [ttl_trd_qty] => 34753 [volume] => 2802 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 596.3 [close_price] => 603 [chn_per] => -0.9 [ttl_trd_qty] => 37376 [volume] => 2623 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 596.3 [close_price] => 603.1 [chn_per] => -0.89 [ttl_trd_qty] => 38007 [volume] => 631 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 596.3 [close_price] => 598.8 [chn_per] => -1.59 [ttl_trd_qty] => 40625 [volume] => 2618 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 595.8 [close_price] => 597 [chn_per] => -1.89 [ttl_trd_qty] => 46177 [volume] => 5552 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 590.25 [close_price] => 591 [chn_per] => -2.88 [ttl_trd_qty] => 50716 [volume] => 4539 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 588.55 [close_price] => 591.25 [chn_per] => -2.83 [ttl_trd_qty] => 54175 [volume] => 3459 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 588.55 [close_price] => 591.25 [chn_per] => -2.83 [ttl_trd_qty] => 54175 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 583.75 [close_price] => 586.7 [chn_per] => -3.58 [ttl_trd_qty] => 65840 [volume] => 11665 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 583.75 [close_price] => 587.15 [chn_per] => -3.51 [ttl_trd_qty] => 69414 [volume] => 3574 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 583.05 [close_price] => 587.6 [chn_per] => -3.43 [ttl_trd_qty] => 75655 [volume] => 6241 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 583.05 [close_price] => 587.6 [chn_per] => -3.43 [ttl_trd_qty] => 75655 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 581.55 [close_price] => 585 [chn_per] => -3.86 [ttl_trd_qty] => 83056 [volume] => 7401 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 581.55 [close_price] => 583.5 [chn_per] => -4.11 [ttl_trd_qty] => 83601 [volume] => 545 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 580.2 [close_price] => 582.95 [chn_per] => -4.2 [ttl_trd_qty] => 87879 [volume] => 4278 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 580 [close_price] => 583.2 [chn_per] => -4.16 [ttl_trd_qty] => 91175 [volume] => 3296 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 579.9 [close_price] => 580.8 [chn_per] => -4.55 [ttl_trd_qty] => 100700 [volume] => 9525 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 611.85 [high_price] => 613.85 [low_price] => 578 [close_price] => 578 [chn_per] => -5.01 [ttl_trd_qty] => 109863 [volume] => 9163 ) ) [BGRENERGY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 323 [high_price] => 323 [low_price] => 318 [close_price] => 319.95 [chn_per] => 3.56 [ttl_trd_qty] => 5012 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 323 [high_price] => 323 [low_price] => 318 [close_price] => 319.95 [chn_per] => 3.56 [ttl_trd_qty] => 5012 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 323 [high_price] => 323 [low_price] => 315 [close_price] => 316 [chn_per] => 2.28 [ttl_trd_qty] => 7120 [volume] => 2108 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 323 [high_price] => 323 [low_price] => 315 [close_price] => 316 [chn_per] => 2.28 [ttl_trd_qty] => 7120 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 323 [high_price] => 323 [low_price] => 315 [close_price] => 315.3 [chn_per] => 2.06 [ttl_trd_qty] => 12621 [volume] => 5501 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 323 [high_price] => 323 [low_price] => 315 [close_price] => 319.9 [chn_per] => 3.54 [ttl_trd_qty] => 12832 [volume] => 211 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 323 [high_price] => 323 [low_price] => 315 [close_price] => 319.9 [chn_per] => 3.54 [ttl_trd_qty] => 12832 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 323 [high_price] => 323 [low_price] => 315 [close_price] => 320.7 [chn_per] => 3.8 [ttl_trd_qty] => 15441 [volume] => 2609 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 323 [high_price] => 323 [low_price] => 315 [close_price] => 320 [chn_per] => 3.58 [ttl_trd_qty] => 17023 [volume] => 1582 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 323 [high_price] => 323 [low_price] => 315 [close_price] => 320 [chn_per] => 3.58 [ttl_trd_qty] => 17023 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 323 [high_price] => 323 [low_price] => 315 [close_price] => 319.8 [chn_per] => 3.51 [ttl_trd_qty] => 17532 [volume] => 509 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 323 [high_price] => 323 [low_price] => 315 [close_price] => 319.8 [chn_per] => 3.51 [ttl_trd_qty] => 17532 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 323 [high_price] => 323 [low_price] => 315 [close_price] => 315.6 [chn_per] => 2.15 [ttl_trd_qty] => 17838 [volume] => 306 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 323 [high_price] => 323 [low_price] => 315 [close_price] => 315 [chn_per] => 1.96 [ttl_trd_qty] => 19126 [volume] => 1288 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 323 [high_price] => 323 [low_price] => 313 [close_price] => 315 [chn_per] => 1.96 [ttl_trd_qty] => 19765 [volume] => 639 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 323 [high_price] => 323 [low_price] => 313 [close_price] => 315 [chn_per] => 1.96 [ttl_trd_qty] => 20613 [volume] => 848 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 323 [high_price] => 323 [low_price] => 313 [close_price] => 315 [chn_per] => 1.96 [ttl_trd_qty] => 21309 [volume] => 696 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 323 [high_price] => 323 [low_price] => 313 [close_price] => 315 [chn_per] => 1.96 [ttl_trd_qty] => 21479 [volume] => 170 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 323 [high_price] => 323 [low_price] => 313 [close_price] => 314.5 [chn_per] => 1.8 [ttl_trd_qty] => 21673 [volume] => 194 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 323 [high_price] => 323 [low_price] => 313 [close_price] => 314 [chn_per] => 1.63 [ttl_trd_qty] => 21710 [volume] => 37 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 323 [high_price] => 323 [low_price] => 312.45 [close_price] => 314.5 [chn_per] => 1.8 [ttl_trd_qty] => 22642 [volume] => 932 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 323 [high_price] => 323 [low_price] => 312.1 [close_price] => 314.5 [chn_per] => 1.8 [ttl_trd_qty] => 23311 [volume] => 669 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 323 [high_price] => 323 [low_price] => 312.1 [close_price] => 315 [chn_per] => 1.96 [ttl_trd_qty] => 24178 [volume] => 867 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 323 [high_price] => 323 [low_price] => 312.1 [close_price] => 315 [chn_per] => 1.96 [ttl_trd_qty] => 24449 [volume] => 271 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 323 [high_price] => 323 [low_price] => 312.1 [close_price] => 315 [chn_per] => 1.96 [ttl_trd_qty] => 24449 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 323 [high_price] => 323 [low_price] => 312 [close_price] => 315.85 [chn_per] => 2.23 [ttl_trd_qty] => 26953 [volume] => 2504 ) ) [BHAGCHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 294 [high_price] => 294 [low_price] => 292.75 [close_price] => 294 [chn_per] => 1.01 [ttl_trd_qty] => 679 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 294 [high_price] => 294 [low_price] => 292.75 [close_price] => 294 [chn_per] => 1.01 [ttl_trd_qty] => 679 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 294 [high_price] => 294 [low_price] => 287.8 [close_price] => 288.8 [chn_per] => -0.77 [ttl_trd_qty] => 5952 [volume] => 5273 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 294 [high_price] => 294 [low_price] => 287.8 [close_price] => 288.8 [chn_per] => -0.77 [ttl_trd_qty] => 5952 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 294 [high_price] => 294 [low_price] => 287.8 [close_price] => 290.6 [chn_per] => -0.15 [ttl_trd_qty] => 15585 [volume] => 9633 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 294 [high_price] => 294 [low_price] => 287.8 [close_price] => 288.65 [chn_per] => -0.82 [ttl_trd_qty] => 22545 [volume] => 6960 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 294 [high_price] => 294 [low_price] => 287.8 [close_price] => 288.65 [chn_per] => -0.82 [ttl_trd_qty] => 22545 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 294 [high_price] => 294 [low_price] => 287.8 [close_price] => 288.25 [chn_per] => -0.96 [ttl_trd_qty] => 31620 [volume] => 9075 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 294 [high_price] => 294 [low_price] => 287.8 [close_price] => 288.7 [chn_per] => -0.81 [ttl_trd_qty] => 37320 [volume] => 5700 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 294 [high_price] => 294 [low_price] => 286.8 [close_price] => 287 [chn_per] => -1.39 [ttl_trd_qty] => 42072 [volume] => 4752 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 294 [high_price] => 294 [low_price] => 286 [close_price] => 287.9 [chn_per] => -1.08 [ttl_trd_qty] => 55512 [volume] => 13440 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 294 [high_price] => 294 [low_price] => 286 [close_price] => 287 [chn_per] => -1.39 [ttl_trd_qty] => 55969 [volume] => 457 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 294 [high_price] => 294 [low_price] => 286 [close_price] => 289.55 [chn_per] => -0.52 [ttl_trd_qty] => 60880 [volume] => 4911 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 294 [high_price] => 294 [low_price] => 286 [close_price] => 286.6 [chn_per] => -1.53 [ttl_trd_qty] => 63273 [volume] => 2393 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 294 [high_price] => 294 [low_price] => 286 [close_price] => 286.2 [chn_per] => -1.67 [ttl_trd_qty] => 63312 [volume] => 39 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 294 [high_price] => 294 [low_price] => 286 [close_price] => 286.2 [chn_per] => -1.67 [ttl_trd_qty] => 63312 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 294 [high_price] => 294 [low_price] => 285.9 [close_price] => 286.2 [chn_per] => -1.67 [ttl_trd_qty] => 64402 [volume] => 1090 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 294 [high_price] => 294 [low_price] => 285.9 [close_price] => 288.6 [chn_per] => -0.84 [ttl_trd_qty] => 71493 [volume] => 7091 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 294 [high_price] => 294 [low_price] => 285.9 [close_price] => 288.6 [chn_per] => -0.84 [ttl_trd_qty] => 71520 [volume] => 27 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 294 [high_price] => 294 [low_price] => 285.9 [close_price] => 288.25 [chn_per] => -0.96 [ttl_trd_qty] => 71701 [volume] => 181 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 294 [high_price] => 294 [low_price] => 285.9 [close_price] => 287.7 [chn_per] => -1.15 [ttl_trd_qty] => 72728 [volume] => 1027 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 294 [high_price] => 294 [low_price] => 285.9 [close_price] => 287.7 [chn_per] => -1.15 [ttl_trd_qty] => 72728 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 294 [high_price] => 294 [low_price] => 285.9 [close_price] => 287.1 [chn_per] => -1.36 [ttl_trd_qty] => 73116 [volume] => 388 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 294 [high_price] => 294 [low_price] => 285.9 [close_price] => 287.05 [chn_per] => -1.37 [ttl_trd_qty] => 73624 [volume] => 508 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 294 [high_price] => 294 [low_price] => 285.9 [close_price] => 287.7 [chn_per] => -1.15 [ttl_trd_qty] => 77075 [volume] => 3451 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 294 [high_price] => 294 [low_price] => 285 [close_price] => 288.45 [chn_per] => -0.89 [ttl_trd_qty] => 85147 [volume] => 8072 ) ) [BHAGERIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 218.9 [close_price] => 218.9 [chn_per] => 3.74 [ttl_trd_qty] => 660 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 218.9 [close_price] => 218.9 [chn_per] => 3.74 [ttl_trd_qty] => 660 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 212 [close_price] => 213 [chn_per] => 0.94 [ttl_trd_qty] => 2401 [volume] => 1741 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 212 [close_price] => 213 [chn_per] => 0.94 [ttl_trd_qty] => 2401 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 212 [close_price] => 213.5 [chn_per] => 1.18 [ttl_trd_qty] => 3971 [volume] => 1570 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 212 [close_price] => 217 [chn_per] => 2.84 [ttl_trd_qty] => 4337 [volume] => 366 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 212 [close_price] => 217 [chn_per] => 2.84 [ttl_trd_qty] => 4337 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 210 [close_price] => 213 [chn_per] => 0.94 [ttl_trd_qty] => 6051 [volume] => 1714 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 210 [close_price] => 212 [chn_per] => 0.47 [ttl_trd_qty] => 6291 [volume] => 240 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 210 [close_price] => 211 [chn_per] => 0 [ttl_trd_qty] => 6745 [volume] => 454 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 210 [close_price] => 212 [chn_per] => 0.47 [ttl_trd_qty] => 6893 [volume] => 148 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 210 [close_price] => 216 [chn_per] => 2.36 [ttl_trd_qty] => 8783 [volume] => 1890 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 218.9 [high_price] => 218.9 [low_price] => 210 [close_price] => 215 [chn_per] => 1.89 [ttl_trd_qty] => 9982 [volume] => 1199 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 218.9 [high_price] => 219.5 [low_price] => 210 [close_price] => 219.5 [chn_per] => 4.02 [ttl_trd_qty] => 18791 [volume] => 8809 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 218.9 [high_price] => 221.01 [low_price] => 210 [close_price] => 221 [chn_per] => 4.73 [ttl_trd_qty] => 33598 [volume] => 14807 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 218.9 [high_price] => 221.01 [low_price] => 210 [close_price] => 221 [chn_per] => 4.73 [ttl_trd_qty] => 33598 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 218.9 [high_price] => 221.4 [low_price] => 210 [close_price] => 221.2 [chn_per] => 4.83 [ttl_trd_qty] => 40079 [volume] => 6481 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 218.9 [high_price] => 221.56 [low_price] => 210 [close_price] => 221.56 [chn_per] => 5 [ttl_trd_qty] => 48198 [volume] => 8119 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 218.9 [high_price] => 221.56 [low_price] => 210 [close_price] => 219.01 [chn_per] => 3.79 [ttl_trd_qty] => 48966 [volume] => 768 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 218.9 [high_price] => 221.56 [low_price] => 210 [close_price] => 221.56 [chn_per] => 5 [ttl_trd_qty] => 49942 [volume] => 976 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 218.9 [high_price] => 221.56 [low_price] => 210 [close_price] => 221.56 [chn_per] => 5 [ttl_trd_qty] => 50772 [volume] => 830 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 218.9 [high_price] => 221.56 [low_price] => 210 [close_price] => 221.56 [chn_per] => 5 [ttl_trd_qty] => 50772 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 218.9 [high_price] => 221.56 [low_price] => 210 [close_price] => 221.56 [chn_per] => 5 [ttl_trd_qty] => 52122 [volume] => 1350 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 218.9 [high_price] => 221.56 [low_price] => 210 [close_price] => 221.56 [chn_per] => 5 [ttl_trd_qty] => 54104 [volume] => 1982 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 218.9 [high_price] => 221.56 [low_price] => 210 [close_price] => 221.56 [chn_per] => 5 [ttl_trd_qty] => 56753 [volume] => 2649 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 218.9 [high_price] => 221.56 [low_price] => 210 [close_price] => 219.02 [chn_per] => 3.8 [ttl_trd_qty] => 57628 [volume] => 875 ) ) [BHAGYANGR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 431 [high_price] => 431 [low_price] => 416.2 [close_price] => 418 [chn_per] => -3.21 [ttl_trd_qty] => 12819 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 431 [high_price] => 431 [low_price] => 416.2 [close_price] => 418 [chn_per] => -3.21 [ttl_trd_qty] => 12819 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 220517 [volume] => 207698 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 220517 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 227058 [volume] => 6541 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 228484 [volume] => 1426 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 228484 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 231181 [volume] => 2697 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 232619 [volume] => 1438 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 232619 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 234130 [volume] => 1511 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 234130 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 235086 [volume] => 956 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 235972 [volume] => 886 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 236549 [volume] => 577 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 236854 [volume] => 305 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 237314 [volume] => 460 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 237620 [volume] => 306 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 238204 [volume] => 584 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 238633 [volume] => 429 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 238989 [volume] => 356 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 239348 [volume] => 359 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 241731 [volume] => 2383 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 243126 [volume] => 1395 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 243126 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 431 [high_price] => 431 [low_price] => 410.3 [close_price] => 410.3 [chn_per] => -4.99 [ttl_trd_qty] => 245208 [volume] => 2082 ) ) [BHARATFORG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2151 [close_price] => 2153.6 [chn_per] => 0.44 [ttl_trd_qty] => 11444 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2151 [close_price] => 2153.6 [chn_per] => 0.44 [ttl_trd_qty] => 11444 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2132.3 [close_price] => 2141 [chn_per] => -0.14 [ttl_trd_qty] => 61505 [volume] => 50061 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2126.4 [close_price] => 2136 [chn_per] => -0.38 [ttl_trd_qty] => 86223 [volume] => 24718 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2110 [close_price] => 2115.4 [chn_per] => -1.34 [ttl_trd_qty] => 142161 [volume] => 55938 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2110 [close_price] => 2112 [chn_per] => -1.5 [ttl_trd_qty] => 169927 [volume] => 27766 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2106 [close_price] => 2108.9 [chn_per] => -1.64 [ttl_trd_qty] => 191527 [volume] => 21600 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2106 [close_price] => 2108.9 [chn_per] => -1.64 [ttl_trd_qty] => 191527 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2101 [close_price] => 2108.3 [chn_per] => -1.67 [ttl_trd_qty] => 227538 [volume] => 36011 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2100 [close_price] => 2104.2 [chn_per] => -1.86 [ttl_trd_qty] => 321870 [volume] => 94332 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2093.6 [close_price] => 2094.2 [chn_per] => -2.33 [ttl_trd_qty] => 366923 [volume] => 45053 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.7 [close_price] => 2100.1 [chn_per] => -2.05 [ttl_trd_qty] => 417992 [volume] => 51069 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.7 [close_price] => 2094.2 [chn_per] => -2.33 [ttl_trd_qty] => 462754 [volume] => 44762 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.7 [close_price] => 2095.4 [chn_per] => -2.27 [ttl_trd_qty] => 487121 [volume] => 24367 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.7 [close_price] => 2097.3 [chn_per] => -2.18 [ttl_trd_qty] => 500795 [volume] => 13674 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.7 [close_price] => 2097.3 [chn_per] => -2.18 [ttl_trd_qty] => 500795 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.7 [close_price] => 2094.4 [chn_per] => -2.32 [ttl_trd_qty] => 530022 [volume] => 29227 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.7 [close_price] => 2093.9 [chn_per] => -2.34 [ttl_trd_qty] => 563726 [volume] => 33704 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.7 [close_price] => 2090.8 [chn_per] => -2.49 [ttl_trd_qty] => 633114 [volume] => 69388 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.7 [close_price] => 2090.8 [chn_per] => -2.49 [ttl_trd_qty] => 633114 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.3 [close_price] => 2104 [chn_per] => -1.87 [ttl_trd_qty] => 782080 [volume] => 148966 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.3 [close_price] => 2106 [chn_per] => -1.78 [ttl_trd_qty] => 812483 [volume] => 30403 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.3 [close_price] => 2107.8 [chn_per] => -1.69 [ttl_trd_qty] => 855855 [volume] => 43372 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.3 [close_price] => 2105.9 [chn_per] => -1.78 [ttl_trd_qty] => 895733 [volume] => 39878 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.3 [close_price] => 2107.5 [chn_per] => -1.71 [ttl_trd_qty] => 1015788 [volume] => 120055 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2151 [high_price] => 2167.9 [low_price] => 2088.3 [close_price] => 2111.7 [chn_per] => -1.51 [ttl_trd_qty] => 1124765 [volume] => 108977 ) ) [BHARATRAS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1360 [high_price] => 1360 [low_price] => 1360 [close_price] => 1360 [chn_per] => 0.58 [ttl_trd_qty] => 7 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1360 [high_price] => 1360 [low_price] => 1360 [close_price] => 1360 [chn_per] => 0.58 [ttl_trd_qty] => 7 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1360 [high_price] => 1360 [low_price] => 1352.4 [close_price] => 1355.8 [chn_per] => 0.27 [ttl_trd_qty] => 114 [volume] => 107 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1360 [high_price] => 1360 [low_price] => 1352.4 [close_price] => 1355.8 [chn_per] => 0.27 [ttl_trd_qty] => 114 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1360 [high_price] => 1360 [low_price] => 1352.4 [close_price] => 1359 [chn_per] => 0.51 [ttl_trd_qty] => 418 [volume] => 304 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1360 [high_price] => 1360.7 [low_price] => 1352.4 [close_price] => 1360.6 [chn_per] => 0.63 [ttl_trd_qty] => 541 [volume] => 123 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1360 [high_price] => 1360.7 [low_price] => 1352.4 [close_price] => 1360.6 [chn_per] => 0.63 [ttl_trd_qty] => 541 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1360 [high_price] => 1361.1 [low_price] => 1352.4 [close_price] => 1360 [chn_per] => 0.58 [ttl_trd_qty] => 944 [volume] => 403 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1360 [high_price] => 1362.9 [low_price] => 1352.4 [close_price] => 1362.9 [chn_per] => 0.8 [ttl_trd_qty] => 975 [volume] => 31 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1360 [high_price] => 1362.9 [low_price] => 1352.4 [close_price] => 1362.9 [chn_per] => 0.8 [ttl_trd_qty] => 975 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1360 [high_price] => 1363 [low_price] => 1350 [close_price] => 1350 [chn_per] => -0.16 [ttl_trd_qty] => 1608 [volume] => 633 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1360 [high_price] => 1363 [low_price] => 1350 [close_price] => 1350 [chn_per] => -0.16 [ttl_trd_qty] => 1608 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1360 [high_price] => 1363 [low_price] => 1350 [close_price] => 1354.4 [chn_per] => 0.17 [ttl_trd_qty] => 1700 [volume] => 92 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1360 [high_price] => 1363 [low_price] => 1347 [close_price] => 1347 [chn_per] => -0.38 [ttl_trd_qty] => 1836 [volume] => 136 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1360 [high_price] => 1363 [low_price] => 1347 [close_price] => 1351 [chn_per] => -0.08 [ttl_trd_qty] => 1987 [volume] => 151 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1360 [high_price] => 1363 [low_price] => 1347 [close_price] => 1354.9 [chn_per] => 0.21 [ttl_trd_qty] => 2058 [volume] => 71 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1360 [high_price] => 1363 [low_price] => 1347 [close_price] => 1351 [chn_per] => -0.08 [ttl_trd_qty] => 2168 [volume] => 110 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1360 [high_price] => 1363 [low_price] => 1340.1 [close_price] => 1347.6 [chn_per] => -0.33 [ttl_trd_qty] => 2844 [volume] => 676 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1360 [high_price] => 1363 [low_price] => 1340.1 [close_price] => 1350.9 [chn_per] => -0.09 [ttl_trd_qty] => 2874 [volume] => 30 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1360 [high_price] => 1363 [low_price] => 1340.1 [close_price] => 1350.2 [chn_per] => -0.14 [ttl_trd_qty] => 2916 [volume] => 42 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1360 [high_price] => 1363 [low_price] => 1340.1 [close_price] => 1345 [chn_per] => -0.53 [ttl_trd_qty] => 3044 [volume] => 128 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1360 [high_price] => 1363 [low_price] => 1340.1 [close_price] => 1345.9 [chn_per] => -0.46 [ttl_trd_qty] => 3054 [volume] => 10 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1360 [high_price] => 1363 [low_price] => 1340.1 [close_price] => 1348.8 [chn_per] => -0.24 [ttl_trd_qty] => 3249 [volume] => 195 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1360 [high_price] => 1363 [low_price] => 1340.1 [close_price] => 1350 [chn_per] => -0.16 [ttl_trd_qty] => 3349 [volume] => 100 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1360 [high_price] => 1363 [low_price] => 1340.1 [close_price] => 1350 [chn_per] => -0.16 [ttl_trd_qty] => 3349 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1360 [high_price] => 1363 [low_price] => 1340.1 [close_price] => 1340.6 [chn_per] => -0.85 [ttl_trd_qty] => 4367 [volume] => 1018 ) ) [BHARATSE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 191.01 [high_price] => 192.58 [low_price] => 190.23 [close_price] => 191.91 [chn_per] => 1.07 [ttl_trd_qty] => 3286 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 191.01 [high_price] => 192.58 [low_price] => 190.23 [close_price] => 191.91 [chn_per] => 4.81 [ttl_trd_qty] => 142162 [volume] => 138876 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 191.01 [high_price] => 214.4 [low_price] => 190.23 [close_price] => 212.85 [chn_per] => 12.1 [ttl_trd_qty] => 761287 [volume] => 619125 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 191.01 [high_price] => 214.4 [low_price] => 190.23 [close_price] => 212.85 [chn_per] => 13.86 [ttl_trd_qty] => 2286672 [volume] => 1525385 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 216.18 [chn_per] => 13.12 [ttl_trd_qty] => 3332324 [volume] => 1045652 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 213.8 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 213.8 [chn_per] => 12.77 [ttl_trd_qty] => 4051678 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 213.96 [chn_per] => 12.77 [ttl_trd_qty] => 4051678 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 213.56 [chn_per] => 12.69 [ttl_trd_qty] => 4361471 [volume] => 309793 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 214.04 [chn_per] => 12.73 [ttl_trd_qty] => 4746568 [volume] => 385097 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 213.25 [chn_per] => 12.31 [ttl_trd_qty] => 5019532 [volume] => 272964 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 212.25 [chn_per] => 12.31 [ttl_trd_qty] => 5019532 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 213.1 [chn_per] => 12.23 [ttl_trd_qty] => 5706769 [volume] => 687237 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 212.75 [chn_per] => 12.05 [ttl_trd_qty] => 6589516 [volume] => 882747 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 213.8 [chn_per] => 12.6 [ttl_trd_qty] => 6721492 [volume] => 131976 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 213.8 [chn_per] => 12.45 [ttl_trd_qty] => 6926333 [volume] => 204841 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 213.18 [chn_per] => 12.28 [ttl_trd_qty] => 7014404 [volume] => 88071 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 191.01 [high_price] => 218.98 [low_price] => 190.23 [close_price] => 217.41 [chn_per] => 12.28 [ttl_trd_qty] => 7014404 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 191.01 [high_price] => 221.7 [low_price] => 190.23 [close_price] => 220.3 [chn_per] => 16.03 [ttl_trd_qty] => 9080564 [volume] => 2066160 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 191.01 [high_price] => 221.7 [low_price] => 190.23 [close_price] => 217.67 [chn_per] => 14.64 [ttl_trd_qty] => 9367688 [volume] => 287124 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 191.01 [high_price] => 221.7 [low_price] => 190.23 [close_price] => 218.4 [chn_per] => 15.03 [ttl_trd_qty] => 9595169 [volume] => 227481 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 191.01 [high_price] => 221.7 [low_price] => 190.23 [close_price] => 218.4 [chn_per] => 16.83 [ttl_trd_qty] => 10184306 [volume] => 589137 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 191.01 [high_price] => 222.2 [low_price] => 190.23 [close_price] => 218.34 [chn_per] => 14.99 [ttl_trd_qty] => 10810696 [volume] => 626390 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 191.01 [high_price] => 222.2 [low_price] => 190.23 [close_price] => 220.11 [chn_per] => 15.93 [ttl_trd_qty] => 11270431 [volume] => 459735 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 191.01 [high_price] => 222.2 [low_price] => 190.23 [close_price] => 219.88 [chn_per] => 15.93 [ttl_trd_qty] => 11270431 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 191.01 [high_price] => 227.84 [low_price] => 190.23 [close_price] => 227.84 [chn_per] => 20 [ttl_trd_qty] => 12962225 [volume] => 1691794 ) ) [BHARATWIRE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 201.73 [high_price] => 202.08 [low_price] => 201.28 [close_price] => 202.08 [chn_per] => -0.26 [ttl_trd_qty] => 81851 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 201.28 [high_price] => 202.08 [low_price] => 201.28 [close_price] => 202.08 [chn_per] => 1.43 [ttl_trd_qty] => 5640 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 201.28 [high_price] => 203.78 [low_price] => 201.28 [close_price] => 203.19 [chn_per] => 1.28 [ttl_trd_qty] => 8272 [volume] => 2632 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 201.28 [high_price] => 203.8 [low_price] => 201.28 [close_price] => 202.9 [chn_per] => 1.28 [ttl_trd_qty] => 8272 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 201.28 [high_price] => 204 [low_price] => 201.28 [close_price] => 202.87 [chn_per] => 1.27 [ttl_trd_qty] => 12753 [volume] => 4481 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 201.28 [high_price] => 204.03 [low_price] => 201.28 [close_price] => 203.41 [chn_per] => 1.27 [ttl_trd_qty] => 12753 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 201.28 [high_price] => 204.03 [low_price] => 201.28 [close_price] => 202.75 [chn_per] => 1.21 [ttl_trd_qty] => 15834 [volume] => 3081 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 201.28 [high_price] => 204.03 [low_price] => 201.28 [close_price] => 202.75 [chn_per] => 1.21 [ttl_trd_qty] => 15834 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 201.28 [high_price] => 204.03 [low_price] => 201.28 [close_price] => 203.5 [chn_per] => 1.58 [ttl_trd_qty] => 18199 [volume] => 2365 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 201.28 [high_price] => 204.03 [low_price] => 201.28 [close_price] => 203.37 [chn_per] => 1.58 [ttl_trd_qty] => 18199 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 201.28 [high_price] => 208.4 [low_price] => 201.28 [close_price] => 207.35 [chn_per] => 3.5 [ttl_trd_qty] => 46397 [volume] => 28198 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 201.28 [high_price] => 209.8 [low_price] => 201.28 [close_price] => 207.99 [chn_per] => 3.82 [ttl_trd_qty] => 63505 [volume] => 17108 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 201.28 [high_price] => 212.2 [low_price] => 201.28 [close_price] => 211.5 [chn_per] => 5.58 [ttl_trd_qty] => 128782 [volume] => 65277 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 201.28 [high_price] => 212.5 [low_price] => 201.28 [close_price] => 209.71 [chn_per] => 4.68 [ttl_trd_qty] => 154632 [volume] => 25850 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 201.28 [high_price] => 212.5 [low_price] => 201.28 [close_price] => 211.49 [chn_per] => 5.57 [ttl_trd_qty] => 169332 [volume] => 14700 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 201.28 [high_price] => 212.5 [low_price] => 201.28 [close_price] => 211.49 [chn_per] => 5.57 [ttl_trd_qty] => 169332 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 201.28 [high_price] => 212.5 [low_price] => 201.28 [close_price] => 211.14 [chn_per] => 4.84 [ttl_trd_qty] => 174666 [volume] => 5334 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 201.28 [high_price] => 212.5 [low_price] => 201.28 [close_price] => 210.06 [chn_per] => 4.86 [ttl_trd_qty] => 190216 [volume] => 15550 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 201.28 [high_price] => 212.5 [low_price] => 201.28 [close_price] => 210.63 [chn_per] => 5.14 [ttl_trd_qty] => 194089 [volume] => 3873 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 201.28 [high_price] => 212.5 [low_price] => 201.28 [close_price] => 210.63 [chn_per] => 4.92 [ttl_trd_qty] => 197838 [volume] => 3749 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 201.28 [high_price] => 212.5 [low_price] => 201.28 [close_price] => 210.5 [chn_per] => 5.08 [ttl_trd_qty] => 199352 [volume] => 1514 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 201.28 [high_price] => 212.5 [low_price] => 201.28 [close_price] => 210.03 [chn_per] => 4.46 [ttl_trd_qty] => 213807 [volume] => 14455 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 201.28 [high_price] => 212.5 [low_price] => 201.28 [close_price] => 208.74 [chn_per] => 4.2 [ttl_trd_qty] => 219197 [volume] => 5390 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 201.28 [high_price] => 212.5 [low_price] => 201.28 [close_price] => 208.75 [chn_per] => 4.2 [ttl_trd_qty] => 219197 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 201.28 [high_price] => 218.4 [low_price] => 201.28 [close_price] => 215.31 [chn_per] => 7.48 [ttl_trd_qty] => 495005 [volume] => 275808 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 201.28 [high_price] => 218.4 [low_price] => 201.28 [close_price] => 216 [chn_per] => 7.48 [ttl_trd_qty] => 495005 [volume] => 0 ) ) [BHARTIARTL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1853 [high_price] => 1876.6 [low_price] => 1843.2 [close_price] => 1855 [chn_per] => 0.75 [ttl_trd_qty] => 7233634 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1845.6 [high_price] => 1857 [low_price] => 1845.6 [close_price] => 1856.2 [chn_per] => 0.23 [ttl_trd_qty] => 342549 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1845.6 [high_price] => 1863.1 [low_price] => 1845.6 [close_price] => 1862.7 [chn_per] => 0.58 [ttl_trd_qty] => 427511 [volume] => 84962 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1845.6 [high_price] => 1863.1 [low_price] => 1845.6 [close_price] => 1862.7 [chn_per] => 0.58 [ttl_trd_qty] => 427511 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1845.6 [high_price] => 1864.4 [low_price] => 1845.6 [close_price] => 1863.6 [chn_per] => 0.63 [ttl_trd_qty] => 569105 [volume] => 141594 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1845.6 [high_price] => 1864.4 [low_price] => 1845.6 [close_price] => 1863.6 [chn_per] => 0.63 [ttl_trd_qty] => 569105 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1845.6 [high_price] => 1865 [low_price] => 1845.6 [close_price] => 1859.1 [chn_per] => 0.38 [ttl_trd_qty] => 723940 [volume] => 154835 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1845.6 [high_price] => 1865 [low_price] => 1845.6 [close_price] => 1859.1 [chn_per] => 0.38 [ttl_trd_qty] => 723940 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1845.6 [high_price] => 1866.3 [low_price] => 1845.6 [close_price] => 1865.5 [chn_per] => 0.73 [ttl_trd_qty] => 883653 [volume] => 159713 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1845.6 [high_price] => 1866.3 [low_price] => 1845.6 [close_price] => 1865.5 [chn_per] => 0.73 [ttl_trd_qty] => 883653 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1845.6 [high_price] => 1876 [low_price] => 1845.6 [close_price] => 1875.8 [chn_per] => 1.29 [ttl_trd_qty] => 1259044 [volume] => 375391 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1845.6 [high_price] => 1878.9 [low_price] => 1845.6 [close_price] => 1876.5 [chn_per] => 1.32 [ttl_trd_qty] => 1390958 [volume] => 131914 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1845.6 [high_price] => 1878.9 [low_price] => 1845.6 [close_price] => 1877.6 [chn_per] => 1.38 [ttl_trd_qty] => 1751556 [volume] => 360598 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1878.7 [chn_per] => 1.44 [ttl_trd_qty] => 2199798 [volume] => 448242 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1877.9 [chn_per] => 1.4 [ttl_trd_qty] => 2277777 [volume] => 77979 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1877.9 [chn_per] => 1.4 [ttl_trd_qty] => 2277777 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1881.4 [chn_per] => 1.59 [ttl_trd_qty] => 2341423 [volume] => 63646 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1873.6 [chn_per] => 1.17 [ttl_trd_qty] => 2573389 [volume] => 231966 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1873.7 [chn_per] => 1.17 [ttl_trd_qty] => 2843174 [volume] => 269785 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1878.3 [chn_per] => 1.42 [ttl_trd_qty] => 3016916 [volume] => 173742 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1876.3 [chn_per] => 1.31 [ttl_trd_qty] => 3078187 [volume] => 61271 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1875.8 [chn_per] => 1.29 [ttl_trd_qty] => 3139130 [volume] => 60943 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1875 [chn_per] => 1.24 [ttl_trd_qty] => 3205446 [volume] => 66316 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1875 [chn_per] => 1.24 [ttl_trd_qty] => 3205446 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1867.8 [chn_per] => 0.85 [ttl_trd_qty] => 3837479 [volume] => 632033 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1845.6 [high_price] => 1887 [low_price] => 1845.6 [close_price] => 1867.8 [chn_per] => 0.85 [ttl_trd_qty] => 3837479 [volume] => 0 ) ) [BHARTIHEXA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1455 [high_price] => 1492.8 [low_price] => 1455 [close_price] => 1487 [chn_per] => 3.26 [ttl_trd_qty] => 297222 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.4 [close_price] => 1479.4 [chn_per] => -0.24 [ttl_trd_qty] => 10953 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.4 [close_price] => 1475.9 [chn_per] => -0.48 [ttl_trd_qty] => 14898 [volume] => 3945 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.4 [close_price] => 1475.9 [chn_per] => -0.48 [ttl_trd_qty] => 14898 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.4 [close_price] => 1476.4 [chn_per] => -0.45 [ttl_trd_qty] => 20080 [volume] => 5182 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.4 [close_price] => 1476.4 [chn_per] => -0.45 [ttl_trd_qty] => 20080 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.4 [close_price] => 1469.5 [chn_per] => -0.91 [ttl_trd_qty] => 25995 [volume] => 5915 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.4 [close_price] => 1469.5 [chn_per] => -0.91 [ttl_trd_qty] => 25995 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.4 [close_price] => 1469.5 [chn_per] => -0.91 [ttl_trd_qty] => 31471 [volume] => 5476 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.4 [close_price] => 1469.5 [chn_per] => -0.91 [ttl_trd_qty] => 31471 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.4 [close_price] => 1472.8 [chn_per] => -0.69 [ttl_trd_qty] => 35418 [volume] => 3947 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.4 [close_price] => 1471.8 [chn_per] => -0.76 [ttl_trd_qty] => 36618 [volume] => 1200 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.4 [close_price] => 1472.2 [chn_per] => -0.73 [ttl_trd_qty] => 37898 [volume] => 1280 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.2 [close_price] => 1473.9 [chn_per] => -0.61 [ttl_trd_qty] => 43311 [volume] => 5413 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.2 [close_price] => 1472.8 [chn_per] => -0.69 [ttl_trd_qty] => 44558 [volume] => 1247 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.2 [close_price] => 1472.8 [chn_per] => -0.69 [ttl_trd_qty] => 44558 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.2 [close_price] => 1473.9 [chn_per] => -0.61 [ttl_trd_qty] => 45759 [volume] => 1201 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.2 [close_price] => 1470.5 [chn_per] => -0.84 [ttl_trd_qty] => 48739 [volume] => 2980 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.2 [close_price] => 1470 [chn_per] => -0.88 [ttl_trd_qty] => 51074 [volume] => 2335 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.2 [close_price] => 1470.1 [chn_per] => -0.87 [ttl_trd_qty] => 53708 [volume] => 2634 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1466.2 [close_price] => 1467.5 [chn_per] => -1.05 [ttl_trd_qty] => 57296 [volume] => 3588 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1464.8 [close_price] => 1468.5 [chn_per] => -0.98 [ttl_trd_qty] => 62238 [volume] => 4942 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1462.3 [close_price] => 1464 [chn_per] => -1.28 [ttl_trd_qty] => 67026 [volume] => 4788 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1462.3 [close_price] => 1464 [chn_per] => -1.28 [ttl_trd_qty] => 67026 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1452.3 [close_price] => 1458.2 [chn_per] => -1.67 [ttl_trd_qty] => 85841 [volume] => 18815 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1491 [high_price] => 1492.1 [low_price] => 1452.3 [close_price] => 1458.2 [chn_per] => -1.67 [ttl_trd_qty] => 85841 [volume] => 0 ) ) [BHEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 416.1 [high_price] => 417.85 [low_price] => 415.3 [close_price] => 416.4 [chn_per] => 0.56 [ttl_trd_qty] => 124039 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 416.1 [high_price] => 417.85 [low_price] => 411.8 [close_price] => 413.1 [chn_per] => -0.24 [ttl_trd_qty] => 664249 [volume] => 540210 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 416.1 [high_price] => 417.85 [low_price] => 411.8 [close_price] => 416 [chn_per] => 0.46 [ttl_trd_qty] => 1185185 [volume] => 520936 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 416.1 [high_price] => 417.85 [low_price] => 411.8 [close_price] => 416.5 [chn_per] => 0.58 [ttl_trd_qty] => 1744040 [volume] => 558855 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 416.1 [high_price] => 419 [low_price] => 411.8 [close_price] => 418.5 [chn_per] => 1.06 [ttl_trd_qty] => 2358841 [volume] => 614801 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 416.1 [high_price] => 419.95 [low_price] => 411.8 [close_price] => 419 [chn_per] => 1.18 [ttl_trd_qty] => 2643442 [volume] => 284601 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 418.2 [chn_per] => 0.99 [ttl_trd_qty] => 3845545 [volume] => 1202103 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 418.2 [chn_per] => 0.99 [ttl_trd_qty] => 3845545 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 419.2 [chn_per] => 1.23 [ttl_trd_qty] => 4199993 [volume] => 354448 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 419.6 [chn_per] => 1.33 [ttl_trd_qty] => 4346979 [volume] => 146986 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 419.8 [chn_per] => 1.38 [ttl_trd_qty] => 5144573 [volume] => 797594 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 419.8 [chn_per] => 1.38 [ttl_trd_qty] => 5144573 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 419.25 [chn_per] => 1.24 [ttl_trd_qty] => 5314458 [volume] => 169885 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 416.8 [chn_per] => 0.65 [ttl_trd_qty] => 5721302 [volume] => 406844 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 414.7 [chn_per] => 0.14 [ttl_trd_qty] => 5958355 [volume] => 237053 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 414.1 [chn_per] => 0 [ttl_trd_qty] => 6242503 [volume] => 284148 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 413.9 [chn_per] => -0.05 [ttl_trd_qty] => 6588136 [volume] => 345633 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 413.9 [chn_per] => -0.05 [ttl_trd_qty] => 6588136 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 413.95 [chn_per] => -0.04 [ttl_trd_qty] => 7123021 [volume] => 534885 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 413.1 [chn_per] => -0.24 [ttl_trd_qty] => 7446884 [volume] => 323863 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 413.1 [chn_per] => -0.24 [ttl_trd_qty] => 7446884 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 414.25 [chn_per] => 0.04 [ttl_trd_qty] => 7858404 [volume] => 411520 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 414.65 [chn_per] => 0.13 [ttl_trd_qty] => 8338662 [volume] => 480258 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 413.95 [chn_per] => -0.04 [ttl_trd_qty] => 8627091 [volume] => 288429 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 413.95 [chn_per] => -0.04 [ttl_trd_qty] => 8627091 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 416.1 [high_price] => 422.4 [low_price] => 411.8 [close_price] => 414.3 [chn_per] => 0.05 [ttl_trd_qty] => 10045281 [volume] => 1418190 ) ) [BIGBLOC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 50.37 [close_price] => 50.39 [chn_per] => 2.05 [ttl_trd_qty] => 2101 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.84 [close_price] => 49.84 [chn_per] => 0.93 [ttl_trd_qty] => 2506 [volume] => 405 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.4 [close_price] => 49.4 [chn_per] => 0.04 [ttl_trd_qty] => 3923 [volume] => 1417 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.4 [close_price] => 49.85 [chn_per] => 0.95 [ttl_trd_qty] => 4915 [volume] => 992 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.4 [close_price] => 49.57 [chn_per] => 0.38 [ttl_trd_qty] => 5373 [volume] => 458 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.4 [close_price] => 49.42 [chn_per] => 0.08 [ttl_trd_qty] => 5907 [volume] => 534 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.14 [close_price] => 49.64 [chn_per] => 0.53 [ttl_trd_qty] => 9679 [volume] => 3772 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.14 [close_price] => 49.98 [chn_per] => 1.22 [ttl_trd_qty] => 10939 [volume] => 1260 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.14 [close_price] => 49.96 [chn_per] => 1.17 [ttl_trd_qty] => 11193 [volume] => 254 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.14 [close_price] => 49.95 [chn_per] => 1.15 [ttl_trd_qty] => 18886 [volume] => 7693 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.14 [close_price] => 49.95 [chn_per] => 1.15 [ttl_trd_qty] => 18886 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.14 [close_price] => 49.75 [chn_per] => 0.75 [ttl_trd_qty] => 20539 [volume] => 1653 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.14 [close_price] => 49.6 [chn_per] => 0.45 [ttl_trd_qty] => 20684 [volume] => 145 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.14 [close_price] => 49.24 [chn_per] => -0.28 [ttl_trd_qty] => 26258 [volume] => 5574 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.14 [close_price] => 49.24 [chn_per] => -0.28 [ttl_trd_qty] => 26258 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.14 [close_price] => 49.14 [chn_per] => -0.49 [ttl_trd_qty] => 29948 [volume] => 3690 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.14 [close_price] => 49.14 [chn_per] => -0.49 [ttl_trd_qty] => 29948 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.11 [close_price] => 49.11 [chn_per] => -0.55 [ttl_trd_qty] => 31622 [volume] => 1674 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.11 [close_price] => 49.41 [chn_per] => 0.06 [ttl_trd_qty] => 31764 [volume] => 142 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.1 [close_price] => 49.18 [chn_per] => -0.41 [ttl_trd_qty] => 32407 [volume] => 643 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.1 [close_price] => 49.18 [chn_per] => -0.41 [ttl_trd_qty] => 32407 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.1 [close_price] => 49.89 [chn_per] => 1.03 [ttl_trd_qty] => 34442 [volume] => 2035 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.1 [close_price] => 49.54 [chn_per] => 0.32 [ttl_trd_qty] => 35357 [volume] => 915 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.1 [close_price] => 49.3 [chn_per] => -0.16 [ttl_trd_qty] => 35729 [volume] => 372 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.01 [close_price] => 49.18 [chn_per] => -0.41 [ttl_trd_qty] => 41450 [volume] => 5721 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 50.39 [high_price] => 50.39 [low_price] => 49.01 [close_price] => 49.18 [chn_per] => -0.41 [ttl_trd_qty] => 41450 [volume] => 0 ) ) [BIKAJI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 655 [high_price] => 661.2 [low_price] => 653.95 [close_price] => 657.95 [chn_per] => 1.11 [ttl_trd_qty] => 1094 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 655 [high_price] => 663.4 [low_price] => 653.45 [close_price] => 655.2 [chn_per] => 0.68 [ttl_trd_qty] => 10241 [volume] => 9147 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 655 [high_price] => 663.4 [low_price] => 653.45 [close_price] => 657.8 [chn_per] => 1.08 [ttl_trd_qty] => 13824 [volume] => 3583 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 655 [high_price] => 663.4 [low_price] => 653.45 [close_price] => 655.25 [chn_per] => 0.69 [ttl_trd_qty] => 16339 [volume] => 2515 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 655 [high_price] => 663.4 [low_price] => 653.1 [close_price] => 654.8 [chn_per] => 0.62 [ttl_trd_qty] => 18221 [volume] => 1882 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 655 [high_price] => 663.4 [low_price] => 653.1 [close_price] => 655.55 [chn_per] => 0.74 [ttl_trd_qty] => 19814 [volume] => 1593 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 655 [high_price] => 663.4 [low_price] => 650.8 [close_price] => 654.15 [chn_per] => 0.52 [ttl_trd_qty] => 26419 [volume] => 6605 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 655 [high_price] => 663.4 [low_price] => 650.8 [close_price] => 654.15 [chn_per] => 0.52 [ttl_trd_qty] => 26419 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 655 [high_price] => 663.4 [low_price] => 650.8 [close_price] => 655.45 [chn_per] => 0.72 [ttl_trd_qty] => 27272 [volume] => 853 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 655 [high_price] => 663.4 [low_price] => 650.8 [close_price] => 655.45 [chn_per] => 0.72 [ttl_trd_qty] => 27272 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 655 [high_price] => 663.4 [low_price] => 650.8 [close_price] => 654.8 [chn_per] => 0.62 [ttl_trd_qty] => 28809 [volume] => 1537 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 655 [high_price] => 663.4 [low_price] => 650.3 [close_price] => 651.45 [chn_per] => 0.11 [ttl_trd_qty] => 35710 [volume] => 6901 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 655 [high_price] => 663.4 [low_price] => 650.3 [close_price] => 651.45 [chn_per] => 0.11 [ttl_trd_qty] => 35710 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 655 [high_price] => 663.4 [low_price] => 650.3 [close_price] => 652.5 [chn_per] => 0.27 [ttl_trd_qty] => 84598 [volume] => 48888 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 655 [high_price] => 663.4 [low_price] => 650.3 [close_price] => 653.35 [chn_per] => 0.4 [ttl_trd_qty] => 84910 [volume] => 312 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 655 [high_price] => 663.4 [low_price] => 650.05 [close_price] => 651.3 [chn_per] => 0.08 [ttl_trd_qty] => 89232 [volume] => 4322 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 655 [high_price] => 663.4 [low_price] => 650.05 [close_price] => 650.55 [chn_per] => -0.03 [ttl_trd_qty] => 90101 [volume] => 869 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 655 [high_price] => 663.4 [low_price] => 650 [close_price] => 650.75 [chn_per] => 0 [ttl_trd_qty] => 91362 [volume] => 1261 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 655 [high_price] => 663.4 [low_price] => 650 [close_price] => 650.8 [chn_per] => 0.01 [ttl_trd_qty] => 92070 [volume] => 708 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 655 [high_price] => 663.4 [low_price] => 646.5 [close_price] => 647.2 [chn_per] => -0.55 [ttl_trd_qty] => 95451 [volume] => 3381 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 655 [high_price] => 663.4 [low_price] => 643.8 [close_price] => 647.2 [chn_per] => -0.55 [ttl_trd_qty] => 99330 [volume] => 3879 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 655 [high_price] => 663.4 [low_price] => 643.8 [close_price] => 647.2 [chn_per] => -0.55 [ttl_trd_qty] => 99330 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 655 [high_price] => 663.4 [low_price] => 643.8 [close_price] => 647.2 [chn_per] => -0.55 [ttl_trd_qty] => 102287 [volume] => 2957 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 655 [high_price] => 663.4 [low_price] => 643.8 [close_price] => 647.2 [chn_per] => -0.55 [ttl_trd_qty] => 102287 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 655 [high_price] => 663.4 [low_price] => 643.8 [close_price] => 648.2 [chn_per] => -0.39 [ttl_trd_qty] => 150284 [volume] => 47997 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 655 [high_price] => 663.4 [low_price] => 643.8 [close_price] => 647 [chn_per] => -0.58 [ttl_trd_qty] => 158955 [volume] => 8671 ) ) [BIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 778 [chn_per] => 0.88 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 770.25 [chn_per] => -0.12 [ttl_trd_qty] => 18 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 770.25 [chn_per] => -0.12 [ttl_trd_qty] => 18 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 770.25 [chn_per] => -0.12 [ttl_trd_qty] => 18 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 778.05 [chn_per] => 0.89 [ttl_trd_qty] => 383 [volume] => 365 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 778.05 [chn_per] => 0.89 [ttl_trd_qty] => 383 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 776 [chn_per] => 0.62 [ttl_trd_qty] => 1121 [volume] => 738 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 776 [chn_per] => 0.62 [ttl_trd_qty] => 1121 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 778 [chn_per] => 0.88 [ttl_trd_qty] => 1145 [volume] => 24 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 778 [chn_per] => 0.88 [ttl_trd_qty] => 1145 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 778 [chn_per] => 0.88 [ttl_trd_qty] => 1145 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 776 [chn_per] => 0.62 [ttl_trd_qty] => 1168 [volume] => 23 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 776 [chn_per] => 0.62 [ttl_trd_qty] => 1168 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 776 [chn_per] => 0.62 [ttl_trd_qty] => 1168 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 776 [chn_per] => 0.62 [ttl_trd_qty] => 1168 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 756.05 [close_price] => 766.3 [chn_per] => -0.64 [ttl_trd_qty] => 1321 [volume] => 153 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 753.7 [close_price] => 754.4 [chn_per] => -2.18 [ttl_trd_qty] => 1599 [volume] => 278 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 753.7 [close_price] => 754.4 [chn_per] => -2.18 [ttl_trd_qty] => 1599 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 753.7 [close_price] => 756.7 [chn_per] => -1.88 [ttl_trd_qty] => 1606 [volume] => 7 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 753.7 [close_price] => 758 [chn_per] => -1.71 [ttl_trd_qty] => 1607 [volume] => 1 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 753.7 [close_price] => 771.6 [chn_per] => 0.05 [ttl_trd_qty] => 1845 [volume] => 238 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 753.7 [close_price] => 771.6 [chn_per] => 0.05 [ttl_trd_qty] => 1845 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 753.7 [close_price] => 775.5 [chn_per] => 0.56 [ttl_trd_qty] => 1967 [volume] => 122 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 753.7 [close_price] => 761.25 [chn_per] => -1.29 [ttl_trd_qty] => 2866 [volume] => 899 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 753.7 [close_price] => 761.25 [chn_per] => -1.29 [ttl_trd_qty] => 2866 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 756.05 [high_price] => 781.05 [low_price] => 753.7 [close_price] => 761.25 [chn_per] => -1.29 [ttl_trd_qty] => 2866 [volume] => 0 ) ) [BILVYAPAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4.13 [high_price] => 4.13 [low_price] => 4.13 [close_price] => 4.13 [chn_per] => 0 [ttl_trd_qty] => 16 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 4.13 [close_price] => 4.13 [chn_per] => 0 [ttl_trd_qty] => 2859 [volume] => 2843 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 4.13 [close_price] => 4.13 [chn_per] => 0 [ttl_trd_qty] => 2859 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 4.13 [close_price] => 4.13 [chn_per] => 0 [ttl_trd_qty] => 3790 [volume] => 931 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 4.13 [close_price] => 4.13 [chn_per] => 0 [ttl_trd_qty] => 3790 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 4.12 [close_price] => 4.13 [chn_per] => 0 [ttl_trd_qty] => 3795 [volume] => 5 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 4.12 [close_price] => 4.13 [chn_per] => 0 [ttl_trd_qty] => 3795 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 4.12 [close_price] => 4.13 [chn_per] => 0 [ttl_trd_qty] => 3795 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 4 [close_price] => 4.13 [chn_per] => 0 [ttl_trd_qty] => 6080 [volume] => 2285 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 4 [close_price] => 4 [chn_per] => -3.15 [ttl_trd_qty] => 15685 [volume] => 9605 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 4 [close_price] => 4 [chn_per] => -3.15 [ttl_trd_qty] => 15685 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 4 [close_price] => 4 [chn_per] => -3.15 [ttl_trd_qty] => 15719 [volume] => 34 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.97 [chn_per] => -3.87 [ttl_trd_qty] => 15744 [volume] => 25 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.97 [chn_per] => -3.87 [ttl_trd_qty] => 15744 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.98 [chn_per] => -3.63 [ttl_trd_qty] => 15792 [volume] => 48 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.98 [chn_per] => -3.63 [ttl_trd_qty] => 15792 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.98 [chn_per] => -3.63 [ttl_trd_qty] => 15792 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.99 [chn_per] => -3.39 [ttl_trd_qty] => 27124 [volume] => 11332 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.99 [chn_per] => -3.39 [ttl_trd_qty] => 27124 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.99 [chn_per] => -3.39 [ttl_trd_qty] => 27124 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.99 [chn_per] => -3.39 [ttl_trd_qty] => 27124 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.99 [chn_per] => -3.39 [ttl_trd_qty] => 27124 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.99 [chn_per] => -3.39 [ttl_trd_qty] => 27124 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.99 [chn_per] => -3.39 [ttl_trd_qty] => 27124 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 3.99 [chn_per] => -3.39 [ttl_trd_qty] => 27124 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4.13 [high_price] => 4.25 [low_price] => 3.97 [close_price] => 4.01 [chn_per] => -2.91 [ttl_trd_qty] => 27226 [volume] => 102 ) ) [BIOCON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 421.25 [close_price] => 428.5 [chn_per] => 2.44 [ttl_trd_qty] => 265053 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 421.15 [close_price] => 426 [chn_per] => 1.84 [ttl_trd_qty] => 1860501 [volume] => 1595448 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 421.15 [close_price] => 424.35 [chn_per] => 1.45 [ttl_trd_qty] => 2272044 [volume] => 411543 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 421.15 [close_price] => 423.35 [chn_per] => 1.16 [ttl_trd_qty] => 2531501 [volume] => 259457 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 420.15 [close_price] => 420.65 [chn_per] => 0.56 [ttl_trd_qty] => 2686059 [volume] => 154558 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 420.05 [close_price] => 420.3 [chn_per] => 0.48 [ttl_trd_qty] => 2824460 [volume] => 138401 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 420.05 [close_price] => 421.7 [chn_per] => 0.81 [ttl_trd_qty] => 2926979 [volume] => 102519 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 420.05 [close_price] => 421.7 [chn_per] => 0.81 [ttl_trd_qty] => 2926979 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 418.85 [close_price] => 420.75 [chn_per] => 0.59 [ttl_trd_qty] => 3099679 [volume] => 172700 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 418.85 [close_price] => 420.75 [chn_per] => 0.59 [ttl_trd_qty] => 3099679 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 418.85 [close_price] => 420.6 [chn_per] => 0.55 [ttl_trd_qty] => 3899910 [volume] => 800231 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 418.35 [close_price] => 418.8 [chn_per] => 0.12 [ttl_trd_qty] => 5167290 [volume] => 1267380 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 418.35 [close_price] => 418.8 [chn_per] => 0.12 [ttl_trd_qty] => 5167290 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 417.7 [chn_per] => -0.14 [ttl_trd_qty] => 5408870 [volume] => 241580 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 417.7 [chn_per] => -0.14 [ttl_trd_qty] => 5445777 [volume] => 36907 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 418.05 [chn_per] => -0.06 [ttl_trd_qty] => 5480767 [volume] => 34990 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 418.75 [chn_per] => 0.11 [ttl_trd_qty] => 5507635 [volume] => 26868 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 418.8 [chn_per] => 0.12 [ttl_trd_qty] => 5524631 [volume] => 16996 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 418.25 [chn_per] => -0.01 [ttl_trd_qty] => 5554686 [volume] => 30055 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 418.1 [chn_per] => -0.05 [ttl_trd_qty] => 5586864 [volume] => 32178 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 418.55 [chn_per] => 0.06 [ttl_trd_qty] => 5610909 [volume] => 24045 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 418.55 [chn_per] => 0.06 [ttl_trd_qty] => 5610909 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 418.75 [chn_per] => 0.11 [ttl_trd_qty] => 5757978 [volume] => 147069 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 418.75 [chn_per] => 0.11 [ttl_trd_qty] => 5757978 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 418.7 [chn_per] => 0.1 [ttl_trd_qty] => 6011993 [volume] => 254015 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 421.45 [high_price] => 430.7 [low_price] => 416.4 [close_price] => 417.6 [chn_per] => -0.17 [ttl_trd_qty] => 6386339 [volume] => 374346 ) ) [BIRLACABLE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 202 [high_price] => 208 [low_price] => 201.01 [close_price] => 202 [chn_per] => 0.47 [ttl_trd_qty] => 28485 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 199 [close_price] => 204.7 [chn_per] => 1.28 [ttl_trd_qty] => 6906 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 199 [close_price] => 203.01 [chn_per] => 0.44 [ttl_trd_qty] => 8562 [volume] => 1656 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 199 [close_price] => 203.01 [chn_per] => 0.44 [ttl_trd_qty] => 8562 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 198.05 [chn_per] => -2.01 [ttl_trd_qty] => 14480 [volume] => 5918 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 198.05 [chn_per] => -2.01 [ttl_trd_qty] => 14480 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 202.9 [chn_per] => 0.39 [ttl_trd_qty] => 15263 [volume] => 783 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 202.9 [chn_per] => 0.39 [ttl_trd_qty] => 15263 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 202 [chn_per] => -0.06 [ttl_trd_qty] => 16301 [volume] => 1038 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 202 [chn_per] => -0.06 [ttl_trd_qty] => 16301 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 199.6 [chn_per] => -1.25 [ttl_trd_qty] => 17695 [volume] => 1394 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 201.46 [chn_per] => -0.33 [ttl_trd_qty] => 18244 [volume] => 549 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 200 [chn_per] => -1.05 [ttl_trd_qty] => 18716 [volume] => 472 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 199.65 [chn_per] => -1.22 [ttl_trd_qty] => 19056 [volume] => 340 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 199.66 [chn_per] => -1.22 [ttl_trd_qty] => 19062 [volume] => 6 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 199.66 [chn_per] => -1.22 [ttl_trd_qty] => 19062 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 200 [chn_per] => -1.05 [ttl_trd_qty] => 19370 [volume] => 308 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 200 [chn_per] => -1.05 [ttl_trd_qty] => 20622 [volume] => 1252 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 199.7 [chn_per] => -1.2 [ttl_trd_qty] => 21122 [volume] => 500 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 200 [chn_per] => -1.05 [ttl_trd_qty] => 21322 [volume] => 200 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 202.55 [chn_per] => 0.21 [ttl_trd_qty] => 21385 [volume] => 63 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 202 [chn_per] => -0.06 [ttl_trd_qty] => 21490 [volume] => 105 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 200.02 [chn_per] => -1.04 [ttl_trd_qty] => 21624 [volume] => 134 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 200.02 [chn_per] => -1.04 [ttl_trd_qty] => 21624 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 201.88 [chn_per] => -0.12 [ttl_trd_qty] => 26194 [volume] => 4570 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 206.8 [high_price] => 206.8 [low_price] => 198 [close_price] => 201.88 [chn_per] => -0.12 [ttl_trd_qty] => 26194 [volume] => 0 ) ) [BIRLACORPN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 989.95 [high_price] => 994.65 [low_price] => 975.85 [close_price] => 980.7 [chn_per] => -0.7 [ttl_trd_qty] => 16341 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 988 [high_price] => 1002.4 [low_price] => 987.85 [close_price] => 988.55 [chn_per] => 0.62 [ttl_trd_qty] => 3315 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 988 [high_price] => 1002.4 [low_price] => 986.3 [close_price] => 987.8 [chn_per] => 0.54 [ttl_trd_qty] => 3549 [volume] => 234 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 988 [high_price] => 1002.4 [low_price] => 986.3 [close_price] => 987.8 [chn_per] => 0.54 [ttl_trd_qty] => 3549 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 988 [high_price] => 1002.4 [low_price] => 985 [close_price] => 986.65 [chn_per] => 0.42 [ttl_trd_qty] => 4350 [volume] => 801 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 988 [high_price] => 1002.4 [low_price] => 985 [close_price] => 986.65 [chn_per] => 0.42 [ttl_trd_qty] => 4350 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 988 [high_price] => 1002.4 [low_price] => 985 [close_price] => 985.8 [chn_per] => 0.34 [ttl_trd_qty] => 5022 [volume] => 672 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 988 [high_price] => 1002.4 [low_price] => 985 [close_price] => 985.8 [chn_per] => 0.34 [ttl_trd_qty] => 5022 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 988 [high_price] => 1002.4 [low_price] => 985 [close_price] => 985.8 [chn_per] => 0.34 [ttl_trd_qty] => 5383 [volume] => 361 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 988 [high_price] => 1002.4 [low_price] => 985 [close_price] => 985.8 [chn_per] => 0.34 [ttl_trd_qty] => 5383 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 988 [high_price] => 1002.4 [low_price] => 982.5 [close_price] => 985 [chn_per] => 0.25 [ttl_trd_qty] => 6961 [volume] => 1578 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 988 [high_price] => 1002.4 [low_price] => 980.9 [close_price] => 980.9 [chn_per] => -0.16 [ttl_trd_qty] => 7946 [volume] => 985 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 988 [high_price] => 1002.4 [low_price] => 980.1 [close_price] => 981 [chn_per] => -0.15 [ttl_trd_qty] => 9431 [volume] => 1485 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 988 [high_price] => 1002.4 [low_price] => 980 [close_price] => 980 [chn_per] => -0.25 [ttl_trd_qty] => 9758 [volume] => 327 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 988 [high_price] => 1002.4 [low_price] => 978.35 [close_price] => 978.5 [chn_per] => -0.41 [ttl_trd_qty] => 10344 [volume] => 586 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 988 [high_price] => 1002.4 [low_price] => 978.35 [close_price] => 978.5 [chn_per] => -0.41 [ttl_trd_qty] => 10344 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 988 [high_price] => 1002.4 [low_price] => 976.05 [close_price] => 977.4 [chn_per] => -0.52 [ttl_trd_qty] => 11572 [volume] => 1228 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 988 [high_price] => 1002.4 [low_price] => 976.05 [close_price] => 979 [chn_per] => -0.36 [ttl_trd_qty] => 14351 [volume] => 2779 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 988 [high_price] => 1002.4 [low_price] => 976.05 [close_price] => 978.5 [chn_per] => -0.41 [ttl_trd_qty] => 15522 [volume] => 1171 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 988 [high_price] => 1002.4 [low_price] => 976.05 [close_price] => 978.5 [chn_per] => -0.41 [ttl_trd_qty] => 15681 [volume] => 159 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 988 [high_price] => 1002.4 [low_price] => 976.05 [close_price] => 989.7 [chn_per] => 0.73 [ttl_trd_qty] => 24993 [volume] => 9312 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 988 [high_price] => 1002.4 [low_price] => 976.05 [close_price] => 987.55 [chn_per] => 0.51 [ttl_trd_qty] => 29011 [volume] => 4018 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 988 [high_price] => 1002.4 [low_price] => 976.05 [close_price] => 988 [chn_per] => 0.56 [ttl_trd_qty] => 32184 [volume] => 3173 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 988 [high_price] => 1002.4 [low_price] => 976.05 [close_price] => 988 [chn_per] => 0.56 [ttl_trd_qty] => 32184 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 988 [high_price] => 1002.4 [low_price] => 976.05 [close_price] => 987.3 [chn_per] => 0.49 [ttl_trd_qty] => 39367 [volume] => 7183 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 988 [high_price] => 1002.4 [low_price] => 976.05 [close_price] => 987.3 [chn_per] => 0.49 [ttl_trd_qty] => 39367 [volume] => 0 ) ) [BIRLAMONEY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 138.7 [high_price] => 142.79 [low_price] => 138.7 [close_price] => 141.11 [chn_per] => 1.94 [ttl_trd_qty] => 29370 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 141.19 [high_price] => 143.6 [low_price] => 141.19 [close_price] => 143.14 [chn_per] => 1.04 [ttl_trd_qty] => 1870 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 141.19 [high_price] => 145.34 [low_price] => 141.19 [close_price] => 144.82 [chn_per] => 2.23 [ttl_trd_qty] => 11225 [volume] => 9355 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 141.19 [high_price] => 145.34 [low_price] => 141.19 [close_price] => 144.82 [chn_per] => 2.23 [ttl_trd_qty] => 11225 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 141.19 [high_price] => 145.34 [low_price] => 141.19 [close_price] => 144.49 [chn_per] => 2 [ttl_trd_qty] => 16037 [volume] => 4812 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 141.19 [high_price] => 145.34 [low_price] => 141.19 [close_price] => 144.49 [chn_per] => 2 [ttl_trd_qty] => 16037 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 141.19 [high_price] => 146.5 [low_price] => 141.19 [close_price] => 144.66 [chn_per] => 2.12 [ttl_trd_qty] => 35668 [volume] => 19631 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 141.19 [high_price] => 146.5 [low_price] => 141.19 [close_price] => 144.66 [chn_per] => 2.12 [ttl_trd_qty] => 35668 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 141.19 [high_price] => 146.59 [low_price] => 141.19 [close_price] => 146.2 [chn_per] => 3.2 [ttl_trd_qty] => 43119 [volume] => 7451 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 141.19 [high_price] => 146.59 [low_price] => 141.19 [close_price] => 146.2 [chn_per] => 3.2 [ttl_trd_qty] => 43119 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 141.19 [high_price] => 146.59 [low_price] => 141.19 [close_price] => 146.29 [chn_per] => 3.27 [ttl_trd_qty] => 45764 [volume] => 2645 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 141.19 [high_price] => 146.83 [low_price] => 141.19 [close_price] => 146.77 [chn_per] => 3.61 [ttl_trd_qty] => 49836 [volume] => 4072 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 141.19 [high_price] => 146.9 [low_price] => 141.19 [close_price] => 146.9 [chn_per] => 3.7 [ttl_trd_qty] => 51852 [volume] => 2016 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 148 [chn_per] => 4.48 [ttl_trd_qty] => 63549 [volume] => 11697 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 147.09 [chn_per] => 3.83 [ttl_trd_qty] => 69353 [volume] => 5804 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 147.09 [chn_per] => 3.83 [ttl_trd_qty] => 69353 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 146.1 [chn_per] => 3.13 [ttl_trd_qty] => 71352 [volume] => 1999 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 145.56 [chn_per] => 2.75 [ttl_trd_qty] => 86169 [volume] => 14817 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 146.02 [chn_per] => 3.08 [ttl_trd_qty] => 87290 [volume] => 1121 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 145.53 [chn_per] => 2.73 [ttl_trd_qty] => 89060 [volume] => 1770 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 144.6 [chn_per] => 2.08 [ttl_trd_qty] => 90534 [volume] => 1474 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 144.6 [chn_per] => 2.08 [ttl_trd_qty] => 91445 [volume] => 911 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 144.84 [chn_per] => 2.24 [ttl_trd_qty] => 92538 [volume] => 1093 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 144.84 [chn_per] => 2.24 [ttl_trd_qty] => 92538 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 143.36 [chn_per] => 1.2 [ttl_trd_qty] => 105139 [volume] => 12601 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 141.19 [high_price] => 148.42 [low_price] => 141.19 [close_price] => 143.36 [chn_per] => 1.2 [ttl_trd_qty] => 105139 [volume] => 0 ) ) [BIRLANU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1421.9 [chn_per] => 2.92 [ttl_trd_qty] => 449 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1400.4 [chn_per] => 1.36 [ttl_trd_qty] => 823 [volume] => 374 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1396.6 [chn_per] => 1.09 [ttl_trd_qty] => 1026 [volume] => 203 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1396.6 [chn_per] => 1.09 [ttl_trd_qty] => 1173 [volume] => 147 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1394 [chn_per] => 0.9 [ttl_trd_qty] => 1273 [volume] => 100 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1397.8 [chn_per] => 1.17 [ttl_trd_qty] => 1306 [volume] => 33 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1399.7 [chn_per] => 1.31 [ttl_trd_qty] => 1357 [volume] => 51 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1401.8 [chn_per] => 1.46 [ttl_trd_qty] => 1455 [volume] => 98 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1401.9 [chn_per] => 1.47 [ttl_trd_qty] => 1813 [volume] => 358 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1392.1 [chn_per] => 0.76 [ttl_trd_qty] => 1906 [volume] => 93 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1392.1 [chn_per] => 0.76 [ttl_trd_qty] => 1906 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1386.1 [chn_per] => 0.33 [ttl_trd_qty] => 1969 [volume] => 63 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1392.8 [chn_per] => 0.81 [ttl_trd_qty] => 2150 [volume] => 181 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1389.9 [chn_per] => 0.6 [ttl_trd_qty] => 2317 [volume] => 167 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1389.9 [chn_per] => 0.6 [ttl_trd_qty] => 2317 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1380.1 [chn_per] => -0.11 [ttl_trd_qty] => 3999 [volume] => 1682 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1380.1 [chn_per] => -0.11 [ttl_trd_qty] => 3999 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1387.2 [chn_per] => 0.41 [ttl_trd_qty] => 9080 [volume] => 5081 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1383 [chn_per] => 0.1 [ttl_trd_qty] => 9109 [volume] => 29 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1383 [chn_per] => 0.1 [ttl_trd_qty] => 9109 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1383 [chn_per] => 0.1 [ttl_trd_qty] => 9109 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1375.1 [close_price] => 1382.4 [chn_per] => 0.06 [ttl_trd_qty] => 9121 [volume] => 12 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1361.2 [close_price] => 1362.6 [chn_per] => -1.38 [ttl_trd_qty] => 9974 [volume] => 853 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1361 [close_price] => 1361 [chn_per] => -1.49 [ttl_trd_qty] => 10033 [volume] => 59 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1350.1 [close_price] => 1354 [chn_per] => -2 [ttl_trd_qty] => 10566 [volume] => 533 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1375.1 [high_price] => 1421.9 [low_price] => 1350.1 [close_price] => 1354 [chn_per] => -2 [ttl_trd_qty] => 10566 [volume] => 0 ) ) [BLACKBUCK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 531.15 [high_price] => 540.3 [low_price] => 530.8 [close_price] => 538.8 [chn_per] => 1.51 [ttl_trd_qty] => 5111 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 530.8 [close_price] => 533.45 [chn_per] => 0.5 [ttl_trd_qty] => 22855 [volume] => 17744 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 530.8 [close_price] => 533.45 [chn_per] => 0.5 [ttl_trd_qty] => 22855 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 529.2 [close_price] => 530.6 [chn_per] => -0.04 [ttl_trd_qty] => 31535 [volume] => 8680 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 529.2 [close_price] => 529.75 [chn_per] => -0.2 [ttl_trd_qty] => 40560 [volume] => 9025 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 528 [close_price] => 529 [chn_per] => -0.34 [ttl_trd_qty] => 44905 [volume] => 4345 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 523.55 [close_price] => 524.5 [chn_per] => -1.19 [ttl_trd_qty] => 76082 [volume] => 31177 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 523.55 [close_price] => 524.5 [chn_per] => -1.19 [ttl_trd_qty] => 76082 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 523.55 [close_price] => 531.6 [chn_per] => 0.15 [ttl_trd_qty] => 131346 [volume] => 55264 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 523.55 [close_price] => 530.55 [chn_per] => -0.05 [ttl_trd_qty] => 144935 [volume] => 13589 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 523.55 [close_price] => 530.55 [chn_per] => -0.05 [ttl_trd_qty] => 144935 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 523.55 [close_price] => 533.85 [chn_per] => 0.57 [ttl_trd_qty] => 163964 [volume] => 19029 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 523.55 [close_price] => 536.2 [chn_per] => 1.02 [ttl_trd_qty] => 216255 [volume] => 52291 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 523.55 [close_price] => 536 [chn_per] => 0.98 [ttl_trd_qty] => 221009 [volume] => 4754 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 523.55 [close_price] => 535.75 [chn_per] => 0.93 [ttl_trd_qty] => 224044 [volume] => 3035 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 531.15 [high_price] => 540.9 [low_price] => 523.55 [close_price] => 535.75 [chn_per] => 0.93 [ttl_trd_qty] => 224044 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 531.15 [high_price] => 546.35 [low_price] => 523.55 [close_price] => 546 [chn_per] => 2.86 [ttl_trd_qty] => 307496 [volume] => 83452 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 531.15 [high_price] => 552 [low_price] => 523.55 [close_price] => 547.5 [chn_per] => 3.15 [ttl_trd_qty] => 348512 [volume] => 41016 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 531.15 [high_price] => 552 [low_price] => 523.55 [close_price] => 545.4 [chn_per] => 2.75 [ttl_trd_qty] => 373771 [volume] => 25259 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 531.15 [high_price] => 552 [low_price] => 523.55 [close_price] => 545.4 [chn_per] => 2.75 [ttl_trd_qty] => 373771 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 531.15 [high_price] => 552 [low_price] => 523.55 [close_price] => 545.65 [chn_per] => 2.8 [ttl_trd_qty] => 406253 [volume] => 32482 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 531.15 [high_price] => 552 [low_price] => 523.55 [close_price] => 547.05 [chn_per] => 3.06 [ttl_trd_qty] => 419688 [volume] => 13435 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 531.15 [high_price] => 552 [low_price] => 523.55 [close_price] => 545.8 [chn_per] => 2.83 [ttl_trd_qty] => 442383 [volume] => 22695 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 531.15 [high_price] => 552 [low_price] => 523.55 [close_price] => 546 [chn_per] => 2.86 [ttl_trd_qty] => 459321 [volume] => 16938 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 531.15 [high_price] => 552 [low_price] => 523.55 [close_price] => 546 [chn_per] => 2.86 [ttl_trd_qty] => 459321 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 531.15 [high_price] => 552 [low_price] => 523.55 [close_price] => 546.7 [chn_per] => 3 [ttl_trd_qty] => 477890 [volume] => 18569 ) ) [BLAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 183 [high_price] => 183 [low_price] => 182 [close_price] => 182 [chn_per] => 0.88 [ttl_trd_qty] => 12 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 183 [high_price] => 183 [low_price] => 181.53 [close_price] => 182.42 [chn_per] => 1.11 [ttl_trd_qty] => 154 [volume] => 142 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 183 [high_price] => 183.93 [low_price] => 181.53 [close_price] => 183.07 [chn_per] => 1.47 [ttl_trd_qty] => 2106 [volume] => 1952 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 183 [high_price] => 183.93 [low_price] => 181.53 [close_price] => 182.88 [chn_per] => 1.36 [ttl_trd_qty] => 2209 [volume] => 103 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 183 [high_price] => 183.93 [low_price] => 181.53 [close_price] => 182.58 [chn_per] => 1.2 [ttl_trd_qty] => 2882 [volume] => 673 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 183 [high_price] => 183.93 [low_price] => 181.53 [close_price] => 182.66 [chn_per] => 1.24 [ttl_trd_qty] => 3259 [volume] => 377 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 183 [high_price] => 183.93 [low_price] => 181.53 [close_price] => 183.25 [chn_per] => 1.57 [ttl_trd_qty] => 4639 [volume] => 1380 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 183 [high_price] => 183.93 [low_price] => 181.53 [close_price] => 183.25 [chn_per] => 1.57 [ttl_trd_qty] => 4639 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 183.91 [chn_per] => 1.93 [ttl_trd_qty] => 8796 [volume] => 4157 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 184.89 [chn_per] => 2.48 [ttl_trd_qty] => 10274 [volume] => 1478 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 184.69 [chn_per] => 2.37 [ttl_trd_qty] => 11520 [volume] => 1246 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 184.69 [chn_per] => 2.37 [ttl_trd_qty] => 11520 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 184.79 [chn_per] => 2.42 [ttl_trd_qty] => 12136 [volume] => 616 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 184.5 [chn_per] => 2.26 [ttl_trd_qty] => 13651 [volume] => 1515 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 183.6 [chn_per] => 1.76 [ttl_trd_qty] => 14036 [volume] => 385 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 183.92 [chn_per] => 1.94 [ttl_trd_qty] => 14428 [volume] => 392 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 183.05 [chn_per] => 1.46 [ttl_trd_qty] => 14771 [volume] => 343 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 183.05 [chn_per] => 1.46 [ttl_trd_qty] => 14771 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 183.87 [chn_per] => 1.91 [ttl_trd_qty] => 15881 [volume] => 1110 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 183.03 [chn_per] => 1.45 [ttl_trd_qty] => 16516 [volume] => 635 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 183.03 [chn_per] => 1.45 [ttl_trd_qty] => 16516 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 184.08 [chn_per] => 2.03 [ttl_trd_qty] => 18358 [volume] => 1842 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 184.23 [chn_per] => 2.11 [ttl_trd_qty] => 19562 [volume] => 1204 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 184.51 [chn_per] => 2.27 [ttl_trd_qty] => 19881 [volume] => 319 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 183 [high_price] => 184.93 [low_price] => 181.53 [close_price] => 184.51 [chn_per] => 2.27 [ttl_trd_qty] => 19881 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 183 [high_price] => 185 [low_price] => 181.53 [close_price] => 185 [chn_per] => 2.54 [ttl_trd_qty] => 27167 [volume] => 7286 ) ) [BLISSGVS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 538.95 [high_price] => 542.45 [low_price] => 535.25 [close_price] => 542 [chn_per] => 0.44 [ttl_trd_qty] => 8638 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 535.25 [close_price] => 546.55 [chn_per] => 1.29 [ttl_trd_qty] => 74633 [volume] => 65995 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 535.25 [close_price] => 539.6 [chn_per] => 0 [ttl_trd_qty] => 135975 [volume] => 61342 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 535.25 [close_price] => 542.05 [chn_per] => 0.45 [ttl_trd_qty] => 186548 [volume] => 50573 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 535.25 [close_price] => 538.2 [chn_per] => -0.26 [ttl_trd_qty] => 228332 [volume] => 41784 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 523.25 [close_price] => 523.25 [chn_per] => -3.03 [ttl_trd_qty] => 292097 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 523.25 [close_price] => 523.25 [chn_per] => -3.03 [ttl_trd_qty] => 292097 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 521.65 [close_price] => 523 [chn_per] => -3.08 [ttl_trd_qty] => 367191 [volume] => 75094 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 534.65 [chn_per] => -0.92 [ttl_trd_qty] => 501381 [volume] => 134190 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 531.5 [chn_per] => -1.5 [ttl_trd_qty] => 542697 [volume] => 41316 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 531.5 [chn_per] => -1.5 [ttl_trd_qty] => 542697 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 533.85 [chn_per] => -1.07 [ttl_trd_qty] => 608745 [volume] => 66048 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 536.5 [chn_per] => -0.57 [ttl_trd_qty] => 621602 [volume] => 12857 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 536.65 [chn_per] => -0.55 [ttl_trd_qty] => 632479 [volume] => 10877 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 534.15 [chn_per] => -1.01 [ttl_trd_qty] => 644199 [volume] => 11720 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 535.3 [chn_per] => -0.8 [ttl_trd_qty] => 647227 [volume] => 3028 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 535.3 [chn_per] => -0.8 [ttl_trd_qty] => 647227 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 535 [chn_per] => -0.85 [ttl_trd_qty] => 654793 [volume] => 7566 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 530.7 [chn_per] => -1.65 [ttl_trd_qty] => 670025 [volume] => 15232 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 530.25 [chn_per] => -1.73 [ttl_trd_qty] => 685413 [volume] => 15388 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 529.4 [chn_per] => -1.89 [ttl_trd_qty] => 693315 [volume] => 7902 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 528.05 [chn_per] => -2.14 [ttl_trd_qty] => 704266 [volume] => 10951 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 526.1 [chn_per] => -2.5 [ttl_trd_qty] => 718230 [volume] => 13964 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 526.1 [chn_per] => -2.5 [ttl_trd_qty] => 718230 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 538.95 [high_price] => 547.4 [low_price] => 514.15 [close_price] => 521.7 [chn_per] => -3.32 [ttl_trd_qty] => 797565 [volume] => 79335 ) ) [BLKASHYAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 54.6 [high_price] => 54.6 [low_price] => 53.66 [close_price] => 54.03 [chn_per] => -1.06 [ttl_trd_qty] => 366 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 54.6 [high_price] => 54.6 [low_price] => 53.66 [close_price] => 54.37 [chn_per] => -0.44 [ttl_trd_qty] => 5460 [volume] => 5094 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 54.6 [high_price] => 54.6 [low_price] => 53.66 [close_price] => 54.37 [chn_per] => -0.44 [ttl_trd_qty] => 5460 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 54.6 [high_price] => 54.6 [low_price] => 53.66 [close_price] => 54.13 [chn_per] => -0.88 [ttl_trd_qty] => 10606 [volume] => 5146 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 54.6 [high_price] => 55.37 [low_price] => 53.66 [close_price] => 55.04 [chn_per] => 0.79 [ttl_trd_qty] => 79998 [volume] => 69392 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 54.6 [high_price] => 55.37 [low_price] => 53.66 [close_price] => 55.13 [chn_per] => 0.95 [ttl_trd_qty] => 86076 [volume] => 6078 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 54.6 [high_price] => 55.37 [low_price] => 53.66 [close_price] => 55.01 [chn_per] => 0.73 [ttl_trd_qty] => 87506 [volume] => 1430 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 54.6 [high_price] => 55.37 [low_price] => 53.66 [close_price] => 55.01 [chn_per] => 0.73 [ttl_trd_qty] => 87506 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 54.6 [high_price] => 55.37 [low_price] => 53.66 [close_price] => 55.15 [chn_per] => 0.99 [ttl_trd_qty] => 88020 [volume] => 514 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 54.6 [high_price] => 55.37 [low_price] => 53.66 [close_price] => 55.15 [chn_per] => 0.99 [ttl_trd_qty] => 89047 [volume] => 1027 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 54.6 [high_price] => 55.37 [low_price] => 53.66 [close_price] => 55.15 [chn_per] => 0.99 [ttl_trd_qty] => 89047 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 55.2 [chn_per] => 1.08 [ttl_trd_qty] => 107770 [volume] => 18723 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.95 [chn_per] => 0.62 [ttl_trd_qty] => 142249 [volume] => 34479 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.5 [chn_per] => -0.2 [ttl_trd_qty] => 155494 [volume] => 13245 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.6 [chn_per] => -0.02 [ttl_trd_qty] => 155823 [volume] => 329 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.6 [chn_per] => -0.02 [ttl_trd_qty] => 155823 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.67 [chn_per] => 0.11 [ttl_trd_qty] => 158369 [volume] => 2546 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.61 [chn_per] => 0 [ttl_trd_qty] => 160562 [volume] => 2193 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.61 [chn_per] => 0 [ttl_trd_qty] => 160832 [volume] => 270 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.61 [chn_per] => 0 [ttl_trd_qty] => 160832 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.6 [chn_per] => -0.02 [ttl_trd_qty] => 171096 [volume] => 10264 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.51 [chn_per] => -0.18 [ttl_trd_qty] => 171886 [volume] => 790 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.5 [chn_per] => -0.2 [ttl_trd_qty] => 175142 [volume] => 3256 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.4 [chn_per] => -0.38 [ttl_trd_qty] => 178715 [volume] => 3573 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.4 [chn_per] => -0.38 [ttl_trd_qty] => 178715 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 54.6 [high_price] => 55.5 [low_price] => 53.66 [close_price] => 54.19 [chn_per] => -0.77 [ttl_trd_qty] => 199205 [volume] => 20490 ) ) [BLS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 251.3 [close_price] => 253.2 [chn_per] => 1.04 [ttl_trd_qty] => 12298 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 251 [close_price] => 251.5 [chn_per] => 0.36 [ttl_trd_qty] => 72772 [volume] => 60474 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 250 [close_price] => 250.4 [chn_per] => -0.08 [ttl_trd_qty] => 148914 [volume] => 76142 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 250 [close_price] => 250.4 [chn_per] => -0.08 [ttl_trd_qty] => 148914 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 250 [close_price] => 250.7 [chn_per] => 0.04 [ttl_trd_qty] => 282250 [volume] => 133336 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 250 [close_price] => 250.7 [chn_per] => 0.04 [ttl_trd_qty] => 282250 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 250 [close_price] => 250.45 [chn_per] => -0.06 [ttl_trd_qty] => 387874 [volume] => 105624 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 250 [close_price] => 250.45 [chn_per] => -0.06 [ttl_trd_qty] => 387874 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 250 [close_price] => 251.05 [chn_per] => 0.18 [ttl_trd_qty] => 463781 [volume] => 75907 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 250 [close_price] => 251.1 [chn_per] => 0.2 [ttl_trd_qty] => 474035 [volume] => 10254 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 250 [close_price] => 251.1 [chn_per] => 0.2 [ttl_trd_qty] => 474035 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 250 [close_price] => 251.4 [chn_per] => 0.32 [ttl_trd_qty] => 509308 [volume] => 35273 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 249.15 [close_price] => 249.4 [chn_per] => -0.48 [ttl_trd_qty] => 669690 [volume] => 160382 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 249.15 [close_price] => 249.25 [chn_per] => -0.54 [ttl_trd_qty] => 704975 [volume] => 35285 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 249.15 [close_price] => 249.25 [chn_per] => -0.54 [ttl_trd_qty] => 704975 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 247.6 [close_price] => 248.2 [chn_per] => -0.96 [ttl_trd_qty] => 913365 [volume] => 208390 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 246.55 [close_price] => 246.95 [chn_per] => -1.46 [ttl_trd_qty] => 1031729 [volume] => 118364 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 246.55 [close_price] => 246.95 [chn_per] => -1.46 [ttl_trd_qty] => 1031729 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 246.15 [close_price] => 246.55 [chn_per] => -1.62 [ttl_trd_qty] => 1126534 [volume] => 94805 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 246 [close_price] => 246.95 [chn_per] => -1.46 [ttl_trd_qty] => 1175512 [volume] => 48978 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 245.15 [close_price] => 246 [chn_per] => -1.84 [ttl_trd_qty] => 1374936 [volume] => 199424 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 245.15 [close_price] => 246 [chn_per] => -1.84 [ttl_trd_qty] => 1374936 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 245.15 [close_price] => 246.1 [chn_per] => -1.8 [ttl_trd_qty] => 1444647 [volume] => 69711 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 245.15 [close_price] => 245.35 [chn_per] => -2.09 [ttl_trd_qty] => 1501350 [volume] => 56703 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 245.15 [close_price] => 245.35 [chn_per] => -2.09 [ttl_trd_qty] => 1501350 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 251.3 [high_price] => 254.6 [low_price] => 245 [close_price] => 245.4 [chn_per] => -2.08 [ttl_trd_qty] => 1593332 [volume] => 91982 ) ) [BLSE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 232 [high_price] => 233.13 [low_price] => 231.52 [close_price] => 232.16 [chn_per] => -0.47 [ttl_trd_qty] => 444 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 232 [high_price] => 234.52 [low_price] => 231.52 [close_price] => 233.79 [chn_per] => 0.23 [ttl_trd_qty] => 12744 [volume] => 12300 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 232 [high_price] => 234.52 [low_price] => 231.52 [close_price] => 233.64 [chn_per] => 0.17 [ttl_trd_qty] => 16454 [volume] => 3710 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 232 [high_price] => 234.74 [low_price] => 231.52 [close_price] => 233.82 [chn_per] => 0.24 [ttl_trd_qty] => 20199 [volume] => 3745 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 232 [high_price] => 238.85 [low_price] => 231.52 [close_price] => 237.49 [chn_per] => 1.82 [ttl_trd_qty] => 67253 [volume] => 47054 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 232 [high_price] => 238.85 [low_price] => 231.52 [close_price] => 235.62 [chn_per] => 1.02 [ttl_trd_qty] => 77444 [volume] => 10191 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 232 [high_price] => 238.85 [low_price] => 231.52 [close_price] => 234.21 [chn_per] => 0.41 [ttl_trd_qty] => 88451 [volume] => 11007 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 232 [high_price] => 238.85 [low_price] => 231.52 [close_price] => 234.21 [chn_per] => 0.41 [ttl_trd_qty] => 88451 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 232 [high_price] => 238.85 [low_price] => 231.52 [close_price] => 236.58 [chn_per] => 1.43 [ttl_trd_qty] => 105646 [volume] => 17195 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 232 [high_price] => 238.85 [low_price] => 231.52 [close_price] => 236.6 [chn_per] => 1.44 [ttl_trd_qty] => 131018 [volume] => 25372 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 232 [high_price] => 241.79 [low_price] => 231.52 [close_price] => 238.5 [chn_per] => 2.25 [ttl_trd_qty] => 258252 [volume] => 127234 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 232 [high_price] => 241.79 [low_price] => 231.52 [close_price] => 238.5 [chn_per] => 2.25 [ttl_trd_qty] => 258252 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 232 [high_price] => 241.79 [low_price] => 231.52 [close_price] => 238.59 [chn_per] => 2.29 [ttl_trd_qty] => 302589 [volume] => 44337 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 232 [high_price] => 241.79 [low_price] => 231.52 [close_price] => 237.52 [chn_per] => 1.83 [ttl_trd_qty] => 623353 [volume] => 320764 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 232 [high_price] => 241.79 [low_price] => 231.52 [close_price] => 239.09 [chn_per] => 2.5 [ttl_trd_qty] => 656834 [volume] => 33481 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 232 [high_price] => 241.79 [low_price] => 231.52 [close_price] => 238.74 [chn_per] => 2.35 [ttl_trd_qty] => 668468 [volume] => 11634 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 232 [high_price] => 241.79 [low_price] => 231.52 [close_price] => 238.57 [chn_per] => 2.28 [ttl_trd_qty] => 689568 [volume] => 21100 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 232 [high_price] => 241.79 [low_price] => 231.52 [close_price] => 238.57 [chn_per] => 2.28 [ttl_trd_qty] => 689568 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 232 [high_price] => 241.79 [low_price] => 231.52 [close_price] => 238.71 [chn_per] => 2.34 [ttl_trd_qty] => 702124 [volume] => 12556 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 232 [high_price] => 242 [low_price] => 231.52 [close_price] => 241.43 [chn_per] => 3.51 [ttl_trd_qty] => 798934 [volume] => 96810 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 232 [high_price] => 242 [low_price] => 231.52 [close_price] => 241.43 [chn_per] => 3.51 [ttl_trd_qty] => 798934 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 232 [high_price] => 242 [low_price] => 231.52 [close_price] => 240.27 [chn_per] => 3.01 [ttl_trd_qty] => 946446 [volume] => 147512 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 232 [high_price] => 245.4 [low_price] => 231.52 [close_price] => 245.36 [chn_per] => 5.19 [ttl_trd_qty] => 1415205 [volume] => 468759 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 232 [high_price] => 259.7 [low_price] => 231.52 [close_price] => 255.33 [chn_per] => 9.47 [ttl_trd_qty] => 2324189 [volume] => 908984 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 232 [high_price] => 259.7 [low_price] => 231.52 [close_price] => 255.33 [chn_per] => 9.47 [ttl_trd_qty] => 2324189 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 232 [high_price] => 259.7 [low_price] => 231.52 [close_price] => 256 [chn_per] => 9.75 [ttl_trd_qty] => 3551896 [volume] => 1227707 ) ) [BLUECOAST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.97 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 350 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.97 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 350 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.97 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 350 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.97 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 350 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.97 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 350 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.97 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 350 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.97 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 350 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.97 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 350 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.97 [close_price] => 28.98 [chn_per] => 0 [ttl_trd_qty] => 350 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.9 [close_price] => 28.9 [chn_per] => -0.28 [ttl_trd_qty] => 351 [volume] => 1 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.9 [close_price] => 28.9 [chn_per] => -0.28 [ttl_trd_qty] => 351 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.9 [close_price] => 28.9 [chn_per] => -0.28 [ttl_trd_qty] => 351 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.9 [close_price] => 28.9 [chn_per] => -0.28 [ttl_trd_qty] => 351 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28.97 [high_price] => 28.98 [low_price] => 28.9 [close_price] => 28.9 [chn_per] => -0.28 [ttl_trd_qty] => 351 [volume] => 0 ) ) [BLUEDART] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4860.1 [high_price] => 4879.9 [low_price] => 4860.1 [close_price] => 4878.9 [chn_per] => 0.29 [ttl_trd_qty] => 37 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4934.8 [chn_per] => 1.44 [ttl_trd_qty] => 1355 [volume] => 1318 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4929.8 [chn_per] => 1.34 [ttl_trd_qty] => 1708 [volume] => 353 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4932.6 [chn_per] => 1.39 [ttl_trd_qty] => 1861 [volume] => 153 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4950 [chn_per] => 1.75 [ttl_trd_qty] => 2076 [volume] => 215 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4914.2 [chn_per] => 1.02 [ttl_trd_qty] => 2731 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4914.2 [chn_per] => 1.02 [ttl_trd_qty] => 2731 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4925.6 [chn_per] => 1.25 [ttl_trd_qty] => 2804 [volume] => 73 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4933.9 [chn_per] => 1.42 [ttl_trd_qty] => 3188 [volume] => 384 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4915 [chn_per] => 1.03 [ttl_trd_qty] => 3391 [volume] => 203 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4915 [chn_per] => 1.03 [ttl_trd_qty] => 3391 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4917.9 [chn_per] => 1.09 [ttl_trd_qty] => 3564 [volume] => 173 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4915.8 [chn_per] => 1.05 [ttl_trd_qty] => 3645 [volume] => 81 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4915.7 [chn_per] => 1.05 [ttl_trd_qty] => 3666 [volume] => 21 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4910.6 [chn_per] => 0.94 [ttl_trd_qty] => 3883 [volume] => 217 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4899.3 [chn_per] => 0.71 [ttl_trd_qty] => 4028 [volume] => 145 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4899.3 [chn_per] => 0.71 [ttl_trd_qty] => 4028 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4903.8 [chn_per] => 0.8 [ttl_trd_qty] => 4126 [volume] => 98 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4900.1 [chn_per] => 0.73 [ttl_trd_qty] => 4172 [volume] => 46 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4913.6 [chn_per] => 1 [ttl_trd_qty] => 4404 [volume] => 232 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4908 [chn_per] => 0.89 [ttl_trd_qty] => 4532 [volume] => 128 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4903 [chn_per] => 0.79 [ttl_trd_qty] => 4669 [volume] => 137 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4899.4 [chn_per] => 0.71 [ttl_trd_qty] => 5117 [volume] => 448 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4899.4 [chn_per] => 0.71 [ttl_trd_qty] => 5117 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4860.1 [high_price] => 4988 [low_price] => 4860.1 [close_price] => 4900 [chn_per] => 0.72 [ttl_trd_qty] => 6159 [volume] => 1042 ) ) [BLUEJET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 525.5 [high_price] => 532 [low_price] => 525.5 [close_price] => 529.7 [chn_per] => 0.86 [ttl_trd_qty] => 4490 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 525.5 [close_price] => 528.25 [chn_per] => 0.58 [ttl_trd_qty] => 45728 [volume] => 41238 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 523.9 [close_price] => 525.45 [chn_per] => 0.05 [ttl_trd_qty] => 63069 [volume] => 17341 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 523.3 [close_price] => 525.6 [chn_per] => 0.08 [ttl_trd_qty] => 78284 [volume] => 15215 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 516.85 [close_price] => 517.9 [chn_per] => -1.39 [ttl_trd_qty] => 99661 [volume] => 21377 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.15 [close_price] => 513.65 [chn_per] => -2.2 [ttl_trd_qty] => 153269 [volume] => 53608 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 525.05 [chn_per] => -0.03 [ttl_trd_qty] => 208733 [volume] => 55464 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 532 [chn_per] => 1.29 [ttl_trd_qty] => 267257 [volume] => 58524 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 527.95 [chn_per] => 0.52 [ttl_trd_qty] => 286943 [volume] => 19686 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 526.75 [chn_per] => 0.3 [ttl_trd_qty] => 292401 [volume] => 5458 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 526.75 [chn_per] => 0.3 [ttl_trd_qty] => 292401 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 524.35 [chn_per] => -0.16 [ttl_trd_qty] => 300240 [volume] => 7839 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 522 [chn_per] => -0.61 [ttl_trd_qty] => 313983 [volume] => 13743 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 525.4 [chn_per] => 0.04 [ttl_trd_qty] => 323699 [volume] => 9716 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 525.4 [chn_per] => 0.04 [ttl_trd_qty] => 323699 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 527.9 [chn_per] => 0.51 [ttl_trd_qty] => 329486 [volume] => 5787 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 527.9 [chn_per] => 0.51 [ttl_trd_qty] => 329486 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 527.5 [chn_per] => 0.44 [ttl_trd_qty] => 336412 [volume] => 6926 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 525.5 [high_price] => 536.4 [low_price] => 513.1 [close_price] => 529.45 [chn_per] => 0.81 [ttl_trd_qty] => 356595 [volume] => 20183 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 525.5 [high_price] => 544.4 [low_price] => 513.1 [close_price] => 542.8 [chn_per] => 3.35 [ttl_trd_qty] => 519508 [volume] => 162913 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 525.5 [high_price] => 544.4 [low_price] => 513.1 [close_price] => 542.8 [chn_per] => 3.35 [ttl_trd_qty] => 519508 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 525.5 [high_price] => 544.4 [low_price] => 513.1 [close_price] => 542.9 [chn_per] => 3.37 [ttl_trd_qty] => 646455 [volume] => 126947 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 525.5 [high_price] => 552 [low_price] => 513.1 [close_price] => 547.5 [chn_per] => 4.25 [ttl_trd_qty] => 954697 [volume] => 308242 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 525.5 [high_price] => 552 [low_price] => 513.1 [close_price] => 547.8 [chn_per] => 4.3 [ttl_trd_qty] => 961345 [volume] => 6648 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 525.5 [high_price] => 552 [low_price] => 513.1 [close_price] => 550.6 [chn_per] => 4.84 [ttl_trd_qty] => 1075736 [volume] => 114391 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 525.5 [high_price] => 552 [low_price] => 513.1 [close_price] => 550.6 [chn_per] => 4.84 [ttl_trd_qty] => 1075736 [volume] => 0 ) ) [BLUESTARCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1628 [high_price] => 1637.3 [low_price] => 1621.1 [close_price] => 1633.2 [chn_per] => 0.3 [ttl_trd_qty] => 9987 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1628 [high_price] => 1637.3 [low_price] => 1621.1 [close_price] => 1633.2 [chn_per] => 0.3 [ttl_trd_qty] => 9987 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1628 [high_price] => 1639 [low_price] => 1620 [close_price] => 1621.9 [chn_per] => -0.39 [ttl_trd_qty] => 35956 [volume] => 25969 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1628 [high_price] => 1639 [low_price] => 1620 [close_price] => 1623.7 [chn_per] => -0.28 [ttl_trd_qty] => 42642 [volume] => 6686 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1628 [high_price] => 1639 [low_price] => 1620 [close_price] => 1623.7 [chn_per] => -0.28 [ttl_trd_qty] => 42642 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1628 [high_price] => 1639 [low_price] => 1620 [close_price] => 1621.3 [chn_per] => -0.43 [ttl_trd_qty] => 55769 [volume] => 13127 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1628 [high_price] => 1639 [low_price] => 1620 [close_price] => 1624.9 [chn_per] => -0.21 [ttl_trd_qty] => 64944 [volume] => 9175 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1628 [high_price] => 1639 [low_price] => 1620 [close_price] => 1627 [chn_per] => -0.08 [ttl_trd_qty] => 69315 [volume] => 4371 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1628 [high_price] => 1639 [low_price] => 1620 [close_price] => 1627 [chn_per] => -0.08 [ttl_trd_qty] => 69315 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1628 [high_price] => 1639 [low_price] => 1620 [close_price] => 1622 [chn_per] => -0.39 [ttl_trd_qty] => 72682 [volume] => 3367 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1628 [high_price] => 1639 [low_price] => 1618 [close_price] => 1619.4 [chn_per] => -0.55 [ttl_trd_qty] => 79166 [volume] => 6484 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1628 [high_price] => 1639 [low_price] => 1618 [close_price] => 1619.4 [chn_per] => -0.55 [ttl_trd_qty] => 79166 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1628 [high_price] => 1639 [low_price] => 1611 [close_price] => 1612 [chn_per] => -1 [ttl_trd_qty] => 89926 [volume] => 10760 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1628 [high_price] => 1639 [low_price] => 1607.5 [close_price] => 1612.3 [chn_per] => -0.98 [ttl_trd_qty] => 95833 [volume] => 5907 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1628 [high_price] => 1639 [low_price] => 1606.5 [close_price] => 1608 [chn_per] => -1.25 [ttl_trd_qty] => 98956 [volume] => 3123 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1628 [high_price] => 1639 [low_price] => 1605 [close_price] => 1606.5 [chn_per] => -1.34 [ttl_trd_qty] => 103921 [volume] => 4965 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1628 [high_price] => 1639 [low_price] => 1605 [close_price] => 1612 [chn_per] => -1 [ttl_trd_qty] => 107335 [volume] => 3414 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1628 [high_price] => 1639 [low_price] => 1605 [close_price] => 1612 [chn_per] => -1 [ttl_trd_qty] => 107335 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1628 [high_price] => 1639 [low_price] => 1605 [close_price] => 1611.1 [chn_per] => -1.06 [ttl_trd_qty] => 114367 [volume] => 7032 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1628 [high_price] => 1639 [low_price] => 1605 [close_price] => 1611.1 [chn_per] => -1.06 [ttl_trd_qty] => 114367 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1628 [high_price] => 1639 [low_price] => 1605 [close_price] => 1616.8 [chn_per] => -0.71 [ttl_trd_qty] => 131154 [volume] => 16787 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1628 [high_price] => 1639 [low_price] => 1605 [close_price] => 1617.5 [chn_per] => -0.66 [ttl_trd_qty] => 132483 [volume] => 1329 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1628 [high_price] => 1639 [low_price] => 1605 [close_price] => 1615.4 [chn_per] => -0.79 [ttl_trd_qty] => 142971 [volume] => 10488 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1628 [high_price] => 1639 [low_price] => 1605 [close_price] => 1615.4 [chn_per] => -0.79 [ttl_trd_qty] => 142971 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1628 [high_price] => 1639 [low_price] => 1605 [close_price] => 1609 [chn_per] => -1.19 [ttl_trd_qty] => 155914 [volume] => 12943 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1628 [high_price] => 1639 [low_price] => 1605 [close_price] => 1609 [chn_per] => -1.19 [ttl_trd_qty] => 155914 [volume] => 0 ) ) [BLUESTONE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 548 [high_price] => 556.8 [low_price] => 547.75 [close_price] => 553.5 [chn_per] => 1.4 [ttl_trd_qty] => 8881 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 548 [high_price] => 569.1 [low_price] => 547.75 [close_price] => 563.5 [chn_per] => 3.23 [ttl_trd_qty] => 175251 [volume] => 166370 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 548 [high_price] => 569.1 [low_price] => 547.75 [close_price] => 563.5 [chn_per] => 3.23 [ttl_trd_qty] => 175251 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 548 [high_price] => 572.8 [low_price] => 547.75 [close_price] => 572.35 [chn_per] => 4.85 [ttl_trd_qty] => 232722 [volume] => 57471 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 570.8 [chn_per] => 4.57 [ttl_trd_qty] => 378350 [volume] => 145628 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 570.8 [chn_per] => 4.57 [ttl_trd_qty] => 389633 [volume] => 11283 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 572.25 [chn_per] => 4.84 [ttl_trd_qty] => 398837 [volume] => 9204 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 572.25 [chn_per] => 4.84 [ttl_trd_qty] => 398837 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 567.7 [chn_per] => 4 [ttl_trd_qty] => 418099 [volume] => 19262 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 569.5 [chn_per] => 4.33 [ttl_trd_qty] => 449909 [volume] => 31810 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 569.5 [chn_per] => 4.33 [ttl_trd_qty] => 449909 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 563.75 [chn_per] => 3.28 [ttl_trd_qty] => 474930 [volume] => 25021 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 561.2 [chn_per] => 2.81 [ttl_trd_qty] => 479264 [volume] => 4334 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 560.75 [chn_per] => 2.73 [ttl_trd_qty] => 481691 [volume] => 2427 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 561.25 [chn_per] => 2.82 [ttl_trd_qty] => 483193 [volume] => 1502 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 561.25 [chn_per] => 2.82 [ttl_trd_qty] => 483193 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 569.7 [chn_per] => 4.37 [ttl_trd_qty] => 502874 [volume] => 19681 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 567.85 [chn_per] => 4.03 [ttl_trd_qty] => 508274 [volume] => 5400 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 569.25 [chn_per] => 4.29 [ttl_trd_qty] => 520524 [volume] => 12250 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 569.25 [chn_per] => 4.29 [ttl_trd_qty] => 520524 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 568.15 [chn_per] => 4.09 [ttl_trd_qty] => 533192 [volume] => 12668 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 567.85 [chn_per] => 4.03 [ttl_trd_qty] => 541928 [volume] => 8736 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 567.65 [chn_per] => 3.99 [ttl_trd_qty] => 545573 [volume] => 3645 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 569.9 [chn_per] => 4.41 [ttl_trd_qty] => 565442 [volume] => 19869 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 569.9 [chn_per] => 4.41 [ttl_trd_qty] => 565442 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 548 [high_price] => 581 [low_price] => 547.75 [close_price] => 567.2 [chn_per] => 3.91 [ttl_trd_qty] => 618117 [volume] => 52675 ) ) [BLUSPRING] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 111.02 [high_price] => 111.02 [low_price] => 110.3 [close_price] => 110.3 [chn_per] => -0.65 [ttl_trd_qty] => 1035 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 111.02 [high_price] => 112.29 [low_price] => 110.3 [close_price] => 110.99 [chn_per] => -0.03 [ttl_trd_qty] => 33362 [volume] => 32327 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 111.02 [high_price] => 112.29 [low_price] => 110.3 [close_price] => 110.99 [chn_per] => -0.8 [ttl_trd_qty] => 45597 [volume] => 12235 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 111.02 [high_price] => 112.29 [low_price] => 109.91 [close_price] => 110.13 [chn_per] => -2.17 [ttl_trd_qty] => 78937 [volume] => 33340 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 111.02 [high_price] => 112.29 [low_price] => 108.05 [close_price] => 108.88 [chn_per] => -1.93 [ttl_trd_qty] => 90950 [volume] => 12013 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 112.29 [low_price] => 108.05 [close_price] => 108.88 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 111.02 [high_price] => 112.29 [low_price] => 108.05 [close_price] => 108.83 [chn_per] => -1.97 [ttl_trd_qty] => 108904 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 111.02 [high_price] => 112.29 [low_price] => 108.05 [close_price] => 108.83 [chn_per] => -2.04 [ttl_trd_qty] => 108693 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 111.02 [high_price] => 112.29 [low_price] => 108.05 [close_price] => 108.75 [chn_per] => -2.04 [ttl_trd_qty] => 115136 [volume] => 6443 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 111.02 [high_price] => 112.29 [low_price] => 108.05 [close_price] => 108.84 [chn_per] => -2.04 [ttl_trd_qty] => 115136 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 111.02 [high_price] => 112.29 [low_price] => 108.05 [close_price] => 108.84 [chn_per] => -1.63 [ttl_trd_qty] => 130294 [volume] => 15158 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 111.02 [high_price] => 112.29 [low_price] => 108.05 [close_price] => 109.2 [chn_per] => -1.82 [ttl_trd_qty] => 131627 [volume] => 1333 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 111.02 [high_price] => 112.29 [low_price] => 108 [close_price] => 108.24 [chn_per] => -2.5 [ttl_trd_qty] => 146148 [volume] => 14521 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 111.02 [high_price] => 112.29 [low_price] => 107.41 [close_price] => 109.9 [chn_per] => -1.01 [ttl_trd_qty] => 207210 [volume] => 61062 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 111.02 [high_price] => 114 [low_price] => 107.41 [close_price] => 113.23 [chn_per] => -1.01 [ttl_trd_qty] => 207210 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 111.02 [high_price] => 114 [low_price] => 107.41 [close_price] => 113.23 [chn_per] => 0.76 [ttl_trd_qty] => 315432 [volume] => 108222 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 111.02 [high_price] => 114 [low_price] => 107.41 [close_price] => 110.37 [chn_per] => 1.35 [ttl_trd_qty] => 322270 [volume] => 6838 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 111.02 [high_price] => 114 [low_price] => 107.41 [close_price] => 110.39 [chn_per] => -0.57 [ttl_trd_qty] => 382465 [volume] => 60195 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 111.02 [high_price] => 114 [low_price] => 107.41 [close_price] => 110.98 [chn_per] => -0.04 [ttl_trd_qty] => 395203 [volume] => 12738 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 111.02 [high_price] => 114 [low_price] => 107.41 [close_price] => 110.98 [chn_per] => 0.1 [ttl_trd_qty] => 397222 [volume] => 2019 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 111.02 [high_price] => 114 [low_price] => 107.41 [close_price] => 111.69 [chn_per] => 0.1 [ttl_trd_qty] => 397222 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 111.02 [high_price] => 114 [low_price] => 107.41 [close_price] => 111.01 [chn_per] => -0.01 [ttl_trd_qty] => 407853 [volume] => 10631 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 111.02 [high_price] => 114 [low_price] => 107.41 [close_price] => 110.92 [chn_per] => -0.09 [ttl_trd_qty] => 420556 [volume] => 12703 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 111.02 [high_price] => 114 [low_price] => 107.41 [close_price] => 109.51 [chn_per] => -0.21 [ttl_trd_qty] => 420553 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 111.02 [high_price] => 114 [low_price] => 107.41 [close_price] => 109.51 [chn_per] => -1.45 [ttl_trd_qty] => 448384 [volume] => 27831 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 111.02 [high_price] => 114 [low_price] => 107.41 [close_price] => 109.41 [chn_per] => -0.29 [ttl_trd_qty] => 473862 [volume] => 25478 ) ) [BMWVENTLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 57.21 [high_price] => 57.56 [low_price] => 57.21 [close_price] => 57.56 [chn_per] => 0.61 [ttl_trd_qty] => 975 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 57.21 [high_price] => 57.56 [low_price] => 57.21 [close_price] => 57.56 [chn_per] => 0.61 [ttl_trd_qty] => 975 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.25 [chn_per] => 0.07 [ttl_trd_qty] => 6098 [volume] => 5123 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.24 [chn_per] => 0.05 [ttl_trd_qty] => 6569 [volume] => 471 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.24 [chn_per] => 0.05 [ttl_trd_qty] => 6569 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.07 [chn_per] => -0.24 [ttl_trd_qty] => 8834 [volume] => 2265 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.32 [chn_per] => 0.19 [ttl_trd_qty] => 9489 [volume] => 655 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.29 [chn_per] => 0.14 [ttl_trd_qty] => 9765 [volume] => 276 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.29 [chn_per] => 0.14 [ttl_trd_qty] => 9765 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.5 [chn_per] => 0.51 [ttl_trd_qty] => 12928 [volume] => 3163 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.5 [chn_per] => 0.51 [ttl_trd_qty] => 13270 [volume] => 342 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.5 [chn_per] => 0.51 [ttl_trd_qty] => 13270 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.25 [chn_per] => 0.07 [ttl_trd_qty] => 16101 [volume] => 2831 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.35 [chn_per] => 0.24 [ttl_trd_qty] => 16581 [volume] => 480 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.18 [chn_per] => -0.05 [ttl_trd_qty] => 16720 [volume] => 139 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.15 [chn_per] => -0.1 [ttl_trd_qty] => 17104 [volume] => 384 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.15 [chn_per] => -0.1 [ttl_trd_qty] => 17853 [volume] => 749 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.15 [chn_per] => -0.1 [ttl_trd_qty] => 17853 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.1 [chn_per] => -0.19 [ttl_trd_qty] => 18473 [volume] => 620 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.1 [chn_per] => -0.19 [ttl_trd_qty] => 18473 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.23 [chn_per] => 0.03 [ttl_trd_qty] => 19589 [volume] => 1116 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.05 [chn_per] => -0.28 [ttl_trd_qty] => 20238 [volume] => 649 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.51 [chn_per] => 0.52 [ttl_trd_qty] => 31560 [volume] => 11322 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 57.21 [high_price] => 58.43 [low_price] => 57.01 [close_price] => 57.51 [chn_per] => 0.52 [ttl_trd_qty] => 31560 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 57.21 [high_price] => 58.5 [low_price] => 57.01 [close_price] => 58.19 [chn_per] => 1.71 [ttl_trd_qty] => 40736 [volume] => 9176 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 57.21 [high_price] => 58.5 [low_price] => 57.01 [close_price] => 58.19 [chn_per] => 1.71 [ttl_trd_qty] => 40736 [volume] => 0 ) ) [BODALCHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 61.5 [high_price] => 61.5 [low_price] => 61.5 [close_price] => 61.5 [chn_per] => -1.68 [ttl_trd_qty] => 854 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 61.5 [high_price] => 63.33 [low_price] => 61.5 [close_price] => 63.05 [chn_per] => 0.8 [ttl_trd_qty] => 6626 [volume] => 5772 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 61.5 [high_price] => 63.5 [low_price] => 61.5 [close_price] => 63.5 [chn_per] => 1.52 [ttl_trd_qty] => 11550 [volume] => 4924 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.7 [chn_per] => 1.84 [ttl_trd_qty] => 15146 [volume] => 3596 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.5 [chn_per] => 1.52 [ttl_trd_qty] => 17564 [volume] => 2418 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.53 [chn_per] => 1.57 [ttl_trd_qty] => 20283 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.78 [chn_per] => 1.97 [ttl_trd_qty] => 20281 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.61 [chn_per] => 1.69 [ttl_trd_qty] => 21644 [volume] => 1363 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.61 [chn_per] => 1.69 [ttl_trd_qty] => 21644 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.77 [chn_per] => 1.95 [ttl_trd_qty] => 27846 [volume] => 6202 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63 [chn_per] => 0.72 [ttl_trd_qty] => 30485 [volume] => 2639 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.6 [chn_per] => 1.68 [ttl_trd_qty] => 31707 [volume] => 1222 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.5 [chn_per] => 1.52 [ttl_trd_qty] => 31975 [volume] => 268 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.5 [chn_per] => 1.52 [ttl_trd_qty] => 31975 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.5 [chn_per] => 1.52 [ttl_trd_qty] => 32482 [volume] => 507 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.5 [chn_per] => 1.52 [ttl_trd_qty] => 32482 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.56 [chn_per] => 1.61 [ttl_trd_qty] => 41102 [volume] => 8620 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.56 [chn_per] => 1.61 [ttl_trd_qty] => 41102 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.48 [chn_per] => 1.49 [ttl_trd_qty] => 41202 [volume] => 100 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.48 [chn_per] => 1.49 [ttl_trd_qty] => 41202 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 63.61 [chn_per] => 1.69 [ttl_trd_qty] => 46014 [volume] => 4812 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 62.85 [chn_per] => 0.48 [ttl_trd_qty] => 51760 [volume] => 5746 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 62.85 [chn_per] => 0.48 [ttl_trd_qty] => 51760 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 62.61 [chn_per] => 0.1 [ttl_trd_qty] => 54854 [volume] => 3094 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 61.5 [high_price] => 63.8 [low_price] => 61.5 [close_price] => 62.6 [chn_per] => 0.08 [ttl_trd_qty] => 57006 [volume] => 2152 ) ) [BOMDYEING] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 133.18 [high_price] => 133.2 [low_price] => 132.71 [close_price] => 132.71 [chn_per] => 0 [ttl_trd_qty] => 5611 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 133.18 [high_price] => 133.45 [low_price] => 132.71 [close_price] => 132.86 [chn_per] => 0.11 [ttl_trd_qty] => 36439 [volume] => 30828 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 133.18 [high_price] => 133.45 [low_price] => 132.56 [close_price] => 132.76 [chn_per] => 0.04 [ttl_trd_qty] => 62062 [volume] => 25623 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 133.18 [high_price] => 133.86 [low_price] => 132.56 [close_price] => 133.27 [chn_per] => 0.42 [ttl_trd_qty] => 96218 [volume] => 34156 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 133.18 [high_price] => 133.86 [low_price] => 132.5 [close_price] => 133 [chn_per] => 0.22 [ttl_trd_qty] => 119838 [volume] => 23620 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 133.18 [high_price] => 133.86 [low_price] => 132.5 [close_price] => 133.26 [chn_per] => 0.41 [ttl_trd_qty] => 155053 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 133.18 [high_price] => 133.86 [low_price] => 132.5 [close_price] => 133.47 [chn_per] => 0.57 [ttl_trd_qty] => 155049 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 132.5 [close_price] => 133.58 [chn_per] => 0.66 [ttl_trd_qty] => 172513 [volume] => 17464 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 132.5 [close_price] => 133.58 [chn_per] => 0.66 [ttl_trd_qty] => 172513 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 132.5 [close_price] => 132.83 [chn_per] => 0.09 [ttl_trd_qty] => 203043 [volume] => 30530 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 132.5 [close_price] => 132.52 [chn_per] => -0.14 [ttl_trd_qty] => 212693 [volume] => 9650 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 132.3 [close_price] => 132.31 [chn_per] => -0.3 [ttl_trd_qty] => 219988 [volume] => 7295 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.71 [close_price] => 132 [chn_per] => -0.54 [ttl_trd_qty] => 238193 [volume] => 18205 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.71 [close_price] => 132 [chn_per] => -0.54 [ttl_trd_qty] => 238193 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.71 [close_price] => 131.78 [chn_per] => -0.7 [ttl_trd_qty] => 247848 [volume] => 9655 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.63 [close_price] => 131.64 [chn_per] => -0.81 [ttl_trd_qty] => 248900 [volume] => 1052 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.51 [close_price] => 131.58 [chn_per] => -0.85 [ttl_trd_qty] => 264611 [volume] => 15711 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.22 [close_price] => 131.31 [chn_per] => -1.05 [ttl_trd_qty] => 268571 [volume] => 3960 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.22 [close_price] => 131.58 [chn_per] => -0.85 [ttl_trd_qty] => 276858 [volume] => 8287 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.22 [close_price] => 131.58 [chn_per] => -0.85 [ttl_trd_qty] => 276858 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.22 [close_price] => 131.61 [chn_per] => -0.83 [ttl_trd_qty] => 286665 [volume] => 9807 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.22 [close_price] => 131.56 [chn_per] => -0.87 [ttl_trd_qty] => 300727 [volume] => 14062 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.22 [close_price] => 131.5 [chn_per] => -0.91 [ttl_trd_qty] => 298432 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.22 [close_price] => 131.75 [chn_per] => -0.72 [ttl_trd_qty] => 411412 [volume] => 112980 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 133.18 [high_price] => 133.94 [low_price] => 131.22 [close_price] => 131.41 [chn_per] => -0.98 [ttl_trd_qty] => 453818 [volume] => 42406 ) ) [BORANA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.2 [close_price] => 309 [chn_per] => 2.66 [ttl_trd_qty] => 186 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.2 [close_price] => 302.55 [chn_per] => 0.51 [ttl_trd_qty] => 1744 [volume] => 1558 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.2 [close_price] => 302.05 [chn_per] => 0.35 [ttl_trd_qty] => 2786 [volume] => 1042 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.2 [close_price] => 304.45 [chn_per] => 1.15 [ttl_trd_qty] => 3197 [volume] => 411 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 302 [chn_per] => 0.33 [ttl_trd_qty] => 4778 [volume] => 1581 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 305.2 [chn_per] => 1.4 [ttl_trd_qty] => 5110 [volume] => 332 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 301.55 [chn_per] => 0.18 [ttl_trd_qty] => 5435 [volume] => 325 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 301.55 [chn_per] => 0.18 [ttl_trd_qty] => 5435 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 304.5 [chn_per] => 1.16 [ttl_trd_qty] => 7689 [volume] => 2254 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 304.5 [chn_per] => 1.16 [ttl_trd_qty] => 7689 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 306.25 [chn_per] => 1.74 [ttl_trd_qty] => 7699 [volume] => 10 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 304.7 [chn_per] => 1.23 [ttl_trd_qty] => 8169 [volume] => 470 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 304.7 [chn_per] => 1.23 [ttl_trd_qty] => 8169 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 304.15 [chn_per] => 1.05 [ttl_trd_qty] => 9208 [volume] => 1039 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 302.55 [chn_per] => 0.51 [ttl_trd_qty] => 9540 [volume] => 332 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 304.5 [chn_per] => 1.16 [ttl_trd_qty] => 9545 [volume] => 5 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 303.3 [chn_per] => 0.76 [ttl_trd_qty] => 9609 [volume] => 64 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 302.7 [chn_per] => 0.56 [ttl_trd_qty] => 9729 [volume] => 120 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 301.85 [chn_per] => 0.28 [ttl_trd_qty] => 10496 [volume] => 767 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 302.4 [chn_per] => 0.47 [ttl_trd_qty] => 10537 [volume] => 41 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 303.1 [chn_per] => 0.7 [ttl_trd_qty] => 10606 [volume] => 69 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 303.1 [chn_per] => 0.7 [ttl_trd_qty] => 10606 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 305 [chn_per] => 1.33 [ttl_trd_qty] => 13926 [volume] => 3320 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 305 [chn_per] => 1.33 [ttl_trd_qty] => 13926 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 300.2 [high_price] => 309 [low_price] => 300.05 [close_price] => 304.3 [chn_per] => 1.1 [ttl_trd_qty] => 14220 [volume] => 294 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 300.2 [high_price] => 310.5 [low_price] => 300.05 [close_price] => 310.5 [chn_per] => 3.16 [ttl_trd_qty] => 17271 [volume] => 3051 ) ) [BOROLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 233.4 [high_price] => 234.21 [low_price] => 233.22 [close_price] => 233.97 [chn_per] => 0.32 [ttl_trd_qty] => 5059 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 233.4 [high_price] => 237.88 [low_price] => 233.22 [close_price] => 234.26 [chn_per] => 0.44 [ttl_trd_qty] => 12364 [volume] => 7305 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 233.4 [high_price] => 237.88 [low_price] => 233.22 [close_price] => 233.93 [chn_per] => 0.3 [ttl_trd_qty] => 15261 [volume] => 2897 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 233.4 [high_price] => 237.88 [low_price] => 233.22 [close_price] => 235.26 [chn_per] => 0.87 [ttl_trd_qty] => 17070 [volume] => 1809 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 233.4 [high_price] => 237.88 [low_price] => 233.22 [close_price] => 235.01 [chn_per] => 0.76 [ttl_trd_qty] => 17635 [volume] => 565 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 233.4 [high_price] => 237.88 [low_price] => 233.22 [close_price] => 235.58 [chn_per] => 1.01 [ttl_trd_qty] => 18651 [volume] => 1016 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 233.4 [high_price] => 237.88 [low_price] => 233.22 [close_price] => 235.26 [chn_per] => 0.87 [ttl_trd_qty] => 22229 [volume] => 3578 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 233.4 [high_price] => 237.88 [low_price] => 233.22 [close_price] => 236.87 [chn_per] => 1.56 [ttl_trd_qty] => 25935 [volume] => 3706 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 237.24 [chn_per] => 1.72 [ttl_trd_qty] => 28225 [volume] => 2290 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 236.41 [chn_per] => 1.36 [ttl_trd_qty] => 29364 [volume] => 1139 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 236.41 [chn_per] => 1.36 [ttl_trd_qty] => 29364 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 236.34 [chn_per] => 1.33 [ttl_trd_qty] => 30763 [volume] => 1399 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 236.5 [chn_per] => 1.4 [ttl_trd_qty] => 32032 [volume] => 1269 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 236.04 [chn_per] => 1.2 [ttl_trd_qty] => 38247 [volume] => 6215 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 236.04 [chn_per] => 1.2 [ttl_trd_qty] => 38247 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 236.1 [chn_per] => 1.23 [ttl_trd_qty] => 40136 [volume] => 1889 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 236.1 [chn_per] => 1.23 [ttl_trd_qty] => 40136 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 235.78 [chn_per] => 1.09 [ttl_trd_qty] => 42851 [volume] => 2715 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 235.26 [chn_per] => 0.87 [ttl_trd_qty] => 43977 [volume] => 1126 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 235.26 [chn_per] => 0.87 [ttl_trd_qty] => 44417 [volume] => 440 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 235.26 [chn_per] => 0.87 [ttl_trd_qty] => 44417 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 235.44 [chn_per] => 0.95 [ttl_trd_qty] => 45219 [volume] => 802 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 235.1 [chn_per] => 0.8 [ttl_trd_qty] => 47942 [volume] => 2723 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 235.26 [chn_per] => 0.87 [ttl_trd_qty] => 48158 [volume] => 216 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 235.97 [chn_per] => 1.17 [ttl_trd_qty] => 52222 [volume] => 4064 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 233.4 [high_price] => 238.22 [low_price] => 233.22 [close_price] => 235.97 [chn_per] => 1.17 [ttl_trd_qty] => 52222 [volume] => 0 ) ) [BORORENEW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 601 [high_price] => 612 [low_price] => 601 [close_price] => 612 [chn_per] => 1.62 [ttl_trd_qty] => 12057 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 601 [high_price] => 618 [low_price] => 601 [close_price] => 606.05 [chn_per] => 0.63 [ttl_trd_qty] => 44070 [volume] => 32013 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 601 [high_price] => 618 [low_price] => 601 [close_price] => 612.15 [chn_per] => 1.64 [ttl_trd_qty] => 70070 [volume] => 26000 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 601 [high_price] => 618 [low_price] => 601 [close_price] => 609.4 [chn_per] => 1.19 [ttl_trd_qty] => 75943 [volume] => 5873 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 601 [high_price] => 618 [low_price] => 601 [close_price] => 615.75 [chn_per] => 2.24 [ttl_trd_qty] => 109746 [volume] => 33803 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 621.35 [chn_per] => 3.17 [ttl_trd_qty] => 220764 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 621.7 [chn_per] => 3.23 [ttl_trd_qty] => 215758 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 622.9 [chn_per] => 3.43 [ttl_trd_qty] => 263224 [volume] => 47466 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 622.9 [chn_per] => 3.43 [ttl_trd_qty] => 263224 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 620.75 [chn_per] => 3.07 [ttl_trd_qty] => 276382 [volume] => 13158 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 620.55 [chn_per] => 3.04 [ttl_trd_qty] => 289481 [volume] => 13099 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 618.65 [chn_per] => 2.72 [ttl_trd_qty] => 300578 [volume] => 11097 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 619.4 [chn_per] => 2.85 [ttl_trd_qty] => 315484 [volume] => 14906 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 619.4 [chn_per] => 2.85 [ttl_trd_qty] => 315484 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 616.8 [chn_per] => 2.42 [ttl_trd_qty] => 325079 [volume] => 9595 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 616.45 [chn_per] => 2.36 [ttl_trd_qty] => 325251 [volume] => 172 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 616.55 [chn_per] => 2.37 [ttl_trd_qty] => 332387 [volume] => 7136 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 616.05 [chn_per] => 2.29 [ttl_trd_qty] => 338091 [volume] => 5704 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 616.45 [chn_per] => 2.36 [ttl_trd_qty] => 345949 [volume] => 7858 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 616.45 [chn_per] => 2.36 [ttl_trd_qty] => 345949 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 614.2 [chn_per] => 1.98 [ttl_trd_qty] => 361342 [volume] => 15393 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 613.2 [chn_per] => 1.82 [ttl_trd_qty] => 364772 [volume] => 3430 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 613.2 [chn_per] => 1.82 [ttl_trd_qty] => 364044 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 612.55 [chn_per] => 1.71 [ttl_trd_qty] => 392713 [volume] => 28669 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 601 [high_price] => 626.1 [low_price] => 601 [close_price] => 611.4 [chn_per] => 1.52 [ttl_trd_qty] => 415710 [volume] => 22997 ) ) [BOROSCI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 174.4 [high_price] => 174.4 [low_price] => 171.9 [close_price] => 172.93 [chn_per] => -0.34 [ttl_trd_qty] => 1907 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 171.9 [close_price] => 174.44 [chn_per] => 0.53 [ttl_trd_qty] => 75674 [volume] => 73767 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 171.9 [close_price] => 172.88 [chn_per] => -0.37 [ttl_trd_qty] => 89441 [volume] => 13767 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 171.9 [close_price] => 172.31 [chn_per] => -0.7 [ttl_trd_qty] => 99503 [volume] => 10062 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 170.18 [close_price] => 170.85 [chn_per] => -1.54 [ttl_trd_qty] => 122847 [volume] => 23344 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 170.18 [close_price] => 170.95 [chn_per] => -1.48 [ttl_trd_qty] => 133383 [volume] => 10536 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 170.05 [close_price] => 170.24 [chn_per] => -1.89 [ttl_trd_qty] => 158851 [volume] => 25468 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 170.05 [close_price] => 170.11 [chn_per] => -1.97 [ttl_trd_qty] => 164493 [volume] => 5642 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 168.97 [chn_per] => -2.62 [ttl_trd_qty] => 184701 [volume] => 20208 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 169.1 [chn_per] => -2.55 [ttl_trd_qty] => 261212 [volume] => 76511 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 169.1 [chn_per] => -2.55 [ttl_trd_qty] => 261212 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 169.03 [chn_per] => -2.59 [ttl_trd_qty] => 268645 [volume] => 7433 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 170.26 [chn_per] => -1.88 [ttl_trd_qty] => 282357 [volume] => 13712 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 170.57 [chn_per] => -1.7 [ttl_trd_qty] => 287607 [volume] => 5250 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 170.57 [chn_per] => -1.7 [ttl_trd_qty] => 287607 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 170.15 [chn_per] => -1.94 [ttl_trd_qty] => 289046 [volume] => 1439 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 170.15 [chn_per] => -1.94 [ttl_trd_qty] => 289046 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 170.52 [chn_per] => -1.73 [ttl_trd_qty] => 289670 [volume] => 624 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 170.5 [chn_per] => -1.74 [ttl_trd_qty] => 297236 [volume] => 7566 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 170.2 [chn_per] => -1.91 [ttl_trd_qty] => 299215 [volume] => 1979 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 170.2 [chn_per] => -1.91 [ttl_trd_qty] => 299215 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 170 [chn_per] => -2.03 [ttl_trd_qty] => 300086 [volume] => 871 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 168.5 [chn_per] => -2.89 [ttl_trd_qty] => 313898 [volume] => 13812 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168.04 [close_price] => 169.78 [chn_per] => -2.16 [ttl_trd_qty] => 315999 [volume] => 2101 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168 [close_price] => 168.63 [chn_per] => -2.82 [ttl_trd_qty] => 328766 [volume] => 12767 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 174.4 [high_price] => 176.09 [low_price] => 168 [close_price] => 168.63 [chn_per] => -2.82 [ttl_trd_qty] => 328766 [volume] => 0 ) ) [BOSCH-HCIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1350.1 [close_price] => 1370 [chn_per] => 0.57 [ttl_trd_qty] => 89 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1350.1 [close_price] => 1370 [chn_per] => 0.57 [ttl_trd_qty] => 89 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1350.1 [close_price] => 1360 [chn_per] => -0.16 [ttl_trd_qty] => 1934 [volume] => 1845 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1350.1 [close_price] => 1361.5 [chn_per] => -0.05 [ttl_trd_qty] => 2051 [volume] => 117 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1350.1 [close_price] => 1361.5 [chn_per] => -0.05 [ttl_trd_qty] => 2051 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1350.1 [close_price] => 1357.9 [chn_per] => -0.32 [ttl_trd_qty] => 5003 [volume] => 2952 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1350.1 [close_price] => 1355.4 [chn_per] => -0.5 [ttl_trd_qty] => 5761 [volume] => 758 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1350.1 [close_price] => 1358 [chn_per] => -0.31 [ttl_trd_qty] => 16328 [volume] => 10567 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1350.1 [close_price] => 1358 [chn_per] => -0.31 [ttl_trd_qty] => 16328 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1349.9 [close_price] => 1350.9 [chn_per] => -0.83 [ttl_trd_qty] => 18480 [volume] => 2152 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1347 [close_price] => 1348 [chn_per] => -1.04 [ttl_trd_qty] => 22294 [volume] => 3814 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1347 [close_price] => 1348 [chn_per] => -1.04 [ttl_trd_qty] => 22294 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1339.2 [close_price] => 1347.1 [chn_per] => -1.11 [ttl_trd_qty] => 29527 [volume] => 7233 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1339.2 [close_price] => 1356.8 [chn_per] => -0.4 [ttl_trd_qty] => 30936 [volume] => 1409 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1339.2 [close_price] => 1357.6 [chn_per] => -0.34 [ttl_trd_qty] => 32176 [volume] => 1240 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1350.1 [high_price] => 1372.2 [low_price] => 1339.2 [close_price] => 1361.1 [chn_per] => -0.08 [ttl_trd_qty] => 33380 [volume] => 1204 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1350.1 [high_price] => 1378 [low_price] => 1339.2 [close_price] => 1376 [chn_per] => 1.01 [ttl_trd_qty] => 38566 [volume] => 5186 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1350.1 [high_price] => 1378 [low_price] => 1339.2 [close_price] => 1376 [chn_per] => 1.01 [ttl_trd_qty] => 38566 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1350.1 [high_price] => 1378 [low_price] => 1339.2 [close_price] => 1378 [chn_per] => 1.16 [ttl_trd_qty] => 40417 [volume] => 1851 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1350.1 [high_price] => 1378 [low_price] => 1339.2 [close_price] => 1378 [chn_per] => 1.16 [ttl_trd_qty] => 40417 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1350.1 [high_price] => 1379.8 [low_price] => 1339.2 [close_price] => 1370 [chn_per] => 0.57 [ttl_trd_qty] => 43428 [volume] => 3011 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1350.1 [high_price] => 1379.8 [low_price] => 1339.2 [close_price] => 1371.2 [chn_per] => 0.66 [ttl_trd_qty] => 44141 [volume] => 713 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1350.1 [high_price] => 1379.8 [low_price] => 1339.2 [close_price] => 1366 [chn_per] => 0.28 [ttl_trd_qty] => 44635 [volume] => 494 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1350.1 [high_price] => 1379.8 [low_price] => 1339.2 [close_price] => 1366 [chn_per] => 0.28 [ttl_trd_qty] => 44635 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1350.1 [high_price] => 1379.8 [low_price] => 1339.2 [close_price] => 1362.9 [chn_per] => 0.05 [ttl_trd_qty] => 46848 [volume] => 2213 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1350.1 [high_price] => 1379.8 [low_price] => 1339.2 [close_price] => 1362.9 [chn_per] => 0.05 [ttl_trd_qty] => 46848 [volume] => 0 ) ) [BOSCHLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 39950 [high_price] => 40150 [low_price] => 39950 [close_price] => 40100 [chn_per] => 0.5 [ttl_trd_qty] => 170 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 39950 [high_price] => 40150 [low_price] => 39905 [close_price] => 40050 [chn_per] => 0.38 [ttl_trd_qty] => 1418 [volume] => 1248 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 39950 [high_price] => 40150 [low_price] => 39905 [close_price] => 40000 [chn_per] => 0.25 [ttl_trd_qty] => 2396 [volume] => 978 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 39950 [high_price] => 40295 [low_price] => 39905 [close_price] => 40180 [chn_per] => 0.7 [ttl_trd_qty] => 4460 [volume] => 2064 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 39950 [high_price] => 40295 [low_price] => 39905 [close_price] => 40180 [chn_per] => 0.7 [ttl_trd_qty] => 4820 [volume] => 360 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 39950 [high_price] => 40295 [low_price] => 39905 [close_price] => 39985 [chn_per] => 0.21 [ttl_trd_qty] => 6555 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 39950 [high_price] => 40295 [low_price] => 39905 [close_price] => 39985 [chn_per] => 0.21 [ttl_trd_qty] => 6555 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 39950 [high_price] => 40295 [low_price] => 39905 [close_price] => 40090 [chn_per] => 0.48 [ttl_trd_qty] => 7038 [volume] => 483 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 39950 [high_price] => 40295 [low_price] => 39905 [close_price] => 40030 [chn_per] => 0.33 [ttl_trd_qty] => 9331 [volume] => 2293 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 39950 [high_price] => 40295 [low_price] => 39905 [close_price] => 40040 [chn_per] => 0.35 [ttl_trd_qty] => 10695 [volume] => 1364 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 39950 [high_price] => 40295 [low_price] => 39905 [close_price] => 40040 [chn_per] => 0.35 [ttl_trd_qty] => 10695 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 39950 [high_price] => 40295 [low_price] => 39905 [close_price] => 40150 [chn_per] => 0.63 [ttl_trd_qty] => 14151 [volume] => 3456 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 39950 [high_price] => 40350 [low_price] => 39905 [close_price] => 40280 [chn_per] => 0.95 [ttl_trd_qty] => 18306 [volume] => 4155 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 39950 [high_price] => 40350 [low_price] => 39905 [close_price] => 40290 [chn_per] => 0.98 [ttl_trd_qty] => 19686 [volume] => 1380 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 39950 [high_price] => 40475 [low_price] => 39905 [close_price] => 40385 [chn_per] => 1.22 [ttl_trd_qty] => 23758 [volume] => 4072 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 39950 [high_price] => 40475 [low_price] => 39905 [close_price] => 40365 [chn_per] => 1.17 [ttl_trd_qty] => 25161 [volume] => 1403 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 39950 [high_price] => 40475 [low_price] => 39905 [close_price] => 40365 [chn_per] => 1.17 [ttl_trd_qty] => 25161 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 39950 [high_price] => 40570 [low_price] => 39905 [close_price] => 40560 [chn_per] => 1.65 [ttl_trd_qty] => 28917 [volume] => 3756 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 39950 [high_price] => 40570 [low_price] => 39905 [close_price] => 40515 [chn_per] => 1.54 [ttl_trd_qty] => 29916 [volume] => 999 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 39950 [high_price] => 40600 [low_price] => 39905 [close_price] => 40545 [chn_per] => 1.62 [ttl_trd_qty] => 31305 [volume] => 1389 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 39950 [high_price] => 40600 [low_price] => 39905 [close_price] => 40550 [chn_per] => 1.63 [ttl_trd_qty] => 34368 [volume] => 3063 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 39950 [high_price] => 40680 [low_price] => 39905 [close_price] => 40675 [chn_per] => 1.94 [ttl_trd_qty] => 36595 [volume] => 2227 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 39950 [high_price] => 40760 [low_price] => 39905 [close_price] => 40750 [chn_per] => 2.13 [ttl_trd_qty] => 38853 [volume] => 2258 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 39950 [high_price] => 40760 [low_price] => 39905 [close_price] => 40750 [chn_per] => 2.13 [ttl_trd_qty] => 38853 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 39950 [high_price] => 40850 [low_price] => 39905 [close_price] => 40730 [chn_per] => 2.08 [ttl_trd_qty] => 44663 [volume] => 5810 ) ) [BPCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 303.65 [close_price] => 304.3 [chn_per] => 0.25 [ttl_trd_qty] => 128568 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 303.65 [close_price] => 304.3 [chn_per] => 0.25 [ttl_trd_qty] => 128568 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 302.3 [close_price] => 302.85 [chn_per] => -0.23 [ttl_trd_qty] => 1065320 [volume] => 936752 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 302.3 [close_price] => 302.85 [chn_per] => -0.23 [ttl_trd_qty] => 1065320 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.55 [close_price] => 302.3 [chn_per] => -0.41 [ttl_trd_qty] => 1338507 [volume] => 273187 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.55 [close_price] => 302 [chn_per] => -0.51 [ttl_trd_qty] => 1410368 [volume] => 71861 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.55 [close_price] => 302 [chn_per] => -0.51 [ttl_trd_qty] => 1410368 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.5 [close_price] => 301.75 [chn_per] => -0.59 [ttl_trd_qty] => 1467594 [volume] => 57226 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 301.6 [chn_per] => -0.64 [ttl_trd_qty] => 1754877 [volume] => 287283 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 301.6 [chn_per] => -0.64 [ttl_trd_qty] => 1754877 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 303.15 [chn_per] => -0.13 [ttl_trd_qty] => 2267925 [volume] => 513048 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 303.15 [chn_per] => -0.13 [ttl_trd_qty] => 2267925 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 303 [chn_per] => -0.18 [ttl_trd_qty] => 2431730 [volume] => 163805 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 303.3 [chn_per] => -0.08 [ttl_trd_qty] => 2579729 [volume] => 147999 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 303.3 [chn_per] => -0.08 [ttl_trd_qty] => 2579729 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 303 [chn_per] => -0.18 [ttl_trd_qty] => 2724558 [volume] => 144829 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 303 [chn_per] => -0.18 [ttl_trd_qty] => 2991067 [volume] => 266509 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 303.05 [chn_per] => -0.16 [ttl_trd_qty] => 3083468 [volume] => 92401 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 303.05 [chn_per] => -0.16 [ttl_trd_qty] => 3083468 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 302.85 [chn_per] => -0.23 [ttl_trd_qty] => 3267844 [volume] => 184376 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 302.85 [chn_per] => -0.23 [ttl_trd_qty] => 3267844 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 304 [chn_per] => 0.15 [ttl_trd_qty] => 3572228 [volume] => 304384 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 303.6 [chn_per] => 0.02 [ttl_trd_qty] => 3673583 [volume] => 101355 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 303.8 [chn_per] => 0.08 [ttl_trd_qty] => 3716864 [volume] => 43281 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 304.2 [chn_per] => 0.21 [ttl_trd_qty] => 4428714 [volume] => 711850 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 305.2 [high_price] => 306.5 [low_price] => 301.15 [close_price] => 303.95 [chn_per] => 0.13 [ttl_trd_qty] => 4919071 [volume] => 490357 ) ) [BPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 54.75 [high_price] => 54.75 [low_price] => 54.75 [close_price] => 54.75 [chn_per] => -0.98 [ttl_trd_qty] => 1049 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 54.75 [high_price] => 55.75 [low_price] => 54.75 [close_price] => 55.51 [chn_per] => 0.4 [ttl_trd_qty] => 1380 [volume] => 331 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 54.75 [high_price] => 55.75 [low_price] => 54.75 [close_price] => 55.68 [chn_per] => 0.71 [ttl_trd_qty] => 4320 [volume] => 2940 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 54.75 [high_price] => 55.75 [low_price] => 54.75 [close_price] => 55.68 [chn_per] => 0.71 [ttl_trd_qty] => 4320 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 54.75 [high_price] => 55.75 [low_price] => 54.75 [close_price] => 55.59 [chn_per] => 0.54 [ttl_trd_qty] => 5142 [volume] => 822 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 54.75 [high_price] => 55.75 [low_price] => 54.75 [close_price] => 55.59 [chn_per] => 0.54 [ttl_trd_qty] => 5142 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 54.75 [high_price] => 55.87 [low_price] => 54.75 [close_price] => 55.75 [chn_per] => 0.83 [ttl_trd_qty] => 8422 [volume] => 3280 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 54.75 [high_price] => 55.87 [low_price] => 54.75 [close_price] => 55.75 [chn_per] => 0.83 [ttl_trd_qty] => 8422 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 54.75 [high_price] => 56 [low_price] => 54.75 [close_price] => 56 [chn_per] => 1.28 [ttl_trd_qty] => 10346 [volume] => 1924 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 58 [chn_per] => 4.9 [ttl_trd_qty] => 27847 [volume] => 17501 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 58 [chn_per] => 4.9 [ttl_trd_qty] => 27847 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 57.68 [chn_per] => 4.32 [ttl_trd_qty] => 37748 [volume] => 9901 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 57.15 [chn_per] => 3.36 [ttl_trd_qty] => 42550 [volume] => 4802 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 57.06 [chn_per] => 3.2 [ttl_trd_qty] => 44091 [volume] => 1541 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 57.06 [chn_per] => 3.2 [ttl_trd_qty] => 44091 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 57.05 [chn_per] => 3.18 [ttl_trd_qty] => 45820 [volume] => 1729 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 57.01 [chn_per] => 3.11 [ttl_trd_qty] => 46383 [volume] => 563 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 57.01 [chn_per] => 3.11 [ttl_trd_qty] => 46383 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 56.5 [chn_per] => 2.19 [ttl_trd_qty] => 50735 [volume] => 4352 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 56.93 [chn_per] => 2.97 [ttl_trd_qty] => 51280 [volume] => 545 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 57.18 [chn_per] => 3.42 [ttl_trd_qty] => 56216 [volume] => 4936 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 57.18 [chn_per] => 3.42 [ttl_trd_qty] => 56216 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 57.12 [chn_per] => 3.31 [ttl_trd_qty] => 56680 [volume] => 464 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 56.99 [chn_per] => 3.07 [ttl_trd_qty] => 59668 [volume] => 2988 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 56.99 [chn_per] => 3.07 [ttl_trd_qty] => 59668 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 54.75 [high_price] => 59 [low_price] => 54.75 [close_price] => 57.47 [chn_per] => 3.94 [ttl_trd_qty] => 64470 [volume] => 4802 ) ) [BRIGADE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 500 [high_price] => 506 [low_price] => 499.15 [close_price] => 501 [chn_per] => 0.07 [ttl_trd_qty] => 3203 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 502.55 [chn_per] => 0.38 [ttl_trd_qty] => 4721 [volume] => 1518 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 498.5 [chn_per] => -0.43 [ttl_trd_qty] => 34704 [volume] => 29983 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 499.8 [chn_per] => -0.17 [ttl_trd_qty] => 39721 [volume] => 5017 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 499.8 [chn_per] => -0.17 [ttl_trd_qty] => 39721 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 499.95 [chn_per] => -0.14 [ttl_trd_qty] => 56824 [volume] => 17103 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 498.6 [chn_per] => -0.41 [ttl_trd_qty] => 62338 [volume] => 5514 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 499.5 [chn_per] => -0.23 [ttl_trd_qty] => 66296 [volume] => 3958 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 500.5 [chn_per] => -0.03 [ttl_trd_qty] => 85726 [volume] => 19430 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 500.55 [chn_per] => -0.02 [ttl_trd_qty] => 101624 [volume] => 15898 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 500.55 [chn_per] => -0.02 [ttl_trd_qty] => 101624 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 500 [chn_per] => -0.13 [ttl_trd_qty] => 111135 [volume] => 9511 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 500 [chn_per] => -0.13 [ttl_trd_qty] => 116063 [volume] => 4928 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 500 [chn_per] => -0.13 [ttl_trd_qty] => 122972 [volume] => 6909 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 500.05 [chn_per] => -0.12 [ttl_trd_qty] => 125511 [volume] => 2539 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 500.1 [chn_per] => -0.11 [ttl_trd_qty] => 131518 [volume] => 6007 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 500.05 [chn_per] => -0.12 [ttl_trd_qty] => 131728 [volume] => 210 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 501.3 [chn_per] => 0.13 [ttl_trd_qty] => 164656 [volume] => 32928 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 502.6 [chn_per] => 0.39 [ttl_trd_qty] => 237551 [volume] => 72895 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 502.45 [chn_per] => 0.36 [ttl_trd_qty] => 305065 [volume] => 67514 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 497.35 [chn_per] => -0.66 [ttl_trd_qty] => 343057 [volume] => 37992 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 500 [high_price] => 506 [low_price] => 496.45 [close_price] => 500.7 [chn_per] => 0.01 [ttl_trd_qty] => 411671 [volume] => 68614 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 500 [high_price] => 506 [low_price] => 496.35 [close_price] => 500.7 [chn_per] => 0.01 [ttl_trd_qty] => 411671 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 500 [high_price] => 506 [low_price] => 496.35 [close_price] => 502.25 [chn_per] => 0.32 [ttl_trd_qty] => 473486 [volume] => 61815 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 500 [high_price] => 506 [low_price] => 496.35 [close_price] => 502.25 [chn_per] => 0.32 [ttl_trd_qty] => 473486 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 500 [high_price] => 506 [low_price] => 496.35 [close_price] => 499.4 [chn_per] => -0.25 [ttl_trd_qty] => 602613 [volume] => 129127 ) ) [BRIGHOTEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 63.4 [high_price] => 63.4 [low_price] => 62.65 [close_price] => 62.65 [chn_per] => -0.62 [ttl_trd_qty] => 271 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 63.4 [high_price] => 63.4 [low_price] => 62.65 [close_price] => 63.04 [chn_per] => 0 [ttl_trd_qty] => 1903 [volume] => 1632 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 63.4 [high_price] => 63.4 [low_price] => 62.65 [close_price] => 62.89 [chn_per] => -0.24 [ttl_trd_qty] => 3713 [volume] => 1810 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 63.4 [high_price] => 63.4 [low_price] => 62.65 [close_price] => 63.01 [chn_per] => -0.05 [ttl_trd_qty] => 3888 [volume] => 175 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 63.4 [high_price] => 63.4 [low_price] => 62.65 [close_price] => 62.86 [chn_per] => -0.29 [ttl_trd_qty] => 8114 [volume] => 4226 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 63.4 [high_price] => 63.4 [low_price] => 62.65 [close_price] => 63.16 [chn_per] => 0.19 [ttl_trd_qty] => 12632 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 63.4 [high_price] => 63.4 [low_price] => 62.65 [close_price] => 63.16 [chn_per] => 0.19 [ttl_trd_qty] => 12632 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 63.4 [high_price] => 63.49 [low_price] => 62.65 [close_price] => 63.28 [chn_per] => 0.38 [ttl_trd_qty] => 15825 [volume] => 3193 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 63.4 [high_price] => 63.49 [low_price] => 62.65 [close_price] => 63.28 [chn_per] => 0.38 [ttl_trd_qty] => 15825 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.35 [chn_per] => 0.49 [ttl_trd_qty] => 23854 [volume] => 8029 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.36 [chn_per] => 0.51 [ttl_trd_qty] => 23917 [volume] => 63 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.36 [chn_per] => 0.51 [ttl_trd_qty] => 23924 [volume] => 7 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.35 [chn_per] => 0.49 [ttl_trd_qty] => 25976 [volume] => 2052 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.35 [chn_per] => 0.49 [ttl_trd_qty] => 25976 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.26 [chn_per] => 0.35 [ttl_trd_qty] => 27378 [volume] => 1402 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.26 [chn_per] => 0.35 [ttl_trd_qty] => 27378 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.2 [chn_per] => 0.25 [ttl_trd_qty] => 29265 [volume] => 1887 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.06 [chn_per] => 0.03 [ttl_trd_qty] => 30611 [volume] => 1346 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.1 [chn_per] => 0.1 [ttl_trd_qty] => 31446 [volume] => 835 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.1 [chn_per] => 0.1 [ttl_trd_qty] => 31446 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.05 [chn_per] => 0.02 [ttl_trd_qty] => 33413 [volume] => 1967 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.07 [chn_per] => 0.05 [ttl_trd_qty] => 34723 [volume] => 1310 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.06 [chn_per] => 0.03 [ttl_trd_qty] => 34712 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.5 [chn_per] => 0.73 [ttl_trd_qty] => 42187 [volume] => 7475 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 63.4 [high_price] => 63.85 [low_price] => 62.65 [close_price] => 63.79 [chn_per] => 1.19 [ttl_trd_qty] => 50881 [volume] => 8694 ) ) [BRITANNIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5146.5 [high_price] => 5156 [low_price] => 5125.5 [close_price] => 5137 [chn_per] => -0.18 [ttl_trd_qty] => 2614 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5146.5 [high_price] => 5214 [low_price] => 5115 [close_price] => 5212.5 [chn_per] => 1.28 [ttl_trd_qty] => 114796 [volume] => 112182 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5230 [chn_per] => 1.62 [ttl_trd_qty] => 136113 [volume] => 21317 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5218 [chn_per] => 1.39 [ttl_trd_qty] => 149068 [volume] => 12955 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5231 [chn_per] => 1.64 [ttl_trd_qty] => 155768 [volume] => 6700 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5191.5 [chn_per] => 0.87 [ttl_trd_qty] => 165428 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5196 [chn_per] => 0.96 [ttl_trd_qty] => 165016 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5198.5 [chn_per] => 1.01 [ttl_trd_qty] => 185161 [volume] => 20145 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5198.5 [chn_per] => 1.01 [ttl_trd_qty] => 185161 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5179.5 [chn_per] => 0.64 [ttl_trd_qty] => 195022 [volume] => 9861 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5171.5 [chn_per] => 0.49 [ttl_trd_qty] => 202019 [volume] => 6997 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5178 [chn_per] => 0.61 [ttl_trd_qty] => 222036 [volume] => 20017 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5217 [chn_per] => 1.37 [ttl_trd_qty] => 241028 [volume] => 18992 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5217 [chn_per] => 1.37 [ttl_trd_qty] => 241028 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5217 [chn_per] => 1.37 [ttl_trd_qty] => 249895 [volume] => 8867 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5146.5 [high_price] => 5235 [low_price] => 5115 [close_price] => 5215.5 [chn_per] => 1.34 [ttl_trd_qty] => 251041 [volume] => 1146 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5146.5 [high_price] => 5240 [low_price] => 5115 [close_price] => 5235 [chn_per] => 1.72 [ttl_trd_qty] => 275120 [volume] => 24079 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5146.5 [high_price] => 5249 [low_price] => 5115 [close_price] => 5245 [chn_per] => 1.91 [ttl_trd_qty] => 286381 [volume] => 11261 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5146.5 [high_price] => 5254.5 [low_price] => 5115 [close_price] => 5246.5 [chn_per] => 1.94 [ttl_trd_qty] => 304769 [volume] => 18388 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5146.5 [high_price] => 5254.5 [low_price] => 5115 [close_price] => 5246.5 [chn_per] => 1.94 [ttl_trd_qty] => 304769 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5146.5 [high_price] => 5276 [low_price] => 5115 [close_price] => 5261 [chn_per] => 2.22 [ttl_trd_qty] => 364890 [volume] => 60121 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5146.5 [high_price] => 5276 [low_price] => 5115 [close_price] => 5266 [chn_per] => 2.32 [ttl_trd_qty] => 379056 [volume] => 14166 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5146.5 [high_price] => 5276 [low_price] => 5115 [close_price] => 5262 [chn_per] => 2.24 [ttl_trd_qty] => 377378 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5146.5 [high_price] => 5276 [low_price] => 5115 [close_price] => 5255 [chn_per] => 2.11 [ttl_trd_qty] => 451579 [volume] => 74201 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5146.5 [high_price] => 5276 [low_price] => 5115 [close_price] => 5246 [chn_per] => 1.93 [ttl_trd_qty] => 475932 [volume] => 24353 ) ) [BROOKS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 68.86 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 68.86 [high_price] => 71.64 [low_price] => 68.86 [close_price] => 70.05 [chn_per] => 1.73 [ttl_trd_qty] => 704 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 68.86 [high_price] => 71.64 [low_price] => 68.86 [close_price] => 70 [chn_per] => 1.66 [ttl_trd_qty] => 2826 [volume] => 2122 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 68.86 [high_price] => 71.64 [low_price] => 68.86 [close_price] => 69.55 [chn_per] => 1 [ttl_trd_qty] => 3976 [volume] => 1150 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 68.86 [high_price] => 71.64 [low_price] => 68.86 [close_price] => 69.55 [chn_per] => 1 [ttl_trd_qty] => 3985 [volume] => 9 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 68.86 [high_price] => 71.64 [low_price] => 68.86 [close_price] => 71.64 [chn_per] => 4.04 [ttl_trd_qty] => 8785 [volume] => 4800 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 68.86 [high_price] => 71.88 [low_price] => 68.86 [close_price] => 71.3 [chn_per] => 3.54 [ttl_trd_qty] => 9742 [volume] => 957 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 21056 [volume] => 11314 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 21056 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 21396 [volume] => 340 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 21528 [volume] => 132 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 22541 [volume] => 1013 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 30432 [volume] => 7891 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 30682 [volume] => 250 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 30692 [volume] => 10 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 30692 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 34134 [volume] => 3442 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 34134 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.29 [chn_per] => 4.98 [ttl_trd_qty] => 35165 [volume] => 1031 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 36495 [volume] => 1330 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 36705 [volume] => 210 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 36705 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 36705 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 36705 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 36755 [volume] => 50 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 68.86 [high_price] => 72.3 [low_price] => 68.86 [close_price] => 72.3 [chn_per] => 5 [ttl_trd_qty] => 36755 [volume] => 0 ) ) [BSE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3870 [high_price] => 3904 [low_price] => 3870 [close_price] => 3904 [chn_per] => 0.99 [ttl_trd_qty] => 58407 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3870 [high_price] => 3913 [low_price] => 3870 [close_price] => 3908.3 [chn_per] => 1.1 [ttl_trd_qty] => 269519 [volume] => 211112 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3870 [high_price] => 3936.8 [low_price] => 3870 [close_price] => 3907.6 [chn_per] => 1.09 [ttl_trd_qty] => 513857 [volume] => 244338 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3870 [high_price] => 3936.8 [low_price] => 3870 [close_price] => 3907.6 [chn_per] => 1.09 [ttl_trd_qty] => 513857 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3870 [high_price] => 3936.8 [low_price] => 3870 [close_price] => 3909.3 [chn_per] => 1.13 [ttl_trd_qty] => 646324 [volume] => 132467 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3870 [high_price] => 3936.8 [low_price] => 3870 [close_price] => 3909.3 [chn_per] => 1.13 [ttl_trd_qty] => 646324 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3870 [high_price] => 3939 [low_price] => 3870 [close_price] => 3922.1 [chn_per] => 1.46 [ttl_trd_qty] => 949562 [volume] => 303238 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3870 [high_price] => 3939 [low_price] => 3870 [close_price] => 3922.1 [chn_per] => 1.46 [ttl_trd_qty] => 949562 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3870 [high_price] => 3939 [low_price] => 3870 [close_price] => 3929 [chn_per] => 1.64 [ttl_trd_qty] => 1028863 [volume] => 79301 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3870 [high_price] => 3942 [low_price] => 3870 [close_price] => 3933.5 [chn_per] => 1.76 [ttl_trd_qty] => 1124494 [volume] => 95631 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3870 [high_price] => 3942 [low_price] => 3870 [close_price] => 3933.5 [chn_per] => 1.76 [ttl_trd_qty] => 1124494 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3870 [high_price] => 3947 [low_price] => 3870 [close_price] => 3941.5 [chn_per] => 1.96 [ttl_trd_qty] => 1221651 [volume] => 97157 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3870 [high_price] => 3948 [low_price] => 3870 [close_price] => 3938 [chn_per] => 1.87 [ttl_trd_qty] => 1332430 [volume] => 110779 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3870 [high_price] => 3949.8 [low_price] => 3870 [close_price] => 3944 [chn_per] => 2.03 [ttl_trd_qty] => 1451993 [volume] => 119563 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3870 [high_price] => 3949.8 [low_price] => 3870 [close_price] => 3944 [chn_per] => 2.03 [ttl_trd_qty] => 1451993 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3870 [high_price] => 3952.4 [low_price] => 3870 [close_price] => 3942.6 [chn_per] => 1.99 [ttl_trd_qty] => 1550780 [volume] => 98787 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3870 [high_price] => 3952.4 [low_price] => 3870 [close_price] => 3941.5 [chn_per] => 1.96 [ttl_trd_qty] => 1601384 [volume] => 50604 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3870 [high_price] => 3952.4 [low_price] => 3870 [close_price] => 3941.5 [chn_per] => 1.96 [ttl_trd_qty] => 1601384 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3870 [high_price] => 3952.4 [low_price] => 3870 [close_price] => 3939.9 [chn_per] => 1.92 [ttl_trd_qty] => 1625571 [volume] => 24187 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3870 [high_price] => 3952.4 [low_price] => 3870 [close_price] => 3932 [chn_per] => 1.72 [ttl_trd_qty] => 1674426 [volume] => 48855 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3870 [high_price] => 3952.4 [low_price] => 3870 [close_price] => 3937.8 [chn_per] => 1.87 [ttl_trd_qty] => 1748902 [volume] => 74476 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3870 [high_price] => 3952.4 [low_price] => 3870 [close_price] => 3937.8 [chn_per] => 1.87 [ttl_trd_qty] => 1748902 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3870 [high_price] => 3952.4 [low_price] => 3870 [close_price] => 3948.7 [chn_per] => 2.15 [ttl_trd_qty] => 1845050 [volume] => 96148 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3870 [high_price] => 3952.4 [low_price] => 3870 [close_price] => 3941 [chn_per] => 1.95 [ttl_trd_qty] => 1899858 [volume] => 54808 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3870 [high_price] => 3952.4 [low_price] => 3870 [close_price] => 3941 [chn_per] => 1.95 [ttl_trd_qty] => 1899858 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3870 [high_price] => 3954 [low_price] => 3870 [close_price] => 3953.4 [chn_per] => 2.27 [ttl_trd_qty] => 2044953 [volume] => 145095 ) ) [BSE500IETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 38.88 [chn_per] => 0.03 [ttl_trd_qty] => 1872 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 38.88 [chn_per] => 0.03 [ttl_trd_qty] => 1872 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 38.95 [chn_per] => 0.21 [ttl_trd_qty] => 8668 [volume] => 6796 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 38.96 [chn_per] => 0.23 [ttl_trd_qty] => 10707 [volume] => 2039 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 38.96 [chn_per] => 0.23 [ttl_trd_qty] => 10707 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.04 [chn_per] => 0.44 [ttl_trd_qty] => 14198 [volume] => 3491 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 38.97 [chn_per] => 0.26 [ttl_trd_qty] => 18683 [volume] => 4485 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 38.95 [chn_per] => 0.21 [ttl_trd_qty] => 19590 [volume] => 907 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 38.95 [chn_per] => 0.21 [ttl_trd_qty] => 19590 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.07 [chn_per] => 0.51 [ttl_trd_qty] => 20862 [volume] => 1272 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.04 [chn_per] => 0.44 [ttl_trd_qty] => 20952 [volume] => 90 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.04 [chn_per] => 0.44 [ttl_trd_qty] => 20952 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.05 [chn_per] => 0.46 [ttl_trd_qty] => 29107 [volume] => 8155 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 38.96 [chn_per] => 0.23 [ttl_trd_qty] => 41985 [volume] => 12878 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.04 [chn_per] => 0.44 [ttl_trd_qty] => 44095 [volume] => 2110 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.04 [chn_per] => 0.44 [ttl_trd_qty] => 44209 [volume] => 114 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.04 [chn_per] => 0.44 [ttl_trd_qty] => 52738 [volume] => 8529 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.04 [chn_per] => 0.44 [ttl_trd_qty] => 52738 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.07 [chn_per] => 0.51 [ttl_trd_qty] => 53146 [volume] => 408 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.07 [chn_per] => 0.51 [ttl_trd_qty] => 53146 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.01 [chn_per] => 0.36 [ttl_trd_qty] => 55033 [volume] => 1887 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39.01 [chn_per] => 0.36 [ttl_trd_qty] => 57288 [volume] => 2255 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 38.99 [chn_per] => 0.31 [ttl_trd_qty] => 65318 [volume] => 8030 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 38.99 [chn_per] => 0.31 [ttl_trd_qty] => 65318 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39 [chn_per] => 0.33 [ttl_trd_qty] => 66448 [volume] => 1130 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 38.7 [high_price] => 39.28 [low_price] => 38.05 [close_price] => 39 [chn_per] => 0.33 [ttl_trd_qty] => 66448 [volume] => 0 ) ) [BSHSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 92.5 [chn_per] => 1.87 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 92.3 [low_price] => 92.3 [close_price] => 92.3 [chn_per] => 1.65 [ttl_trd_qty] => 11 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 90.8 [close_price] => 90.8 [chn_per] => 0 [ttl_trd_qty] => 23 [volume] => 12 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 90 [close_price] => 90 [chn_per] => -0.88 [ttl_trd_qty] => 958 [volume] => 935 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 88.59 [chn_per] => -2.43 [ttl_trd_qty] => 2816 [volume] => 1858 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 92.3 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 90.75 [chn_per] => -0.06 [ttl_trd_qty] => 2826 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 90.6 [chn_per] => -0.22 [ttl_trd_qty] => 2956 [volume] => 130 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 90.6 [chn_per] => -0.22 [ttl_trd_qty] => 2956 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 89 [chn_per] => -1.98 [ttl_trd_qty] => 3062 [volume] => 106 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 90.35 [chn_per] => -0.5 [ttl_trd_qty] => 3073 [volume] => 11 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 90.35 [chn_per] => -0.5 [ttl_trd_qty] => 3073 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 90.3 [chn_per] => -0.55 [ttl_trd_qty] => 3573 [volume] => 500 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 90.1 [chn_per] => -0.77 [ttl_trd_qty] => 3574 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 90.3 [chn_per] => -0.55 [ttl_trd_qty] => 4027 [volume] => 453 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 90.18 [chn_per] => -0.68 [ttl_trd_qty] => 4266 [volume] => 239 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 90.23 [chn_per] => -0.63 [ttl_trd_qty] => 4398 [volume] => 132 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 90.23 [chn_per] => -0.63 [ttl_trd_qty] => 4398 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 89.8 [chn_per] => -1.1 [ttl_trd_qty] => 5058 [volume] => 660 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 89 [chn_per] => -1.98 [ttl_trd_qty] => 5387 [volume] => 329 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 89 [chn_per] => -1.98 [ttl_trd_qty] => 5387 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 88.93 [chn_per] => -2.06 [ttl_trd_qty] => 6891 [volume] => 1504 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.7 [close_price] => 88.93 [chn_per] => -2.06 [ttl_trd_qty] => 6891 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.26 [close_price] => 90.5 [chn_per] => -0.33 [ttl_trd_qty] => 15219 [volume] => 8328 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.26 [close_price] => 90.6 [chn_per] => -0.22 [ttl_trd_qty] => 15720 [volume] => 501 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 92.3 [high_price] => 92.3 [low_price] => 86.26 [close_price] => 87 [chn_per] => -4.19 [ttl_trd_qty] => 18853 [volume] => 3133 ) ) [BSLGOLDETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 122.19 [close_price] => 122.68 [chn_per] => -0.58 [ttl_trd_qty] => 609 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 122.19 [close_price] => 122.68 [chn_per] => -0.58 [ttl_trd_qty] => 609 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 122.19 [close_price] => 122.29 [chn_per] => -0.9 [ttl_trd_qty] => 16564 [volume] => 15955 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 122.11 [close_price] => 122.36 [chn_per] => -0.84 [ttl_trd_qty] => 20852 [volume] => 4288 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 122.11 [close_price] => 122.36 [chn_per] => -0.84 [ttl_trd_qty] => 20852 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 122 [close_price] => 122.21 [chn_per] => -0.96 [ttl_trd_qty] => 36192 [volume] => 15340 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 122 [close_price] => 122.14 [chn_per] => -1.02 [ttl_trd_qty] => 39498 [volume] => 3306 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.9 [close_price] => 122.04 [chn_per] => -1.1 [ttl_trd_qty] => 66827 [volume] => 27329 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.9 [close_price] => 122.04 [chn_per] => -1.1 [ttl_trd_qty] => 66827 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.9 [close_price] => 122.15 [chn_per] => -1.01 [ttl_trd_qty] => 69313 [volume] => 2486 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.88 [close_price] => 121.92 [chn_per] => -1.2 [ttl_trd_qty] => 74994 [volume] => 5681 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.88 [close_price] => 121.92 [chn_per] => -1.2 [ttl_trd_qty] => 74994 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 121.95 [chn_per] => -1.18 [ttl_trd_qty] => 93104 [volume] => 18110 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 121.9 [chn_per] => -1.22 [ttl_trd_qty] => 93836 [volume] => 732 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 121.89 [chn_per] => -1.22 [ttl_trd_qty] => 98646 [volume] => 4810 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 122.05 [chn_per] => -1.09 [ttl_trd_qty] => 100388 [volume] => 1742 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 122.16 [chn_per] => -1 [ttl_trd_qty] => 101253 [volume] => 865 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 122.16 [chn_per] => -1 [ttl_trd_qty] => 101253 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 122.35 [chn_per] => -0.85 [ttl_trd_qty] => 103742 [volume] => 2489 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 122.35 [chn_per] => -0.85 [ttl_trd_qty] => 103742 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 122.3 [chn_per] => -0.89 [ttl_trd_qty] => 127445 [volume] => 23703 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 122.25 [chn_per] => -0.93 [ttl_trd_qty] => 128555 [volume] => 1110 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 122.52 [chn_per] => -0.71 [ttl_trd_qty] => 135853 [volume] => 7298 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 122.52 [chn_per] => -0.71 [ttl_trd_qty] => 135853 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 122.75 [chn_per] => -0.53 [ttl_trd_qty] => 152768 [volume] => 16915 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 123.1 [high_price] => 123.1 [low_price] => 121.77 [close_price] => 122.75 [chn_per] => -0.53 [ttl_trd_qty] => 152768 [volume] => 0 ) ) [BSLNIFTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.94 [close_price] => 27.96 [chn_per] => -0.29 [ttl_trd_qty] => 3325 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.06 [chn_per] => 0.07 [ttl_trd_qty] => 305171 [volume] => 301846 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.07 [chn_per] => 0.11 [ttl_trd_qty] => 322682 [volume] => 17511 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.08 [chn_per] => 0.14 [ttl_trd_qty] => 340987 [volume] => 18305 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.06 [chn_per] => 0.07 [ttl_trd_qty] => 349438 [volume] => 8451 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.06 [chn_per] => 0.07 [ttl_trd_qty] => 368237 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.06 [chn_per] => 0.07 [ttl_trd_qty] => 368237 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.1 [chn_per] => 0.21 [ttl_trd_qty] => 375243 [volume] => 7006 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.11 [chn_per] => 0.25 [ttl_trd_qty] => 387319 [volume] => 12076 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.11 [chn_per] => 0.25 [ttl_trd_qty] => 405291 [volume] => 17972 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.11 [chn_per] => 0.25 [ttl_trd_qty] => 405291 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.1 [chn_per] => 0.21 [ttl_trd_qty] => 412773 [volume] => 7482 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.1 [chn_per] => 0.21 [ttl_trd_qty] => 517426 [volume] => 104653 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.09 [chn_per] => 0.18 [ttl_trd_qty] => 525708 [volume] => 8282 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.11 [chn_per] => 0.25 [ttl_trd_qty] => 526802 [volume] => 1094 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.09 [chn_per] => 0.18 [ttl_trd_qty] => 528681 [volume] => 1879 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.09 [chn_per] => 0.18 [ttl_trd_qty] => 528681 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.12 [chn_per] => 0.29 [ttl_trd_qty] => 535624 [volume] => 6943 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.11 [chn_per] => 0.25 [ttl_trd_qty] => 539178 [volume] => 3554 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.13 [chn_per] => 0.32 [ttl_trd_qty] => 544076 [volume] => 4898 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.06 [chn_per] => 0.07 [ttl_trd_qty] => 551496 [volume] => 7420 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.09 [chn_per] => 0.18 [ttl_trd_qty] => 553943 [volume] => 2447 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.09 [chn_per] => 0.18 [ttl_trd_qty] => 579562 [volume] => 25619 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.09 [chn_per] => 0.18 [ttl_trd_qty] => 579562 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28.04 [high_price] => 28.74 [low_price] => 27.91 [close_price] => 28.15 [chn_per] => 0.39 [ttl_trd_qty] => 1279652 [volume] => 700090 ) ) [BSLSENETFG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 76.8 [high_price] => 76.8 [low_price] => 76.13 [close_price] => 76.24 [chn_per] => -1.01 [ttl_trd_qty] => 23 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 76.8 [high_price] => 76.8 [low_price] => 76.13 [close_price] => 76.24 [chn_per] => 0.53 [ttl_trd_qty] => 77 [volume] => 54 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 76.8 [high_price] => 77.51 [low_price] => 76.13 [close_price] => 77.37 [chn_per] => 0.53 [ttl_trd_qty] => 77 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 76.8 [high_price] => 77.54 [low_price] => 76.13 [close_price] => 77.52 [chn_per] => 0.45 [ttl_trd_qty] => 110 [volume] => 33 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 76.8 [high_price] => 77.54 [low_price] => 76.13 [close_price] => 77.52 [chn_per] => 0.56 [ttl_trd_qty] => 172 [volume] => 62 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.54 [chn_per] => 0.68 [ttl_trd_qty] => 200 [volume] => 28 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.48 [chn_per] => 0.68 [ttl_trd_qty] => 200 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.5 [chn_per] => 0.62 [ttl_trd_qty] => 229 [volume] => 29 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.5 [chn_per] => 0.62 [ttl_trd_qty] => 229 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.31 [chn_per] => 0.38 [ttl_trd_qty] => 854 [volume] => 625 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.5 [chn_per] => 0.62 [ttl_trd_qty] => 855 [volume] => 1 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.5 [chn_per] => 0.62 [ttl_trd_qty] => 864 [volume] => 9 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.5 [chn_per] => 0.62 [ttl_trd_qty] => 866 [volume] => 2 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.5 [chn_per] => 0.62 [ttl_trd_qty] => 866 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.5 [chn_per] => 0.62 [ttl_trd_qty] => 866 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.5 [chn_per] => 0.62 [ttl_trd_qty] => 867 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.5 [chn_per] => 0.62 [ttl_trd_qty] => 867 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.5 [chn_per] => 0.44 [ttl_trd_qty] => 881 [volume] => 14 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.38 [chn_per] => 0.47 [ttl_trd_qty] => 882 [volume] => 1 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.38 [chn_per] => 0.47 [ttl_trd_qty] => 882 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.36 [chn_per] => 0.44 [ttl_trd_qty] => 904 [volume] => 22 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.36 [chn_per] => 0.44 [ttl_trd_qty] => 904 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.34 [chn_per] => 0.44 [ttl_trd_qty] => 904 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.34 [chn_per] => 0.52 [ttl_trd_qty] => 942 [volume] => 38 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.29 [chn_per] => 0.35 [ttl_trd_qty] => 1134 [volume] => 192 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 76.8 [high_price] => 77.61 [low_price] => 76.13 [close_price] => 77.29 [chn_per] => 0.35 [ttl_trd_qty] => 1134 [volume] => 0 ) ) [BSOFT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 282.8 [close_price] => 283.2 [chn_per] => -1.08 [ttl_trd_qty] => 68998 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 282.8 [close_price] => 283.2 [chn_per] => -1.08 [ttl_trd_qty] => 68998 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.65 [close_price] => 283.05 [chn_per] => -1.14 [ttl_trd_qty] => 468732 [volume] => 399734 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.5 [close_price] => 281.7 [chn_per] => -1.61 [ttl_trd_qty] => 613449 [volume] => 144717 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.5 [close_price] => 281.7 [chn_per] => -1.61 [ttl_trd_qty] => 613449 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.45 [close_price] => 283.05 [chn_per] => -1.14 [ttl_trd_qty] => 759984 [volume] => 146535 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.45 [close_price] => 281.55 [chn_per] => -1.66 [ttl_trd_qty] => 819150 [volume] => 59166 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.3 [close_price] => 282.2 [chn_per] => -1.43 [ttl_trd_qty] => 867234 [volume] => 48084 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.3 [close_price] => 282.2 [chn_per] => -1.43 [ttl_trd_qty] => 867234 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.3 [close_price] => 282.15 [chn_per] => -1.45 [ttl_trd_qty] => 915088 [volume] => 47854 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.3 [close_price] => 281.95 [chn_per] => -1.52 [ttl_trd_qty] => 946934 [volume] => 31846 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.3 [close_price] => 282 [chn_per] => -1.5 [ttl_trd_qty] => 989505 [volume] => 42571 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.3 [close_price] => 282.05 [chn_per] => -1.48 [ttl_trd_qty] => 1035083 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.3 [close_price] => 282 [chn_per] => -1.5 [ttl_trd_qty] => 1054643 [volume] => 19560 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281.2 [close_price] => 281.65 [chn_per] => -1.62 [ttl_trd_qty] => 1099670 [volume] => 45027 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 281 [close_price] => 281.3 [chn_per] => -1.75 [ttl_trd_qty] => 1132706 [volume] => 33036 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 280.5 [close_price] => 280.75 [chn_per] => -1.94 [ttl_trd_qty] => 1197321 [volume] => 64615 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 280.05 [close_price] => 280.15 [chn_per] => -2.15 [ttl_trd_qty] => 1271876 [volume] => 74555 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 278.9 [close_price] => 279.15 [chn_per] => -2.5 [ttl_trd_qty] => 1373329 [volume] => 101453 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 278.9 [close_price] => 279.45 [chn_per] => -2.39 [ttl_trd_qty] => 1400619 [volume] => 27290 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 278.7 [close_price] => 278.9 [chn_per] => -2.58 [ttl_trd_qty] => 1439812 [volume] => 39193 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 278 [close_price] => 278.55 [chn_per] => -2.71 [ttl_trd_qty] => 1524913 [volume] => 85101 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 278 [close_price] => 278.55 [chn_per] => -2.71 [ttl_trd_qty] => 1524913 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 275.05 [close_price] => 275.2 [chn_per] => -3.88 [ttl_trd_qty] => 2047830 [volume] => 522917 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 286.2 [high_price] => 286.45 [low_price] => 275.05 [close_price] => 275.2 [chn_per] => -3.88 [ttl_trd_qty] => 2047830 [volume] => 0 ) ) [BUTTERFLY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 640.85 [high_price] => 643.25 [low_price] => 640.85 [close_price] => 643.25 [chn_per] => 0.6 [ttl_trd_qty] => 48 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 647.1 [chn_per] => 1.2 [ttl_trd_qty] => 1001 [volume] => 953 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 647.1 [chn_per] => 1.2 [ttl_trd_qty] => 1001 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 643.8 [chn_per] => 0.69 [ttl_trd_qty] => 1452 [volume] => 451 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 642.2 [chn_per] => 0.44 [ttl_trd_qty] => 1605 [volume] => 153 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 643 [chn_per] => 0.56 [ttl_trd_qty] => 1648 [volume] => 43 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 642.85 [chn_per] => 0.54 [ttl_trd_qty] => 2155 [volume] => 507 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 642.4 [chn_per] => 0.47 [ttl_trd_qty] => 2263 [volume] => 108 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 642.4 [chn_per] => 0.47 [ttl_trd_qty] => 2263 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 643.05 [chn_per] => 0.57 [ttl_trd_qty] => 3002 [volume] => 739 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 643.1 [chn_per] => 0.58 [ttl_trd_qty] => 3007 [volume] => 5 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 643.1 [chn_per] => 0.58 [ttl_trd_qty] => 3011 [volume] => 4 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 643.9 [chn_per] => 0.7 [ttl_trd_qty] => 3063 [volume] => 52 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 642.8 [chn_per] => 0.53 [ttl_trd_qty] => 3085 [volume] => 22 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 642.8 [chn_per] => 0.53 [ttl_trd_qty] => 3085 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 643.85 [chn_per] => 0.7 [ttl_trd_qty] => 3153 [volume] => 68 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 644 [chn_per] => 0.72 [ttl_trd_qty] => 3154 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 644 [chn_per] => 0.72 [ttl_trd_qty] => 3154 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 641.8 [chn_per] => 0.38 [ttl_trd_qty] => 3305 [volume] => 151 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 642.65 [chn_per] => 0.51 [ttl_trd_qty] => 3323 [volume] => 18 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 642.65 [chn_per] => 0.51 [ttl_trd_qty] => 3323 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 642 [chn_per] => 0.41 [ttl_trd_qty] => 3549 [volume] => 226 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 642.8 [chn_per] => 0.53 [ttl_trd_qty] => 3822 [volume] => 273 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 644.55 [chn_per] => 0.81 [ttl_trd_qty] => 4129 [volume] => 307 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 644.55 [chn_per] => 0.81 [ttl_trd_qty] => 4430 [volume] => 301 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 640.85 [high_price] => 649.45 [low_price] => 640.85 [close_price] => 641.2 [chn_per] => 0.28 [ttl_trd_qty] => 5160 [volume] => 730 ) ) [BYKE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 33.97 [high_price] => 33.97 [low_price] => 33.97 [close_price] => 33.97 [chn_per] => 1.89 [ttl_trd_qty] => 400 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 33.97 [high_price] => 33.97 [low_price] => 33.97 [close_price] => 33.97 [chn_per] => 1.89 [ttl_trd_qty] => 400 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 33.97 [high_price] => 33.97 [low_price] => 32.1 [close_price] => 32.83 [chn_per] => -1.53 [ttl_trd_qty] => 8113 [volume] => 7713 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 33.97 [high_price] => 33.97 [low_price] => 32.1 [close_price] => 32.83 [chn_per] => -1.53 [ttl_trd_qty] => 8113 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.2 [chn_per] => -0.42 [ttl_trd_qty] => 19149 [volume] => 11036 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.2 [chn_per] => -0.42 [ttl_trd_qty] => 19149 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.2 [chn_per] => -0.42 [ttl_trd_qty] => 19149 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.2 [chn_per] => -0.42 [ttl_trd_qty] => 19249 [volume] => 100 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.2 [chn_per] => -0.42 [ttl_trd_qty] => 19260 [volume] => 11 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.2 [chn_per] => -0.42 [ttl_trd_qty] => 19260 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.2 [chn_per] => -0.42 [ttl_trd_qty] => 19260 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.2 [chn_per] => -0.42 [ttl_trd_qty] => 19260 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.05 [chn_per] => -0.87 [ttl_trd_qty] => 20341 [volume] => 1081 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.05 [chn_per] => -0.87 [ttl_trd_qty] => 20341 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.05 [chn_per] => -0.87 [ttl_trd_qty] => 20341 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.05 [chn_per] => -0.87 [ttl_trd_qty] => 20341 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.05 [chn_per] => -0.87 [ttl_trd_qty] => 20341 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.15 [chn_per] => -0.57 [ttl_trd_qty] => 20515 [volume] => 174 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.15 [chn_per] => -0.57 [ttl_trd_qty] => 20515 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.15 [chn_per] => -0.57 [ttl_trd_qty] => 20521 [volume] => 6 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.15 [chn_per] => -0.57 [ttl_trd_qty] => 20521 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.5 [chn_per] => 0.48 [ttl_trd_qty] => 20937 [volume] => 416 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.4 [chn_per] => 0.18 [ttl_trd_qty] => 20955 [volume] => 18 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.25 [chn_per] => -0.27 [ttl_trd_qty] => 21711 [volume] => 756 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.1 [chn_per] => -0.72 [ttl_trd_qty] => 22547 [volume] => 836 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 33.97 [high_price] => 34 [low_price] => 32.1 [close_price] => 33.4 [chn_per] => 0.18 [ttl_trd_qty] => 28356 [volume] => 5809 ) ) [CAMLINFINE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 133.62 [close_price] => 134.37 [chn_per] => 0.74 [ttl_trd_qty] => 3928 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 132.02 [close_price] => 132.62 [chn_per] => -0.57 [ttl_trd_qty] => 39812 [volume] => 35884 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 132.02 [close_price] => 132.62 [chn_per] => -0.57 [ttl_trd_qty] => 39812 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 132.02 [close_price] => 132.44 [chn_per] => -0.7 [ttl_trd_qty] => 54392 [volume] => 14580 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 131.5 [close_price] => 131.72 [chn_per] => -1.24 [ttl_trd_qty] => 147286 [volume] => 92894 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 131.3 [close_price] => 131.56 [chn_per] => -1.36 [ttl_trd_qty] => 174891 [volume] => 27605 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 131.3 [close_price] => 131.56 [chn_per] => -1.36 [ttl_trd_qty] => 174891 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.68 [close_price] => 132.67 [chn_per] => -0.53 [ttl_trd_qty] => 236956 [volume] => 62065 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.68 [close_price] => 132.67 [chn_per] => -0.53 [ttl_trd_qty] => 236956 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 131.86 [chn_per] => -1.14 [ttl_trd_qty] => 318227 [volume] => 81271 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 131.74 [chn_per] => -1.23 [ttl_trd_qty] => 325779 [volume] => 7552 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 131.3 [chn_per] => -1.56 [ttl_trd_qty] => 343990 [volume] => 18211 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 131.42 [chn_per] => -1.47 [ttl_trd_qty] => 368092 [volume] => 24102 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 131.38 [chn_per] => -1.5 [ttl_trd_qty] => 388704 [volume] => 20612 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 131.38 [chn_per] => -1.5 [ttl_trd_qty] => 388704 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 131.72 [chn_per] => -1.24 [ttl_trd_qty] => 406031 [volume] => 17327 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 131.21 [chn_per] => -1.63 [ttl_trd_qty] => 410664 [volume] => 4633 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 132.04 [chn_per] => -1 [ttl_trd_qty] => 453789 [volume] => 43125 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 132.09 [chn_per] => -0.97 [ttl_trd_qty] => 466135 [volume] => 12346 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 132.09 [chn_per] => -0.97 [ttl_trd_qty] => 466135 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 132.11 [chn_per] => -0.95 [ttl_trd_qty] => 489553 [volume] => 23418 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 132.12 [chn_per] => -0.94 [ttl_trd_qty] => 490415 [volume] => 862 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 132.42 [chn_per] => -0.72 [ttl_trd_qty] => 495300 [volume] => 4885 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 132.09 [chn_per] => -0.97 [ttl_trd_qty] => 550920 [volume] => 55620 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 132.19 [chn_per] => -0.89 [ttl_trd_qty] => 566690 [volume] => 15770 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 134.3 [high_price] => 134.37 [low_price] => 130.55 [close_price] => 132.19 [chn_per] => -0.89 [ttl_trd_qty] => 566690 [volume] => 0 ) ) [CAMPUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 234.8 [high_price] => 238.29 [low_price] => 234.79 [close_price] => 237.05 [chn_per] => 0.77 [ttl_trd_qty] => 6694 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.79 [close_price] => 235.24 [chn_per] => 0 [ttl_trd_qty] => 18060 [volume] => 11366 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.61 [close_price] => 234.62 [chn_per] => -0.27 [ttl_trd_qty] => 24633 [volume] => 6573 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 234.81 [chn_per] => -0.19 [ttl_trd_qty] => 29713 [volume] => 5080 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 235.4 [chn_per] => 0.06 [ttl_trd_qty] => 33997 [volume] => 4284 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 235.95 [chn_per] => 0.3 [ttl_trd_qty] => 40538 [volume] => 6541 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 235.75 [chn_per] => 0.21 [ttl_trd_qty] => 42387 [volume] => 1849 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 235.99 [chn_per] => 0.31 [ttl_trd_qty] => 46301 [volume] => 3914 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 235.99 [chn_per] => 0.31 [ttl_trd_qty] => 46301 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 235.91 [chn_per] => 0.28 [ttl_trd_qty] => 48441 [volume] => 2140 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 235.9 [chn_per] => 0.28 [ttl_trd_qty] => 57852 [volume] => 9411 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 235.38 [chn_per] => 0.06 [ttl_trd_qty] => 63766 [volume] => 5914 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 235.23 [chn_per] => -0.01 [ttl_trd_qty] => 66321 [volume] => 2555 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 235.25 [chn_per] => 0 [ttl_trd_qty] => 72264 [volume] => 5943 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 235.06 [chn_per] => -0.08 [ttl_trd_qty] => 73239 [volume] => 975 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 235.06 [chn_per] => -0.08 [ttl_trd_qty] => 73239 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 234.92 [chn_per] => -0.14 [ttl_trd_qty] => 78852 [volume] => 5613 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 234.92 [chn_per] => -0.14 [ttl_trd_qty] => 78852 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 234.85 [chn_per] => -0.17 [ttl_trd_qty] => 80291 [volume] => 1439 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 234.94 [chn_per] => -0.13 [ttl_trd_qty] => 82250 [volume] => 1959 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.18 [close_price] => 234.78 [chn_per] => -0.2 [ttl_trd_qty] => 94649 [volume] => 12399 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.02 [close_price] => 234.6 [chn_per] => -0.28 [ttl_trd_qty] => 102889 [volume] => 8240 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.02 [close_price] => 234.6 [chn_per] => -0.28 [ttl_trd_qty] => 102889 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.02 [close_price] => 234.46 [chn_per] => -0.34 [ttl_trd_qty] => 108442 [volume] => 5553 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.02 [close_price] => 234.51 [chn_per] => -0.31 [ttl_trd_qty] => 119596 [volume] => 11154 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 234.8 [high_price] => 238.33 [low_price] => 234.02 [close_price] => 234.51 [chn_per] => -0.31 [ttl_trd_qty] => 119596 [volume] => 0 ) ) [CAMS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 792.1 [high_price] => 801 [low_price] => 792.1 [close_price] => 798.85 [chn_per] => 0.25 [ttl_trd_qty] => 33180 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 792.1 [high_price] => 801 [low_price] => 792.1 [close_price] => 798.85 [chn_per] => 0.25 [ttl_trd_qty] => 33180 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 792.1 [high_price] => 801 [low_price] => 792.1 [close_price] => 795 [chn_per] => -0.23 [ttl_trd_qty] => 125376 [volume] => 92196 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 792.1 [high_price] => 801 [low_price] => 792.1 [close_price] => 795 [chn_per] => -0.23 [ttl_trd_qty] => 125376 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 792.1 [high_price] => 801 [low_price] => 792.1 [close_price] => 794.95 [chn_per] => -0.24 [ttl_trd_qty] => 366712 [volume] => 241336 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 792.1 [high_price] => 801 [low_price] => 791.85 [close_price] => 792 [chn_per] => -0.61 [ttl_trd_qty] => 499520 [volume] => 132808 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 792.1 [high_price] => 801 [low_price] => 791.85 [close_price] => 792 [chn_per] => -0.61 [ttl_trd_qty] => 499520 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 792.1 [high_price] => 801 [low_price] => 788 [close_price] => 789.95 [chn_per] => -0.87 [ttl_trd_qty] => 560375 [volume] => 60855 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 792.1 [high_price] => 801 [low_price] => 788 [close_price] => 791.3 [chn_per] => -0.7 [ttl_trd_qty] => 618763 [volume] => 58388 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 792.1 [high_price] => 801 [low_price] => 788 [close_price] => 791.3 [chn_per] => -0.7 [ttl_trd_qty] => 618763 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 792.1 [high_price] => 801 [low_price] => 788 [close_price] => 789.65 [chn_per] => -0.9 [ttl_trd_qty] => 707564 [volume] => 88801 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 792.1 [high_price] => 801 [low_price] => 788 [close_price] => 789.65 [chn_per] => -0.9 [ttl_trd_qty] => 707564 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 792.1 [high_price] => 801 [low_price] => 786.35 [close_price] => 788.15 [chn_per] => -1.09 [ttl_trd_qty] => 796936 [volume] => 89372 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 792.1 [high_price] => 801 [low_price] => 785.1 [close_price] => 786.25 [chn_per] => -1.33 [ttl_trd_qty] => 840980 [volume] => 44044 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 792.1 [high_price] => 801 [low_price] => 785.1 [close_price] => 786.25 [chn_per] => -1.33 [ttl_trd_qty] => 840980 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 792.1 [high_price] => 801 [low_price] => 784.6 [close_price] => 788.2 [chn_per] => -1.09 [ttl_trd_qty] => 930339 [volume] => 89359 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 792.1 [high_price] => 801 [low_price] => 784.6 [close_price] => 789.8 [chn_per] => -0.88 [ttl_trd_qty] => 990012 [volume] => 59673 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 792.1 [high_price] => 801 [low_price] => 784.6 [close_price] => 789.05 [chn_per] => -0.98 [ttl_trd_qty] => 1019707 [volume] => 29695 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 792.1 [high_price] => 801 [low_price] => 784.6 [close_price] => 789.05 [chn_per] => -0.98 [ttl_trd_qty] => 1019707 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 792.1 [high_price] => 801 [low_price] => 784.6 [close_price] => 789.9 [chn_per] => -0.87 [ttl_trd_qty] => 1133876 [volume] => 114169 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 792.1 [high_price] => 801 [low_price] => 784.6 [close_price] => 789.9 [chn_per] => -0.87 [ttl_trd_qty] => 1133876 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 792.1 [high_price] => 801 [low_price] => 784.6 [close_price] => 794 [chn_per] => -0.36 [ttl_trd_qty] => 1230139 [volume] => 96263 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 792.1 [high_price] => 801 [low_price] => 784.6 [close_price] => 793.3 [chn_per] => -0.45 [ttl_trd_qty] => 1263653 [volume] => 33514 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 792.1 [high_price] => 801 [low_price] => 784.6 [close_price] => 792.85 [chn_per] => -0.5 [ttl_trd_qty] => 1279165 [volume] => 15512 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 792.1 [high_price] => 801 [low_price] => 784.6 [close_price] => 792.75 [chn_per] => -0.51 [ttl_trd_qty] => 1366632 [volume] => 87467 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 792.1 [high_price] => 801 [low_price] => 784.6 [close_price] => 792.85 [chn_per] => -0.5 [ttl_trd_qty] => 1423885 [volume] => 57253 ) ) [CANBK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 126.06 [high_price] => 126.5 [low_price] => 126.03 [close_price] => 126.13 [chn_per] => 0.49 [ttl_trd_qty] => 4704777 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 126.06 [high_price] => 126.5 [low_price] => 126.03 [close_price] => 126.13 [chn_per] => 0.49 [ttl_trd_qty] => 4704777 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 126.06 [high_price] => 126.79 [low_price] => 125.62 [close_price] => 126.76 [chn_per] => 0.99 [ttl_trd_qty] => 8665710 [volume] => 3960933 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 126.06 [high_price] => 127.2 [low_price] => 125.62 [close_price] => 126.73 [chn_per] => 0.96 [ttl_trd_qty] => 10610800 [volume] => 1945090 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 126.06 [high_price] => 127.2 [low_price] => 125.62 [close_price] => 126.73 [chn_per] => 0.96 [ttl_trd_qty] => 10610800 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 126.06 [high_price] => 127.55 [low_price] => 125.62 [close_price] => 127.43 [chn_per] => 1.52 [ttl_trd_qty] => 12918608 [volume] => 2307808 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 126.06 [high_price] => 127.55 [low_price] => 125.62 [close_price] => 127.04 [chn_per] => 1.21 [ttl_trd_qty] => 13646527 [volume] => 727919 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 126.06 [high_price] => 127.55 [low_price] => 125.62 [close_price] => 126.86 [chn_per] => 1.07 [ttl_trd_qty] => 14073364 [volume] => 426837 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 126.06 [high_price] => 127.55 [low_price] => 125.62 [close_price] => 126.86 [chn_per] => 1.07 [ttl_trd_qty] => 14073364 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 126.06 [high_price] => 127.55 [low_price] => 125.62 [close_price] => 127.1 [chn_per] => 1.26 [ttl_trd_qty] => 15735695 [volume] => 1662331 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 126.06 [high_price] => 127.55 [low_price] => 125.62 [close_price] => 126.97 [chn_per] => 1.16 [ttl_trd_qty] => 15902349 [volume] => 166654 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 126.06 [high_price] => 127.55 [low_price] => 125.62 [close_price] => 126.9 [chn_per] => 1.1 [ttl_trd_qty] => 16378707 [volume] => 476358 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 127.2 [chn_per] => 1.34 [ttl_trd_qty] => 18318560 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 127.12 [chn_per] => 1.27 [ttl_trd_qty] => 18776778 [volume] => 458218 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 127.06 [chn_per] => 1.23 [ttl_trd_qty] => 19038035 [volume] => 261257 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 126.83 [chn_per] => 1.04 [ttl_trd_qty] => 19466304 [volume] => 428269 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 126.72 [chn_per] => 0.96 [ttl_trd_qty] => 19789483 [volume] => 323179 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 126.71 [chn_per] => 0.95 [ttl_trd_qty] => 20202741 [volume] => 413258 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 126.12 [chn_per] => 0.48 [ttl_trd_qty] => 21353538 [volume] => 1150797 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 126.54 [chn_per] => 0.81 [ttl_trd_qty] => 22390052 [volume] => 1036514 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 126.31 [chn_per] => 0.63 [ttl_trd_qty] => 22781986 [volume] => 391934 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 126.27 [chn_per] => 0.6 [ttl_trd_qty] => 23276325 [volume] => 494339 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 126.27 [chn_per] => 0.6 [ttl_trd_qty] => 23276325 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 126.18 [chn_per] => 0.53 [ttl_trd_qty] => 26286578 [volume] => 3010253 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 126.06 [high_price] => 127.6 [low_price] => 125.62 [close_price] => 126.18 [chn_per] => 0.53 [ttl_trd_qty] => 26286578 [volume] => 0 ) ) [CANFINHOME] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 869.95 [high_price] => 888.9 [low_price] => 869.95 [close_price] => 888 [chn_per] => 2.31 [ttl_trd_qty] => 5667 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 869.95 [close_price] => 878.4 [chn_per] => 1.2 [ttl_trd_qty] => 23972 [volume] => 18305 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 869.95 [close_price] => 878.4 [chn_per] => 1.2 [ttl_trd_qty] => 23972 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 869.95 [close_price] => 874.55 [chn_per] => 0.76 [ttl_trd_qty] => 30670 [volume] => 6698 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 875 [chn_per] => 0.81 [ttl_trd_qty] => 49924 [volume] => 19254 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 879.25 [chn_per] => 1.3 [ttl_trd_qty] => 56222 [volume] => 6298 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 879.25 [chn_per] => 1.3 [ttl_trd_qty] => 56222 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 874.75 [chn_per] => 0.78 [ttl_trd_qty] => 65302 [volume] => 9080 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 874.75 [chn_per] => 0.78 [ttl_trd_qty] => 65302 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 881.2 [chn_per] => 1.53 [ttl_trd_qty] => 78317 [volume] => 13015 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 884.85 [chn_per] => 1.95 [ttl_trd_qty] => 83426 [volume] => 5109 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 888.15 [chn_per] => 2.33 [ttl_trd_qty] => 94106 [volume] => 10680 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 883.35 [chn_per] => 1.77 [ttl_trd_qty] => 115304 [volume] => 21198 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 883.65 [chn_per] => 1.81 [ttl_trd_qty] => 118307 [volume] => 3003 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 883.65 [chn_per] => 1.81 [ttl_trd_qty] => 118307 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 882.65 [chn_per] => 1.69 [ttl_trd_qty] => 125015 [volume] => 6708 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 884 [chn_per] => 1.85 [ttl_trd_qty] => 129080 [volume] => 4065 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 883.55 [chn_per] => 1.8 [ttl_trd_qty] => 133332 [volume] => 4252 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 881.9 [chn_per] => 1.61 [ttl_trd_qty] => 135889 [volume] => 2557 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 881.9 [chn_per] => 1.61 [ttl_trd_qty] => 135889 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 883 [chn_per] => 1.73 [ttl_trd_qty] => 140830 [volume] => 4941 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 882 [chn_per] => 1.62 [ttl_trd_qty] => 142172 [volume] => 1342 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 880.7 [chn_per] => 1.47 [ttl_trd_qty] => 143698 [volume] => 1526 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 881.6 [chn_per] => 1.57 [ttl_trd_qty] => 149610 [volume] => 5912 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 881.25 [chn_per] => 1.53 [ttl_trd_qty] => 159621 [volume] => 10011 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 869.95 [high_price] => 891.9 [low_price] => 865.35 [close_price] => 881.25 [chn_per] => 1.53 [ttl_trd_qty] => 159621 [volume] => 0 ) ) [CANHLIFE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 139 [high_price] => 139.7 [low_price] => 138.27 [close_price] => 139.15 [chn_per] => -0.51 [ttl_trd_qty] => 8384 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 139 [high_price] => 140.69 [low_price] => 138.27 [close_price] => 138.66 [chn_per] => -0.86 [ttl_trd_qty] => 35229 [volume] => 26845 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 139 [high_price] => 140.69 [low_price] => 138.27 [close_price] => 138.91 [chn_per] => -0.68 [ttl_trd_qty] => 41638 [volume] => 6409 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 140.17 [chn_per] => 0.22 [ttl_trd_qty] => 64077 [volume] => 22439 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 139.56 [chn_per] => -0.21 [ttl_trd_qty] => 86763 [volume] => 22686 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 140 [chn_per] => 0.1 [ttl_trd_qty] => 116947 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 140 [chn_per] => 0.1 [ttl_trd_qty] => 116947 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 139.8 [chn_per] => -0.04 [ttl_trd_qty] => 141514 [volume] => 24567 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 140 [chn_per] => 0.1 [ttl_trd_qty] => 205868 [volume] => 64354 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 139.82 [chn_per] => -0.03 [ttl_trd_qty] => 223893 [volume] => 18025 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 139.82 [chn_per] => -0.03 [ttl_trd_qty] => 223893 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 139.9 [chn_per] => 0.03 [ttl_trd_qty] => 267368 [volume] => 43475 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 140 [chn_per] => 0.1 [ttl_trd_qty] => 289591 [volume] => 22223 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 139.99 [chn_per] => 0.09 [ttl_trd_qty] => 301106 [volume] => 11515 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 140 [chn_per] => 0.1 [ttl_trd_qty] => 320098 [volume] => 18992 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 140 [chn_per] => 0.1 [ttl_trd_qty] => 340767 [volume] => 20669 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 139 [high_price] => 140.71 [low_price] => 138.27 [close_price] => 140 [chn_per] => 0.1 [ttl_trd_qty] => 340767 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 139 [high_price] => 141.51 [low_price] => 138.27 [close_price] => 140 [chn_per] => 0.1 [ttl_trd_qty] => 441072 [volume] => 100305 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 139 [high_price] => 141.51 [low_price] => 138.27 [close_price] => 139.99 [chn_per] => 0.09 [ttl_trd_qty] => 464942 [volume] => 23870 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 139 [high_price] => 141.51 [low_price] => 138.27 [close_price] => 140 [chn_per] => 0.1 [ttl_trd_qty] => 478614 [volume] => 13672 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 139 [high_price] => 141.51 [low_price] => 138.27 [close_price] => 140 [chn_per] => 0.1 [ttl_trd_qty] => 497489 [volume] => 18875 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 139 [high_price] => 141.51 [low_price] => 138.27 [close_price] => 139.98 [chn_per] => 0.09 [ttl_trd_qty] => 548889 [volume] => 51400 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 139 [high_price] => 141.6 [low_price] => 138.27 [close_price] => 139.92 [chn_per] => 0.04 [ttl_trd_qty] => 594750 [volume] => 45861 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 139 [high_price] => 141.6 [low_price] => 138.27 [close_price] => 139.92 [chn_per] => 0.04 [ttl_trd_qty] => 594750 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 139 [high_price] => 141.6 [low_price] => 138.27 [close_price] => 139.07 [chn_per] => -0.56 [ttl_trd_qty] => 682488 [volume] => 87738 ) ) [CANTABIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 240.45 [high_price] => 240.8 [low_price] => 240.45 [close_price] => 240.6 [chn_per] => 0.51 [ttl_trd_qty] => 503 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 240.45 [high_price] => 242 [low_price] => 240.37 [close_price] => 240.9 [chn_per] => 0.64 [ttl_trd_qty] => 3304 [volume] => 2801 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 240.45 [high_price] => 242 [low_price] => 240.37 [close_price] => 240.9 [chn_per] => 0.64 [ttl_trd_qty] => 3304 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 240.45 [high_price] => 244 [low_price] => 239 [close_price] => 243 [chn_per] => 1.52 [ttl_trd_qty] => 23038 [volume] => 19734 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 240.45 [high_price] => 244 [low_price] => 239 [close_price] => 243 [chn_per] => 1.52 [ttl_trd_qty] => 23038 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 240.45 [high_price] => 244.9 [low_price] => 239 [close_price] => 243.25 [chn_per] => 1.62 [ttl_trd_qty] => 36675 [volume] => 13637 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 240.45 [high_price] => 245.43 [low_price] => 239 [close_price] => 244.09 [chn_per] => 1.97 [ttl_trd_qty] => 46664 [volume] => 9989 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 240.45 [high_price] => 245.43 [low_price] => 239 [close_price] => 244.09 [chn_per] => 1.97 [ttl_trd_qty] => 46664 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 244 [chn_per] => 1.93 [ttl_trd_qty] => 62325 [volume] => 15661 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 244 [chn_per] => 1.93 [ttl_trd_qty] => 62325 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 243.4 [chn_per] => 1.68 [ttl_trd_qty] => 66401 [volume] => 4076 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 242.72 [chn_per] => 1.4 [ttl_trd_qty] => 67905 [volume] => 1504 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 242 [chn_per] => 1.1 [ttl_trd_qty] => 69256 [volume] => 1351 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 241.62 [chn_per] => 0.94 [ttl_trd_qty] => 71603 [volume] => 2347 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 241.55 [chn_per] => 0.91 [ttl_trd_qty] => 72834 [volume] => 1231 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 241.55 [chn_per] => 0.91 [ttl_trd_qty] => 72834 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 243.19 [chn_per] => 1.6 [ttl_trd_qty] => 78638 [volume] => 5804 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 243.47 [chn_per] => 1.71 [ttl_trd_qty] => 83947 [volume] => 5309 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 243 [chn_per] => 1.52 [ttl_trd_qty] => 84393 [volume] => 446 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 243.03 [chn_per] => 1.53 [ttl_trd_qty] => 84694 [volume] => 301 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 243.03 [chn_per] => 1.53 [ttl_trd_qty] => 84694 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 243.15 [chn_per] => 1.58 [ttl_trd_qty] => 86744 [volume] => 2050 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 242.79 [chn_per] => 1.43 [ttl_trd_qty] => 94714 [volume] => 7970 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 242.79 [chn_per] => 1.43 [ttl_trd_qty] => 94714 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 243.19 [chn_per] => 1.6 [ttl_trd_qty] => 551090 [volume] => 456376 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 240.45 [high_price] => 245.69 [low_price] => 239 [close_price] => 241.01 [chn_per] => 0.69 [ttl_trd_qty] => 562255 [volume] => 11165 ) ) [CAPACITE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 254.8 [high_price] => 255.5 [low_price] => 253 [close_price] => 255.3 [chn_per] => 0.62 [ttl_trd_qty] => 2136 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 254.8 [high_price] => 266.8 [low_price] => 253 [close_price] => 263.9 [chn_per] => 4.01 [ttl_trd_qty] => 78511 [volume] => 76375 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 254.8 [high_price] => 266.8 [low_price] => 253 [close_price] => 263.9 [chn_per] => 4.01 [ttl_trd_qty] => 78511 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 264.1 [chn_per] => 4.09 [ttl_trd_qty] => 152033 [volume] => 73522 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 264.1 [chn_per] => 4.09 [ttl_trd_qty] => 152033 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 261.05 [chn_per] => 2.88 [ttl_trd_qty] => 178829 [volume] => 26796 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 262.6 [chn_per] => 3.5 [ttl_trd_qty] => 195657 [volume] => 16828 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 262.6 [chn_per] => 3.5 [ttl_trd_qty] => 195657 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 262.65 [chn_per] => 3.52 [ttl_trd_qty] => 205935 [volume] => 10278 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 262.65 [chn_per] => 3.52 [ttl_trd_qty] => 205935 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 264.6 [chn_per] => 4.28 [ttl_trd_qty] => 218773 [volume] => 12838 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 264.05 [chn_per] => 4.07 [ttl_trd_qty] => 237828 [volume] => 19055 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 262.35 [chn_per] => 3.4 [ttl_trd_qty] => 246186 [volume] => 8358 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 262.05 [chn_per] => 3.28 [ttl_trd_qty] => 260977 [volume] => 14791 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 261.95 [chn_per] => 3.24 [ttl_trd_qty] => 263594 [volume] => 2617 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 261.95 [chn_per] => 3.24 [ttl_trd_qty] => 263594 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 262.8 [chn_per] => 3.57 [ttl_trd_qty] => 268390 [volume] => 4796 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 262.8 [chn_per] => 3.57 [ttl_trd_qty] => 289240 [volume] => 20850 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 263.15 [chn_per] => 3.71 [ttl_trd_qty] => 292908 [volume] => 3668 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 262.6 [chn_per] => 3.5 [ttl_trd_qty] => 297155 [volume] => 4247 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 262.6 [chn_per] => 3.5 [ttl_trd_qty] => 297155 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 254.8 [high_price] => 267.5 [low_price] => 253 [close_price] => 263.5 [chn_per] => 3.85 [ttl_trd_qty] => 303518 [volume] => 6363 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 254.8 [high_price] => 267.75 [low_price] => 253 [close_price] => 265.4 [chn_per] => 4.6 [ttl_trd_qty] => 353492 [volume] => 49974 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 254.8 [high_price] => 267.75 [low_price] => 253 [close_price] => 265.4 [chn_per] => 4.6 [ttl_trd_qty] => 353492 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 254.8 [high_price] => 267.75 [low_price] => 253 [close_price] => 266.65 [chn_per] => 5.09 [ttl_trd_qty] => 374359 [volume] => 20867 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 254.8 [high_price] => 268.65 [low_price] => 253 [close_price] => 267 [chn_per] => 5.23 [ttl_trd_qty] => 415657 [volume] => 41298 ) ) [CAPILLARY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 513 [chn_per] => -0.08 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 512.6 [high_price] => 514.15 [low_price] => 512.1 [close_price] => 512.95 [chn_per] => -0.09 [ttl_trd_qty] => 1037 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 512.6 [high_price] => 514.15 [low_price] => 512.1 [close_price] => 512.95 [chn_per] => -0.09 [ttl_trd_qty] => 1037 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 508.05 [close_price] => 509.15 [chn_per] => -0.83 [ttl_trd_qty] => 2777 [volume] => 1740 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 508 [close_price] => 510 [chn_per] => -0.66 [ttl_trd_qty] => 3180 [volume] => 403 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 508 [close_price] => 510.6 [chn_per] => -0.55 [ttl_trd_qty] => 3347 [volume] => 167 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 508 [close_price] => 510 [chn_per] => -0.66 [ttl_trd_qty] => 3381 [volume] => 34 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 508 [close_price] => 510 [chn_per] => -0.66 [ttl_trd_qty] => 3636 [volume] => 255 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 508 [close_price] => 510 [chn_per] => -0.66 [ttl_trd_qty] => 3636 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 508 [close_price] => 509 [chn_per] => -0.86 [ttl_trd_qty] => 4072 [volume] => 436 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 508 [close_price] => 509.8 [chn_per] => -0.7 [ttl_trd_qty] => 4515 [volume] => 443 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 508 [close_price] => 509 [chn_per] => -0.86 [ttl_trd_qty] => 4710 [volume] => 195 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505.95 [close_price] => 508.05 [chn_per] => -1.04 [ttl_trd_qty] => 7615 [volume] => 2905 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505.95 [close_price] => 508.4 [chn_per] => -0.97 [ttl_trd_qty] => 7983 [volume] => 368 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505 [close_price] => 506.8 [chn_per] => -1.29 [ttl_trd_qty] => 9253 [volume] => 1270 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505 [close_price] => 507.35 [chn_per] => -1.18 [ttl_trd_qty] => 9557 [volume] => 304 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505 [close_price] => 507.15 [chn_per] => -1.22 [ttl_trd_qty] => 9725 [volume] => 168 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505 [close_price] => 507.15 [chn_per] => -1.22 [ttl_trd_qty] => 9725 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505 [close_price] => 506.35 [chn_per] => -1.37 [ttl_trd_qty] => 10290 [volume] => 565 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505 [close_price] => 507.1 [chn_per] => -1.23 [ttl_trd_qty] => 10425 [volume] => 135 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505 [close_price] => 507.1 [chn_per] => -1.23 [ttl_trd_qty] => 10425 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505 [close_price] => 506.4 [chn_per] => -1.36 [ttl_trd_qty] => 11006 [volume] => 581 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505 [close_price] => 508.25 [chn_per] => -1 [ttl_trd_qty] => 11173 [volume] => 167 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505 [close_price] => 507.35 [chn_per] => -1.18 [ttl_trd_qty] => 11689 [volume] => 516 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505 [close_price] => 508 [chn_per] => -1.05 [ttl_trd_qty] => 12860 [volume] => 1171 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 512.6 [high_price] => 514.45 [low_price] => 505 [close_price] => 505 [chn_per] => -1.64 [ttl_trd_qty] => 15805 [volume] => 2945 ) ) [CAPITALSFB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 281 [chn_per] => 1.19 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 275.85 [close_price] => 277.55 [chn_per] => -0.05 [ttl_trd_qty] => 655 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 275.85 [close_price] => 277.55 [chn_per] => -0.05 [ttl_trd_qty] => 655 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 274.35 [close_price] => 276.85 [chn_per] => -0.31 [ttl_trd_qty] => 3474 [volume] => 2819 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 274.2 [chn_per] => -1.26 [ttl_trd_qty] => 9137 [volume] => 5663 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.55 [chn_per] => -0.77 [ttl_trd_qty] => 9271 [volume] => 134 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.55 [chn_per] => -0.77 [ttl_trd_qty] => 9271 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275 [chn_per] => -0.97 [ttl_trd_qty] => 12890 [volume] => 3619 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275 [chn_per] => -0.97 [ttl_trd_qty] => 12890 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.6 [chn_per] => -0.76 [ttl_trd_qty] => 13742 [volume] => 852 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.05 [chn_per] => -0.95 [ttl_trd_qty] => 13774 [volume] => 32 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.2 [chn_per] => -0.9 [ttl_trd_qty] => 14733 [volume] => 959 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.55 [chn_per] => -0.77 [ttl_trd_qty] => 14832 [volume] => 99 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 274.85 [chn_per] => -1.03 [ttl_trd_qty] => 15113 [volume] => 281 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 274.85 [chn_per] => -1.03 [ttl_trd_qty] => 15113 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275 [chn_per] => -0.97 [ttl_trd_qty] => 15205 [volume] => 92 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.05 [chn_per] => -0.95 [ttl_trd_qty] => 15852 [volume] => 647 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.3 [chn_per] => -0.86 [ttl_trd_qty] => 15853 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.4 [chn_per] => -0.83 [ttl_trd_qty] => 15860 [volume] => 7 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.4 [chn_per] => -0.83 [ttl_trd_qty] => 15860 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 274.9 [chn_per] => -1.01 [ttl_trd_qty] => 19085 [volume] => 3225 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.25 [chn_per] => -0.88 [ttl_trd_qty] => 23728 [volume] => 4643 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.6 [chn_per] => -0.76 [ttl_trd_qty] => 23816 [volume] => 88 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 276 [chn_per] => -0.61 [ttl_trd_qty] => 24344 [volume] => 528 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.05 [chn_per] => -0.95 [ttl_trd_qty] => 26302 [volume] => 1958 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 277.75 [high_price] => 278.95 [low_price] => 272.45 [close_price] => 275.05 [chn_per] => -0.95 [ttl_trd_qty] => 26302 [volume] => 0 ) ) [CAPLIPOINT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2640.2 [close_price] => 2653.8 [chn_per] => 1.06 [ttl_trd_qty] => 4274 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2580 [close_price] => 2588.6 [chn_per] => -1.42 [ttl_trd_qty] => 18291 [volume] => 14017 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2580 [close_price] => 2588.6 [chn_per] => -1.42 [ttl_trd_qty] => 18291 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2570 [close_price] => 2570.1 [chn_per] => -2.13 [ttl_trd_qty] => 27482 [volume] => 9191 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2551.8 [close_price] => 2552.8 [chn_per] => -2.79 [ttl_trd_qty] => 44494 [volume] => 17012 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2561.2 [chn_per] => -2.47 [ttl_trd_qty] => 49054 [volume] => 4560 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2561.2 [chn_per] => -2.47 [ttl_trd_qty] => 49054 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2572.5 [chn_per] => -2.04 [ttl_trd_qty] => 54800 [volume] => 5746 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2572.5 [chn_per] => -2.04 [ttl_trd_qty] => 54800 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2585.8 [chn_per] => -1.53 [ttl_trd_qty] => 59244 [volume] => 4444 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2581.4 [chn_per] => -1.7 [ttl_trd_qty] => 60469 [volume] => 1225 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2580 [chn_per] => -1.75 [ttl_trd_qty] => 61203 [volume] => 734 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2557.2 [chn_per] => -2.62 [ttl_trd_qty] => 65284 [volume] => 4081 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2566.9 [chn_per] => -2.25 [ttl_trd_qty] => 67440 [volume] => 2156 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2566.9 [chn_per] => -2.25 [ttl_trd_qty] => 67440 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2562.1 [chn_per] => -2.43 [ttl_trd_qty] => 68908 [volume] => 1468 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2568.3 [chn_per] => -2.2 [ttl_trd_qty] => 70112 [volume] => 1204 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2567 [chn_per] => -2.25 [ttl_trd_qty] => 71189 [volume] => 1077 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2563 [chn_per] => -2.4 [ttl_trd_qty] => 73335 [volume] => 2146 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2563 [chn_per] => -2.4 [ttl_trd_qty] => 73335 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2559.5 [chn_per] => -2.53 [ttl_trd_qty] => 76251 [volume] => 2916 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2558.5 [chn_per] => -2.57 [ttl_trd_qty] => 76762 [volume] => 511 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2561.5 [chn_per] => -2.46 [ttl_trd_qty] => 77455 [volume] => 693 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2561.1 [chn_per] => -2.47 [ttl_trd_qty] => 82149 [volume] => 4694 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2561.5 [chn_per] => -2.46 [ttl_trd_qty] => 87748 [volume] => 5599 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2652 [high_price] => 2659.7 [low_price] => 2550.9 [close_price] => 2561.5 [chn_per] => -2.46 [ttl_trd_qty] => 87748 [volume] => 0 ) ) [CARBORUNIV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1184.4 [high_price] => 1190.9 [low_price] => 1182.6 [close_price] => 1185 [chn_per] => 0.58 [ttl_trd_qty] => 1822 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1174.7 [close_price] => 1176.9 [chn_per] => -0.11 [ttl_trd_qty] => 20837 [volume] => 19015 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1174.7 [close_price] => 1176.9 [chn_per] => -0.11 [ttl_trd_qty] => 20837 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1174.7 [close_price] => 1176 [chn_per] => -0.19 [ttl_trd_qty] => 24193 [volume] => 3356 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1174.7 [close_price] => 1175.8 [chn_per] => -0.2 [ttl_trd_qty] => 28527 [volume] => 4334 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1168.9 [close_price] => 1169.6 [chn_per] => -0.73 [ttl_trd_qty] => 33918 [volume] => 5391 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1168.9 [close_price] => 1169.6 [chn_per] => -0.73 [ttl_trd_qty] => 33918 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1166.7 [close_price] => 1168.6 [chn_per] => -0.81 [ttl_trd_qty] => 40015 [volume] => 6097 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1166.7 [close_price] => 1168.6 [chn_per] => -0.81 [ttl_trd_qty] => 40015 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1166.7 [close_price] => 1172.3 [chn_per] => -0.5 [ttl_trd_qty] => 42369 [volume] => 2354 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1166.7 [close_price] => 1174.2 [chn_per] => -0.34 [ttl_trd_qty] => 43319 [volume] => 950 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1166.7 [close_price] => 1174.4 [chn_per] => -0.32 [ttl_trd_qty] => 43829 [volume] => 510 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1166.7 [close_price] => 1175 [chn_per] => -0.27 [ttl_trd_qty] => 48947 [volume] => 5118 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1166.7 [close_price] => 1169.8 [chn_per] => -0.71 [ttl_trd_qty] => 51396 [volume] => 2449 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1166.7 [close_price] => 1169.8 [chn_per] => -0.71 [ttl_trd_qty] => 51396 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1158 [close_price] => 1159 [chn_per] => -1.63 [ttl_trd_qty] => 57840 [volume] => 6444 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1158 [close_price] => 1161.7 [chn_per] => -1.4 [ttl_trd_qty] => 60260 [volume] => 2420 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1158 [close_price] => 1160.2 [chn_per] => -1.53 [ttl_trd_qty] => 67807 [volume] => 7547 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1158 [close_price] => 1169.4 [chn_per] => -0.75 [ttl_trd_qty] => 73309 [volume] => 5502 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1158 [close_price] => 1169.4 [chn_per] => -0.75 [ttl_trd_qty] => 73309 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1158 [close_price] => 1165.8 [chn_per] => -1.05 [ttl_trd_qty] => 83670 [volume] => 10361 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1158 [close_price] => 1165.1 [chn_per] => -1.11 [ttl_trd_qty] => 85127 [volume] => 1457 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1158 [close_price] => 1164.7 [chn_per] => -1.15 [ttl_trd_qty] => 86959 [volume] => 1832 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1158 [close_price] => 1166.3 [chn_per] => -1.01 [ttl_trd_qty] => 95114 [volume] => 8155 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1158 [close_price] => 1165.1 [chn_per] => -1.11 [ttl_trd_qty] => 102802 [volume] => 7688 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1184.4 [high_price] => 1196.7 [low_price] => 1158 [close_price] => 1165.1 [chn_per] => -1.11 [ttl_trd_qty] => 102802 [volume] => 0 ) ) [CARERATING] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1645.1 [high_price] => 1676.9 [low_price] => 1645.1 [close_price] => 1657.4 [chn_per] => 0.42 [ttl_trd_qty] => 577 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1645.1 [high_price] => 1676.9 [low_price] => 1645.1 [close_price] => 1675 [chn_per] => 1.49 [ttl_trd_qty] => 2473 [volume] => 1896 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1672 [chn_per] => 1.31 [ttl_trd_qty] => 5118 [volume] => 2645 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1672 [chn_per] => 1.31 [ttl_trd_qty] => 5118 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1672.1 [chn_per] => 1.31 [ttl_trd_qty] => 6366 [volume] => 1248 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1675 [chn_per] => 1.49 [ttl_trd_qty] => 12710 [volume] => 6344 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1665.2 [chn_per] => 0.9 [ttl_trd_qty] => 15299 [volume] => 2589 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1665.2 [chn_per] => 0.9 [ttl_trd_qty] => 15299 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1670.1 [chn_per] => 1.19 [ttl_trd_qty] => 15796 [volume] => 497 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1670.1 [chn_per] => 1.19 [ttl_trd_qty] => 15796 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1665.1 [chn_per] => 0.89 [ttl_trd_qty] => 18492 [volume] => 2696 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1663.1 [chn_per] => 0.77 [ttl_trd_qty] => 18676 [volume] => 184 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1666 [chn_per] => 0.95 [ttl_trd_qty] => 19539 [volume] => 863 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1662.1 [chn_per] => 0.71 [ttl_trd_qty] => 20351 [volume] => 812 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1662.1 [chn_per] => 0.71 [ttl_trd_qty] => 20351 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1667.7 [chn_per] => 1.05 [ttl_trd_qty] => 20594 [volume] => 243 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1667.3 [chn_per] => 1.02 [ttl_trd_qty] => 20693 [volume] => 99 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1661.2 [chn_per] => 0.65 [ttl_trd_qty] => 21938 [volume] => 1245 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1661.2 [chn_per] => 0.65 [ttl_trd_qty] => 21938 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1658.8 [chn_per] => 0.51 [ttl_trd_qty] => 22553 [volume] => 615 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1658.8 [chn_per] => 0.51 [ttl_trd_qty] => 22553 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1656.3 [chn_per] => 0.36 [ttl_trd_qty] => 22680 [volume] => 127 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1661.5 [chn_per] => 0.67 [ttl_trd_qty] => 25102 [volume] => 2422 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1658.8 [chn_per] => 0.51 [ttl_trd_qty] => 25661 [volume] => 559 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1656 [chn_per] => 0.34 [ttl_trd_qty] => 27451 [volume] => 1790 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1645.1 [high_price] => 1685 [low_price] => 1645.1 [close_price] => 1659.3 [chn_per] => 0.54 [ttl_trd_qty] => 29378 [volume] => 1927 ) ) [CARRARO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 536.1 [high_price] => 539.35 [low_price] => 536.1 [close_price] => 536.65 [chn_per] => 0.5 [ttl_trd_qty] => 469 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 536.1 [high_price] => 539.35 [low_price] => 536.1 [close_price] => 536.65 [chn_per] => 0.5 [ttl_trd_qty] => 469 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 538.2 [chn_per] => 0.79 [ttl_trd_qty] => 44922 [volume] => 44453 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 541.15 [chn_per] => 1.34 [ttl_trd_qty] => 52881 [volume] => 7959 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 541.15 [chn_per] => 1.34 [ttl_trd_qty] => 52881 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 540.7 [chn_per] => 1.25 [ttl_trd_qty] => 66277 [volume] => 13396 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 537.75 [chn_per] => 0.7 [ttl_trd_qty] => 72325 [volume] => 6048 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 538.2 [chn_per] => 0.79 [ttl_trd_qty] => 74865 [volume] => 2540 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 538.1 [chn_per] => 0.77 [ttl_trd_qty] => 76683 [volume] => 1818 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 535.1 [chn_per] => 0.21 [ttl_trd_qty] => 82720 [volume] => 6037 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 535.1 [chn_per] => 0.21 [ttl_trd_qty] => 82720 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 537.6 [chn_per] => 0.67 [ttl_trd_qty] => 83629 [volume] => 909 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 537.6 [chn_per] => 0.67 [ttl_trd_qty] => 86163 [volume] => 2534 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 534.25 [chn_per] => 0.05 [ttl_trd_qty] => 89729 [volume] => 3566 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 534.3 [chn_per] => 0.06 [ttl_trd_qty] => 91553 [volume] => 1824 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 539.3 [chn_per] => 0.99 [ttl_trd_qty] => 94833 [volume] => 3280 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 538.45 [chn_per] => 0.83 [ttl_trd_qty] => 95219 [volume] => 386 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 539 [chn_per] => 0.94 [ttl_trd_qty] => 98817 [volume] => 3598 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 539.5 [chn_per] => 1.03 [ttl_trd_qty] => 103140 [volume] => 4323 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 540.5 [chn_per] => 1.22 [ttl_trd_qty] => 105080 [volume] => 1940 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 539.05 [chn_per] => 0.95 [ttl_trd_qty] => 111073 [volume] => 5993 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 538.85 [chn_per] => 0.91 [ttl_trd_qty] => 112472 [volume] => 1399 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 538.85 [chn_per] => 0.91 [ttl_trd_qty] => 112472 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 538.65 [chn_per] => 0.87 [ttl_trd_qty] => 128748 [volume] => 16276 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 538.65 [chn_per] => 0.87 [ttl_trd_qty] => 128748 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 536.1 [high_price] => 547.75 [low_price] => 532.35 [close_price] => 536.95 [chn_per] => 0.55 [ttl_trd_qty] => 162486 [volume] => 33738 ) ) [CARTRADE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2701.5 [high_price] => 2804.9 [low_price] => 2701.5 [close_price] => 2798 [chn_per] => 3.9 [ttl_trd_qty] => 31625 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2701.5 [high_price] => 2813.2 [low_price] => 2701.5 [close_price] => 2787 [chn_per] => 3.49 [ttl_trd_qty] => 249718 [volume] => 218093 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2701.5 [high_price] => 2813.2 [low_price] => 2701.5 [close_price] => 2787 [chn_per] => 3.49 [ttl_trd_qty] => 249718 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2701.5 [high_price] => 2842.5 [low_price] => 2701.5 [close_price] => 2832.8 [chn_per] => 5.19 [ttl_trd_qty] => 570189 [volume] => 320471 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2701.5 [high_price] => 2842.5 [low_price] => 2701.5 [close_price] => 2832.8 [chn_per] => 5.19 [ttl_trd_qty] => 570189 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2701.5 [high_price] => 2844 [low_price] => 2701.5 [close_price] => 2832.5 [chn_per] => 5.18 [ttl_trd_qty] => 690979 [volume] => 120790 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2701.5 [high_price] => 2844 [low_price] => 2701.5 [close_price] => 2829.2 [chn_per] => 5.06 [ttl_trd_qty] => 721883 [volume] => 30904 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2701.5 [high_price] => 2844 [low_price] => 2701.5 [close_price] => 2829.2 [chn_per] => 5.06 [ttl_trd_qty] => 721883 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2825.9 [chn_per] => 4.94 [ttl_trd_qty] => 964076 [volume] => 242193 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2825.9 [chn_per] => 4.94 [ttl_trd_qty] => 964076 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2832 [chn_per] => 5.16 [ttl_trd_qty] => 1017868 [volume] => 53792 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2827.8 [chn_per] => 5.01 [ttl_trd_qty] => 1051637 [volume] => 33769 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2830 [chn_per] => 5.09 [ttl_trd_qty] => 1068727 [volume] => 17090 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2830 [chn_per] => 5.09 [ttl_trd_qty] => 1091950 [volume] => 23223 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2824.7 [chn_per] => 4.89 [ttl_trd_qty] => 1118444 [volume] => 26494 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2824.7 [chn_per] => 4.89 [ttl_trd_qty] => 1118444 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2831 [chn_per] => 5.12 [ttl_trd_qty] => 1184726 [volume] => 66282 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2827.1 [chn_per] => 4.98 [ttl_trd_qty] => 1228995 [volume] => 44269 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2829.6 [chn_per] => 5.07 [ttl_trd_qty] => 1247185 [volume] => 18190 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2830.8 [chn_per] => 5.12 [ttl_trd_qty] => 1265232 [volume] => 18047 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2830.8 [chn_per] => 5.12 [ttl_trd_qty] => 1265232 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2830 [chn_per] => 5.09 [ttl_trd_qty] => 1291129 [volume] => 25897 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2829.9 [chn_per] => 5.08 [ttl_trd_qty] => 1330871 [volume] => 39742 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2829.9 [chn_per] => 5.08 [ttl_trd_qty] => 1330871 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2828 [chn_per] => 5.01 [ttl_trd_qty] => 1366281 [volume] => 35410 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2701.5 [high_price] => 2870 [low_price] => 2701.5 [close_price] => 2830 [chn_per] => 5.09 [ttl_trd_qty] => 1410858 [volume] => 44577 ) ) [CARYSIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1204.1 [close_price] => 1205.3 [chn_per] => 0.59 [ttl_trd_qty] => 459 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1203.9 [close_price] => 1203.9 [chn_per] => 0.48 [ttl_trd_qty] => 1059 [volume] => 600 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1192.1 [close_price] => 1200.8 [chn_per] => 0.22 [ttl_trd_qty] => 5456 [volume] => 4397 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1187.1 [close_price] => 1187.1 [chn_per] => -0.93 [ttl_trd_qty] => 8189 [volume] => 2733 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1187.1 [close_price] => 1187.1 [chn_per] => -0.93 [ttl_trd_qty] => 8189 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1184.3 [close_price] => 1186.9 [chn_per] => -0.94 [ttl_trd_qty] => 11111 [volume] => 2922 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1177 [close_price] => 1181.8 [chn_per] => -1.37 [ttl_trd_qty] => 16989 [volume] => 5878 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1177 [close_price] => 1181.1 [chn_per] => -1.43 [ttl_trd_qty] => 19280 [volume] => 2291 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1177 [close_price] => 1184.4 [chn_per] => -1.15 [ttl_trd_qty] => 22736 [volume] => 3456 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1177 [close_price] => 1182.5 [chn_per] => -1.31 [ttl_trd_qty] => 23445 [volume] => 709 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1177 [close_price] => 1182.5 [chn_per] => -1.31 [ttl_trd_qty] => 23445 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1171.2 [close_price] => 1173.8 [chn_per] => -2.04 [ttl_trd_qty] => 26209 [volume] => 2764 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1171.2 [close_price] => 1176.2 [chn_per] => -1.84 [ttl_trd_qty] => 27586 [volume] => 1377 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1170 [chn_per] => -2.35 [ttl_trd_qty] => 32120 [volume] => 4534 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1170.1 [chn_per] => -2.35 [ttl_trd_qty] => 32534 [volume] => 414 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1173.5 [chn_per] => -2.06 [ttl_trd_qty] => 33116 [volume] => 582 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1173.7 [chn_per] => -2.04 [ttl_trd_qty] => 33141 [volume] => 25 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1172.6 [chn_per] => -2.14 [ttl_trd_qty] => 34584 [volume] => 1443 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1171.1 [chn_per] => -2.26 [ttl_trd_qty] => 35206 [volume] => 622 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1172 [chn_per] => -2.19 [ttl_trd_qty] => 35458 [volume] => 252 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1174.1 [chn_per] => -2.01 [ttl_trd_qty] => 37679 [volume] => 2221 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1174.9 [chn_per] => -1.94 [ttl_trd_qty] => 39371 [volume] => 1692 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1174.9 [chn_per] => -1.94 [ttl_trd_qty] => 39371 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1169.4 [chn_per] => -2.4 [ttl_trd_qty] => 44451 [volume] => 5080 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1169.4 [chn_per] => -2.4 [ttl_trd_qty] => 44451 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1204.9 [high_price] => 1209.2 [low_price] => 1168 [close_price] => 1172.6 [chn_per] => -2.14 [ttl_trd_qty] => 49736 [volume] => 5285 ) ) [CASHIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1069.95 [close_price] => 1069.95 [chn_per] => 0.12 [ttl_trd_qty] => 18 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.84 [chn_per] => 0.01 [ttl_trd_qty] => 4490 [volume] => 4472 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.84 [chn_per] => 0.01 [ttl_trd_qty] => 4490 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.82 [chn_per] => 0.01 [ttl_trd_qty] => 5294 [volume] => 804 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.82 [chn_per] => 0.01 [ttl_trd_qty] => 5294 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.82 [chn_per] => 0.01 [ttl_trd_qty] => 5685 [volume] => 391 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.84 [chn_per] => 0.01 [ttl_trd_qty] => 5837 [volume] => 152 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.84 [chn_per] => 0.01 [ttl_trd_qty] => 5837 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.82 [chn_per] => 0.01 [ttl_trd_qty] => 6158 [volume] => 321 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.82 [chn_per] => 0.01 [ttl_trd_qty] => 6158 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.83 [chn_per] => 0.01 [ttl_trd_qty] => 6205 [volume] => 47 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.83 [chn_per] => 0.01 [ttl_trd_qty] => 6607 [volume] => 402 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.83 [chn_per] => 0.01 [ttl_trd_qty] => 17156 [volume] => 10549 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.83 [chn_per] => 0.01 [ttl_trd_qty] => 17653 [volume] => 497 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.83 [chn_per] => 0.01 [ttl_trd_qty] => 18353 [volume] => 700 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.83 [chn_per] => 0.01 [ttl_trd_qty] => 18353 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.83 [chn_per] => 0.01 [ttl_trd_qty] => 18925 [volume] => 572 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.82 [chn_per] => 0.01 [ttl_trd_qty] => 24958 [volume] => 6033 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.82 [chn_per] => 0.01 [ttl_trd_qty] => 31098 [volume] => 6140 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.84 [chn_per] => 0.01 [ttl_trd_qty] => 66464 [volume] => 35366 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.84 [chn_per] => 0.01 [ttl_trd_qty] => 66464 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.82 [chn_per] => 0.01 [ttl_trd_qty] => 66879 [volume] => 415 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.82 [chn_per] => 0.01 [ttl_trd_qty] => 79871 [volume] => 12992 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.82 [chn_per] => 0.01 [ttl_trd_qty] => 79871 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.82 [chn_per] => 0.01 [ttl_trd_qty] => 79876 [volume] => 5 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1069.95 [high_price] => 1069.95 [low_price] => 1068.82 [close_price] => 1068.82 [chn_per] => 0.01 [ttl_trd_qty] => 119532 [volume] => 39656 ) ) [CASTROLIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 185.8 [high_price] => 185.88 [low_price] => 185.3 [close_price] => 185.88 [chn_per] => 0.79 [ttl_trd_qty] => 14318 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 185.11 [close_price] => 185.49 [chn_per] => 0.57 [ttl_trd_qty] => 55982 [volume] => 41664 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 185.1 [close_price] => 185.2 [chn_per] => 0.42 [ttl_trd_qty] => 78400 [volume] => 22418 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 185.1 [close_price] => 185.2 [chn_per] => 0.42 [ttl_trd_qty] => 78400 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 185 [close_price] => 185.2 [chn_per] => 0.42 [ttl_trd_qty] => 109455 [volume] => 31055 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.6 [close_price] => 184.65 [chn_per] => 0.12 [ttl_trd_qty] => 128985 [volume] => 19530 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.6 [close_price] => 184.66 [chn_per] => 0.12 [ttl_trd_qty] => 155234 [volume] => 26249 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.6 [close_price] => 184.66 [chn_per] => 0.12 [ttl_trd_qty] => 155234 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.6 [close_price] => 184.88 [chn_per] => 0.24 [ttl_trd_qty] => 175801 [volume] => 20567 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.6 [close_price] => 184.88 [chn_per] => 0.24 [ttl_trd_qty] => 175801 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.56 [close_price] => 184.98 [chn_per] => 0.3 [ttl_trd_qty] => 211893 [volume] => 36092 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.56 [close_price] => 184.65 [chn_per] => 0.12 [ttl_trd_qty] => 217281 [volume] => 5388 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.38 [chn_per] => -0.03 [ttl_trd_qty] => 328763 [volume] => 111482 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.56 [chn_per] => 0.07 [ttl_trd_qty] => 344430 [volume] => 15667 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.56 [chn_per] => 0.07 [ttl_trd_qty] => 344430 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.6 [chn_per] => 0.09 [ttl_trd_qty] => 376464 [volume] => 32034 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.34 [chn_per] => -0.05 [ttl_trd_qty] => 390105 [volume] => 13641 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.3 [chn_per] => -0.07 [ttl_trd_qty] => 399304 [volume] => 9199 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.3 [chn_per] => -0.07 [ttl_trd_qty] => 399304 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.2 [chn_per] => -0.12 [ttl_trd_qty] => 454606 [volume] => 55302 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.2 [chn_per] => -0.12 [ttl_trd_qty] => 454606 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.1 [chn_per] => -0.18 [ttl_trd_qty] => 504928 [volume] => 50322 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.21 [chn_per] => -0.12 [ttl_trd_qty] => 574287 [volume] => 69359 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.29 [chn_per] => -0.08 [ttl_trd_qty] => 591887 [volume] => 17600 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.47 [chn_per] => 0.02 [ttl_trd_qty] => 696142 [volume] => 104255 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 185.8 [high_price] => 186.38 [low_price] => 184.1 [close_price] => 184.23 [chn_per] => -0.11 [ttl_trd_qty] => 738296 [volume] => 42154 ) ) [CCCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 17.5 [high_price] => 17.5 [low_price] => 17.21 [close_price] => 17.44 [chn_per] => 0.75 [ttl_trd_qty] => 178 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 17.5 [high_price] => 17.5 [low_price] => 17.21 [close_price] => 17.44 [chn_per] => 0.75 [ttl_trd_qty] => 178 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 17.21 [close_price] => 17.21 [chn_per] => -0.58 [ttl_trd_qty] => 35677 [volume] => 35499 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 17.21 [close_price] => 17.21 [chn_per] => -0.58 [ttl_trd_qty] => 35677 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 17.04 [close_price] => 17.06 [chn_per] => -1.44 [ttl_trd_qty] => 70124 [volume] => 34447 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 17.01 [close_price] => 17.14 [chn_per] => -0.98 [ttl_trd_qty] => 74285 [volume] => 4161 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 17.01 [close_price] => 17.14 [chn_per] => -0.98 [ttl_trd_qty] => 74285 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 17.01 [close_price] => 17.26 [chn_per] => -0.29 [ttl_trd_qty] => 81567 [volume] => 7282 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 17.01 [close_price] => 17.17 [chn_per] => -0.81 [ttl_trd_qty] => 90009 [volume] => 8442 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 17.01 [close_price] => 17.17 [chn_per] => -0.81 [ttl_trd_qty] => 90009 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.81 [close_price] => 16.9 [chn_per] => -2.37 [ttl_trd_qty] => 112256 [volume] => 22247 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.81 [close_price] => 16.9 [chn_per] => -2.37 [ttl_trd_qty] => 112256 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.81 [close_price] => 16.93 [chn_per] => -2.2 [ttl_trd_qty] => 133749 [volume] => 21493 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.55 [close_price] => 16.83 [chn_per] => -2.77 [ttl_trd_qty] => 175059 [volume] => 41310 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.55 [close_price] => 16.83 [chn_per] => -2.77 [ttl_trd_qty] => 175059 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.55 [close_price] => 16.84 [chn_per] => -2.72 [ttl_trd_qty] => 177437 [volume] => 2378 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.55 [close_price] => 16.85 [chn_per] => -2.66 [ttl_trd_qty] => 178242 [volume] => 805 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.55 [close_price] => 16.97 [chn_per] => -1.96 [ttl_trd_qty] => 179718 [volume] => 1476 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.55 [close_price] => 16.97 [chn_per] => -1.96 [ttl_trd_qty] => 179718 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.55 [close_price] => 16.9 [chn_per] => -2.37 [ttl_trd_qty] => 190343 [volume] => 10625 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.55 [close_price] => 16.9 [chn_per] => -2.37 [ttl_trd_qty] => 190343 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.55 [close_price] => 16.8 [chn_per] => -2.95 [ttl_trd_qty] => 198552 [volume] => 8209 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.55 [close_price] => 16.85 [chn_per] => -2.66 [ttl_trd_qty] => 204926 [volume] => 6374 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.52 [close_price] => 16.67 [chn_per] => -3.7 [ttl_trd_qty] => 253763 [volume] => 48837 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.52 [close_price] => 16.83 [chn_per] => -2.77 [ttl_trd_qty] => 270846 [volume] => 17083 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 17.5 [high_price] => 17.66 [low_price] => 16.52 [close_price] => 16.75 [chn_per] => -3.24 [ttl_trd_qty] => 305594 [volume] => 34748 ) ) [CCHHL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 12.51 [chn_per] => -0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 12.51 [chn_per] => -0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12.68 [high_price] => 12.68 [low_price] => 12.68 [close_price] => 12.68 [chn_per] => 0.96 [ttl_trd_qty] => 6 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12.68 [high_price] => 12.68 [low_price] => 12.68 [close_price] => 12.68 [chn_per] => 0.96 [ttl_trd_qty] => 6 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12.68 [high_price] => 12.68 [low_price] => 12.68 [close_price] => 12.68 [chn_per] => 0.96 [ttl_trd_qty] => 6 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 12.68 [high_price] => 12.68 [low_price] => 12.52 [close_price] => 12.52 [chn_per] => -0.32 [ttl_trd_qty] => 2006 [volume] => 2000 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12.68 [high_price] => 12.68 [low_price] => 12.52 [close_price] => 12.52 [chn_per] => -0.32 [ttl_trd_qty] => 2006 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12.68 [high_price] => 12.68 [low_price] => 12.52 [close_price] => 12.6 [chn_per] => 0.32 [ttl_trd_qty] => 2206 [volume] => 200 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12.68 [high_price] => 12.68 [low_price] => 12.52 [close_price] => 12.6 [chn_per] => 0.32 [ttl_trd_qty] => 2206 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12.68 [high_price] => 12.89 [low_price] => 12.52 [close_price] => 12.89 [chn_per] => 2.63 [ttl_trd_qty] => 3692 [volume] => 1486 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12.68 [high_price] => 12.89 [low_price] => 12.52 [close_price] => 12.89 [chn_per] => 2.63 [ttl_trd_qty] => 3692 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12.68 [high_price] => 12.89 [low_price] => 12.52 [close_price] => 12.6 [chn_per] => 0.32 [ttl_trd_qty] => 5694 [volume] => 2002 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12.68 [high_price] => 12.89 [low_price] => 12.52 [close_price] => 12.61 [chn_per] => 0.4 [ttl_trd_qty] => 5744 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12.68 [high_price] => 12.89 [low_price] => 12.52 [close_price] => 12.87 [chn_per] => 2.47 [ttl_trd_qty] => 6128 [volume] => 384 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12.68 [high_price] => 12.89 [low_price] => 12.52 [close_price] => 12.87 [chn_per] => 2.47 [ttl_trd_qty] => 7686 [volume] => 1558 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12.68 [high_price] => 13 [low_price] => 12.52 [close_price] => 12.91 [chn_per] => 2.79 [ttl_trd_qty] => 14380 [volume] => 6694 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12.68 [high_price] => 13 [low_price] => 12.52 [close_price] => 12.91 [chn_per] => 2.79 [ttl_trd_qty] => 14380 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12.68 [high_price] => 13 [low_price] => 12.52 [close_price] => 12.91 [chn_per] => 2.79 [ttl_trd_qty] => 14380 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12.68 [high_price] => 13 [low_price] => 12.52 [close_price] => 12.9 [chn_per] => 2.71 [ttl_trd_qty] => 18149 [volume] => 3769 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12.68 [high_price] => 13 [low_price] => 12.52 [close_price] => 12.9 [chn_per] => 2.71 [ttl_trd_qty] => 20186 [volume] => 2037 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12.68 [high_price] => 13 [low_price] => 12.52 [close_price] => 12.9 [chn_per] => 2.71 [ttl_trd_qty] => 20186 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12.68 [high_price] => 13 [low_price] => 12.52 [close_price] => 12.9 [chn_per] => 2.71 [ttl_trd_qty] => 20362 [volume] => 176 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12.68 [high_price] => 13 [low_price] => 12.52 [close_price] => 12.9 [chn_per] => 2.71 [ttl_trd_qty] => 20362 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12.68 [high_price] => 13 [low_price] => 12.52 [close_price] => 12.72 [chn_per] => 1.27 [ttl_trd_qty] => 20731 [volume] => 369 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12.68 [high_price] => 13 [low_price] => 12.52 [close_price] => 12.72 [chn_per] => 1.27 [ttl_trd_qty] => 20731 [volume] => 0 ) ) [CCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1189 [high_price] => 1214.7 [low_price] => 1189 [close_price] => 1200 [chn_per] => 1.59 [ttl_trd_qty] => 13018 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1189 [high_price] => 1214.7 [low_price] => 1185.4 [close_price] => 1211.5 [chn_per] => 2.57 [ttl_trd_qty] => 51860 [volume] => 38842 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1185.4 [close_price] => 1216.4 [chn_per] => 2.98 [ttl_trd_qty] => 118910 [volume] => 67050 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1185.4 [close_price] => 1216.4 [chn_per] => 2.98 [ttl_trd_qty] => 118910 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1185.4 [close_price] => 1191.5 [chn_per] => 0.87 [ttl_trd_qty] => 161784 [volume] => 42874 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1185.4 [close_price] => 1191.5 [chn_per] => 0.87 [ttl_trd_qty] => 161784 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1181.5 [close_price] => 1182.8 [chn_per] => 0.14 [ttl_trd_qty] => 189601 [volume] => 27817 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1181.5 [close_price] => 1182.8 [chn_per] => 0.14 [ttl_trd_qty] => 189601 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1181.5 [close_price] => 1181.9 [chn_per] => 0.06 [ttl_trd_qty] => 205984 [volume] => 16383 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1185.7 [chn_per] => 0.38 [ttl_trd_qty] => 216702 [volume] => 10718 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1185.7 [chn_per] => 0.38 [ttl_trd_qty] => 216702 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1183.3 [chn_per] => 0.18 [ttl_trd_qty] => 221649 [volume] => 4947 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1185.1 [chn_per] => 0.33 [ttl_trd_qty] => 229162 [volume] => 7513 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1184.8 [chn_per] => 0.3 [ttl_trd_qty] => 235873 [volume] => 6711 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1184.8 [chn_per] => 0.3 [ttl_trd_qty] => 235873 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1183.2 [chn_per] => 0.17 [ttl_trd_qty] => 241969 [volume] => 6096 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1182.3 [chn_per] => 0.09 [ttl_trd_qty] => 243435 [volume] => 1466 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1182.3 [chn_per] => 0.09 [ttl_trd_qty] => 243435 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1182.4 [chn_per] => 0.1 [ttl_trd_qty] => 245513 [volume] => 2078 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1183.9 [chn_per] => 0.23 [ttl_trd_qty] => 247438 [volume] => 1925 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1181.7 [chn_per] => 0.04 [ttl_trd_qty] => 254589 [volume] => 7151 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1181.7 [chn_per] => 0.04 [ttl_trd_qty] => 254589 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1180 [close_price] => 1182.8 [chn_per] => 0.14 [ttl_trd_qty] => 265105 [volume] => 10516 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1170.1 [close_price] => 1182.1 [chn_per] => 0.08 [ttl_trd_qty] => 284067 [volume] => 18962 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1170.1 [close_price] => 1182.1 [chn_per] => 0.08 [ttl_trd_qty] => 284067 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1189 [high_price] => 1223.8 [low_price] => 1170.1 [close_price] => 1182.9 [chn_per] => 0.14 [ttl_trd_qty] => 291245 [volume] => 7178 ) ) [CDSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1308.8 [high_price] => 1317.9 [low_price] => 1305.7 [close_price] => 1315.1 [chn_per] => 0.74 [ttl_trd_qty] => 20812 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1308.8 [high_price] => 1317.9 [low_price] => 1305.7 [close_price] => 1315.1 [chn_per] => 0.74 [ttl_trd_qty] => 20812 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1308.8 [high_price] => 1336 [low_price] => 1305.7 [close_price] => 1334 [chn_per] => 2.18 [ttl_trd_qty] => 475742 [volume] => 454930 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1308.8 [high_price] => 1336 [low_price] => 1305.7 [close_price] => 1334 [chn_per] => 2.18 [ttl_trd_qty] => 475742 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1308.8 [high_price] => 1336 [low_price] => 1305.7 [close_price] => 1330.4 [chn_per] => 1.91 [ttl_trd_qty] => 813109 [volume] => 337367 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1308.8 [high_price] => 1338 [low_price] => 1305.7 [close_price] => 1334.9 [chn_per] => 2.25 [ttl_trd_qty] => 934962 [volume] => 121853 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1308.8 [high_price] => 1338 [low_price] => 1305.7 [close_price] => 1334.9 [chn_per] => 2.25 [ttl_trd_qty] => 934962 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1308.8 [high_price] => 1338 [low_price] => 1305.7 [close_price] => 1332 [chn_per] => 2.03 [ttl_trd_qty] => 984177 [volume] => 49215 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1308.8 [high_price] => 1338 [low_price] => 1305.7 [close_price] => 1334.4 [chn_per] => 2.21 [ttl_trd_qty] => 1077556 [volume] => 93379 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1308.8 [high_price] => 1338 [low_price] => 1305.7 [close_price] => 1334.4 [chn_per] => 2.21 [ttl_trd_qty] => 1077556 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1308.8 [high_price] => 1340 [low_price] => 1305.7 [close_price] => 1338.8 [chn_per] => 2.55 [ttl_trd_qty] => 1261376 [volume] => 183820 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1308.8 [high_price] => 1340 [low_price] => 1305.7 [close_price] => 1338.8 [chn_per] => 2.55 [ttl_trd_qty] => 1261376 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1308.8 [high_price] => 1340 [low_price] => 1305.7 [close_price] => 1337.1 [chn_per] => 2.42 [ttl_trd_qty] => 1381411 [volume] => 120035 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1308.8 [high_price] => 1340 [low_price] => 1305.7 [close_price] => 1334.1 [chn_per] => 2.19 [ttl_trd_qty] => 1495362 [volume] => 113951 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1308.8 [high_price] => 1340 [low_price] => 1305.7 [close_price] => 1334.1 [chn_per] => 2.19 [ttl_trd_qty] => 1495362 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1308.8 [high_price] => 1340 [low_price] => 1305.7 [close_price] => 1335 [chn_per] => 2.26 [ttl_trd_qty] => 1538621 [volume] => 43259 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1308.8 [high_price] => 1340 [low_price] => 1305.7 [close_price] => 1335.5 [chn_per] => 2.3 [ttl_trd_qty] => 1563903 [volume] => 25282 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1308.8 [high_price] => 1340 [low_price] => 1305.7 [close_price] => 1334.6 [chn_per] => 2.23 [ttl_trd_qty] => 1582418 [volume] => 18515 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1308.8 [high_price] => 1340 [low_price] => 1305.7 [close_price] => 1334.6 [chn_per] => 2.23 [ttl_trd_qty] => 1582418 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1308.8 [high_price] => 1340 [low_price] => 1305.7 [close_price] => 1336.4 [chn_per] => 2.37 [ttl_trd_qty] => 1680654 [volume] => 98236 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1308.8 [high_price] => 1340 [low_price] => 1305.7 [close_price] => 1336.4 [chn_per] => 2.37 [ttl_trd_qty] => 1680654 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1308.8 [high_price] => 1345 [low_price] => 1305.7 [close_price] => 1343.9 [chn_per] => 2.94 [ttl_trd_qty] => 1878490 [volume] => 197836 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1308.8 [high_price] => 1345 [low_price] => 1305.7 [close_price] => 1339.7 [chn_per] => 2.62 [ttl_trd_qty] => 1978569 [volume] => 100079 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1308.8 [high_price] => 1345 [low_price] => 1305.7 [close_price] => 1338 [chn_per] => 2.49 [ttl_trd_qty] => 2017767 [volume] => 39198 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1308.8 [high_price] => 1345 [low_price] => 1305.7 [close_price] => 1332.7 [chn_per] => 2.08 [ttl_trd_qty] => 2141176 [volume] => 123409 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1308.8 [high_price] => 1345 [low_price] => 1305.7 [close_price] => 1334.1 [chn_per] => 2.19 [ttl_trd_qty] => 2264991 [volume] => 123815 ) ) [CEATLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3500 [high_price] => 3532 [low_price] => 3485.1 [close_price] => 3527.9 [chn_per] => 1.3 [ttl_trd_qty] => 2574 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3500 [high_price] => 3532 [low_price] => 3485.1 [close_price] => 3524.3 [chn_per] => 1.2 [ttl_trd_qty] => 2601 [volume] => 27 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3500 [high_price] => 3532 [low_price] => 3459.6 [close_price] => 3493.7 [chn_per] => 0.32 [ttl_trd_qty] => 13044 [volume] => 10443 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3500 [high_price] => 3532 [low_price] => 3459.6 [close_price] => 3519.5 [chn_per] => 1.06 [ttl_trd_qty] => 19388 [volume] => 6344 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3500 [high_price] => 3532 [low_price] => 3459.6 [close_price] => 3519.5 [chn_per] => 1.06 [ttl_trd_qty] => 19388 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3500 [high_price] => 3544 [low_price] => 3459.6 [close_price] => 3525.2 [chn_per] => 1.22 [ttl_trd_qty] => 34014 [volume] => 14626 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3500 [high_price] => 3559.9 [low_price] => 3459.6 [close_price] => 3548.8 [chn_per] => 1.9 [ttl_trd_qty] => 50117 [volume] => 16103 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3500 [high_price] => 3580 [low_price] => 3459.6 [close_price] => 3552.3 [chn_per] => 2 [ttl_trd_qty] => 63729 [volume] => 13612 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3500 [high_price] => 3580 [low_price] => 3459.6 [close_price] => 3560 [chn_per] => 2.22 [ttl_trd_qty] => 67000 [volume] => 3271 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3500 [high_price] => 3580 [low_price] => 3459.6 [close_price] => 3558.1 [chn_per] => 2.17 [ttl_trd_qty] => 74881 [volume] => 7881 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3500 [high_price] => 3580 [low_price] => 3459.6 [close_price] => 3558.1 [chn_per] => 2.17 [ttl_trd_qty] => 74881 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3500 [high_price] => 3580 [low_price] => 3459.6 [close_price] => 3560 [chn_per] => 2.22 [ttl_trd_qty] => 77042 [volume] => 2161 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3500 [high_price] => 3580 [low_price] => 3459.6 [close_price] => 3559 [chn_per] => 2.19 [ttl_trd_qty] => 81446 [volume] => 4404 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3500 [high_price] => 3580 [low_price] => 3459.6 [close_price] => 3564 [chn_per] => 2.34 [ttl_trd_qty] => 98797 [volume] => 17351 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3500 [high_price] => 3580 [low_price] => 3459.6 [close_price] => 3574.9 [chn_per] => 2.65 [ttl_trd_qty] => 109235 [volume] => 10438 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3500 [high_price] => 3580 [low_price] => 3459.6 [close_price] => 3578 [chn_per] => 2.74 [ttl_trd_qty] => 113148 [volume] => 3913 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3500 [high_price] => 3580 [low_price] => 3459.6 [close_price] => 3576.8 [chn_per] => 2.7 [ttl_trd_qty] => 113845 [volume] => 697 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3500 [high_price] => 3580.9 [low_price] => 3459.6 [close_price] => 3575.1 [chn_per] => 2.66 [ttl_trd_qty] => 125754 [volume] => 11909 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3500 [high_price] => 3609 [low_price] => 3459.6 [close_price] => 3603.9 [chn_per] => 3.48 [ttl_trd_qty] => 150538 [volume] => 24784 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3500 [high_price] => 3624 [low_price] => 3459.6 [close_price] => 3614.9 [chn_per] => 3.8 [ttl_trd_qty] => 167837 [volume] => 17299 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3500 [high_price] => 3624 [low_price] => 3459.6 [close_price] => 3619.1 [chn_per] => 3.92 [ttl_trd_qty] => 176219 [volume] => 8382 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3500 [high_price] => 3629.5 [low_price] => 3459.6 [close_price] => 3621.3 [chn_per] => 3.98 [ttl_trd_qty] => 198417 [volume] => 22198 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3500 [high_price] => 3629.5 [low_price] => 3459.6 [close_price] => 3621.3 [chn_per] => 3.98 [ttl_trd_qty] => 198417 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3500 [high_price] => 3651.1 [low_price] => 3459.6 [close_price] => 3639.7 [chn_per] => 4.51 [ttl_trd_qty] => 247781 [volume] => 49364 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3500 [high_price] => 3651.1 [low_price] => 3459.6 [close_price] => 3639.7 [chn_per] => 4.51 [ttl_trd_qty] => 247781 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3500 [high_price] => 3651.1 [low_price] => 3459.6 [close_price] => 3621 [chn_per] => 3.97 [ttl_trd_qty] => 289485 [volume] => 41704 ) ) [CEIGALL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 393 [high_price] => 394 [low_price] => 390.05 [close_price] => 391.45 [chn_per] => -0.1 [ttl_trd_qty] => 4814 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 393 [high_price] => 394 [low_price] => 390.05 [close_price] => 391.45 [chn_per] => -0.1 [ttl_trd_qty] => 4814 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 394.5 [chn_per] => 0.68 [ttl_trd_qty] => 205202 [volume] => 200388 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 393.8 [chn_per] => 0.5 [ttl_trd_qty] => 213373 [volume] => 8171 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 393.8 [chn_per] => 0.5 [ttl_trd_qty] => 213373 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 393.3 [chn_per] => 0.37 [ttl_trd_qty] => 258810 [volume] => 45437 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 393 [chn_per] => 0.29 [ttl_trd_qty] => 269849 [volume] => 11039 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 391.9 [chn_per] => 0.01 [ttl_trd_qty] => 277053 [volume] => 7204 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 392.7 [chn_per] => 0.22 [ttl_trd_qty] => 277951 [volume] => 898 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 392.8 [chn_per] => 0.24 [ttl_trd_qty] => 283986 [volume] => 6035 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 392.8 [chn_per] => 0.24 [ttl_trd_qty] => 283986 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 392 [chn_per] => 0.04 [ttl_trd_qty] => 288133 [volume] => 4147 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 391.15 [chn_per] => -0.18 [ttl_trd_qty] => 294866 [volume] => 6733 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 391.5 [chn_per] => -0.09 [ttl_trd_qty] => 303843 [volume] => 8977 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 391.55 [chn_per] => -0.08 [ttl_trd_qty] => 305384 [volume] => 1541 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 391 [chn_per] => -0.22 [ttl_trd_qty] => 307853 [volume] => 2469 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 390.85 [chn_per] => -0.26 [ttl_trd_qty] => 308425 [volume] => 572 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 393 [high_price] => 396.5 [low_price] => 390.05 [close_price] => 390.45 [chn_per] => -0.36 [ttl_trd_qty] => 311457 [volume] => 3032 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 393 [high_price] => 396.5 [low_price] => 389.1 [close_price] => 389.75 [chn_per] => -0.54 [ttl_trd_qty] => 316546 [volume] => 5089 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 393 [high_price] => 396.5 [low_price] => 389.1 [close_price] => 390.95 [chn_per] => -0.23 [ttl_trd_qty] => 321414 [volume] => 4868 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 393 [high_price] => 396.5 [low_price] => 389.1 [close_price] => 390.9 [chn_per] => -0.24 [ttl_trd_qty] => 323168 [volume] => 1754 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 393 [high_price] => 396.5 [low_price] => 389.1 [close_price] => 391.1 [chn_per] => -0.19 [ttl_trd_qty] => 324949 [volume] => 1781 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 393 [high_price] => 396.5 [low_price] => 389.1 [close_price] => 391.1 [chn_per] => -0.19 [ttl_trd_qty] => 324949 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 393 [high_price] => 396.5 [low_price] => 389.1 [close_price] => 393.9 [chn_per] => 0.52 [ttl_trd_qty] => 352341 [volume] => 27392 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 393 [high_price] => 396.5 [low_price] => 389.1 [close_price] => 393.9 [chn_per] => 0.52 [ttl_trd_qty] => 352341 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 393 [high_price] => 396.5 [low_price] => 387.5 [close_price] => 390.7 [chn_per] => -0.29 [ttl_trd_qty] => 390382 [volume] => 38041 ) ) [CELLO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 373 [high_price] => 373 [low_price] => 369.1 [close_price] => 369.95 [chn_per] => -0.04 [ttl_trd_qty] => 1332 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 373 [high_price] => 373 [low_price] => 369.1 [close_price] => 369.95 [chn_per] => -0.04 [ttl_trd_qty] => 1332 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 373 [high_price] => 373.4 [low_price] => 369.1 [close_price] => 373.3 [chn_per] => 0.86 [ttl_trd_qty] => 8279 [volume] => 6947 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 373 [high_price] => 373.4 [low_price] => 369.1 [close_price] => 370.9 [chn_per] => 0.22 [ttl_trd_qty] => 24982 [volume] => 16703 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 373 [high_price] => 373.4 [low_price] => 369.1 [close_price] => 370.9 [chn_per] => 0.22 [ttl_trd_qty] => 24982 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 373 [high_price] => 373.4 [low_price] => 369.1 [close_price] => 369.65 [chn_per] => -0.12 [ttl_trd_qty] => 36670 [volume] => 11688 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 373 [high_price] => 373.4 [low_price] => 369.1 [close_price] => 369.55 [chn_per] => -0.15 [ttl_trd_qty] => 39265 [volume] => 2595 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 373 [high_price] => 373.4 [low_price] => 369.1 [close_price] => 369.8 [chn_per] => -0.08 [ttl_trd_qty] => 40625 [volume] => 1360 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 373 [high_price] => 373.4 [low_price] => 369.1 [close_price] => 369.8 [chn_per] => -0.08 [ttl_trd_qty] => 40625 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 373 [high_price] => 373.4 [low_price] => 369.1 [close_price] => 370.05 [chn_per] => -0.01 [ttl_trd_qty] => 47701 [volume] => 7076 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 373 [high_price] => 373.4 [low_price] => 369.1 [close_price] => 369.75 [chn_per] => -0.09 [ttl_trd_qty] => 48864 [volume] => 1163 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 373 [high_price] => 373.4 [low_price] => 369.1 [close_price] => 369.5 [chn_per] => -0.16 [ttl_trd_qty] => 55704 [volume] => 6840 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 373 [high_price] => 373.4 [low_price] => 369.1 [close_price] => 369.85 [chn_per] => -0.07 [ttl_trd_qty] => 58094 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 373 [high_price] => 373.4 [low_price] => 369.1 [close_price] => 369.75 [chn_per] => -0.09 [ttl_trd_qty] => 58561 [volume] => 467 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 373 [high_price] => 373.4 [low_price] => 368.25 [close_price] => 369.1 [chn_per] => -0.27 [ttl_trd_qty] => 67519 [volume] => 8958 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 373 [high_price] => 373.4 [low_price] => 368.25 [close_price] => 369.3 [chn_per] => -0.22 [ttl_trd_qty] => 71169 [volume] => 3650 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 373 [high_price] => 373.4 [low_price] => 368.25 [close_price] => 369.05 [chn_per] => -0.28 [ttl_trd_qty] => 75226 [volume] => 4057 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 373 [high_price] => 373.4 [low_price] => 368.25 [close_price] => 369.7 [chn_per] => -0.11 [ttl_trd_qty] => 86234 [volume] => 11008 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 373 [high_price] => 373.4 [low_price] => 368.25 [close_price] => 369.2 [chn_per] => -0.24 [ttl_trd_qty] => 89113 [volume] => 2879 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 373 [high_price] => 373.4 [low_price] => 368 [close_price] => 368.85 [chn_per] => -0.34 [ttl_trd_qty] => 99071 [volume] => 9958 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 373 [high_price] => 373.4 [low_price] => 368 [close_price] => 368.45 [chn_per] => -0.45 [ttl_trd_qty] => 102534 [volume] => 3463 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 373 [high_price] => 373.4 [low_price] => 368 [close_price] => 368.5 [chn_per] => -0.43 [ttl_trd_qty] => 106724 [volume] => 4190 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 373 [high_price] => 373.4 [low_price] => 368 [close_price] => 368.5 [chn_per] => -0.43 [ttl_trd_qty] => 106724 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 373 [high_price] => 373.4 [low_price] => 364.1 [close_price] => 364.55 [chn_per] => -1.5 [ttl_trd_qty] => 702341 [volume] => 595617 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 373 [high_price] => 373.4 [low_price] => 364.1 [close_price] => 364.55 [chn_per] => -1.5 [ttl_trd_qty] => 702341 [volume] => 0 ) ) [CEMPRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1305.7 [high_price] => 1319.9 [low_price] => 1305.1 [close_price] => 1317.1 [chn_per] => 1.42 [ttl_trd_qty] => 4866 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1305.7 [high_price] => 1319.9 [low_price] => 1292 [close_price] => 1308.2 [chn_per] => 0.73 [ttl_trd_qty] => 39828 [volume] => 34962 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1305.7 [high_price] => 1319.9 [low_price] => 1292 [close_price] => 1318 [chn_per] => 1.49 [ttl_trd_qty] => 72205 [volume] => 32377 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1305.7 [high_price] => 1337.6 [low_price] => 1292 [close_price] => 1335 [chn_per] => 2.8 [ttl_trd_qty] => 116274 [volume] => 44069 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1305.7 [high_price] => 1340 [low_price] => 1292 [close_price] => 1333.3 [chn_per] => 2.66 [ttl_trd_qty] => 153011 [volume] => 36737 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1305.7 [high_price] => 1340 [low_price] => 1292 [close_price] => 1333 [chn_per] => 2.64 [ttl_trd_qty] => 168356 [volume] => 15345 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1305.7 [high_price] => 1340 [low_price] => 1292 [close_price] => 1330.9 [chn_per] => 2.48 [ttl_trd_qty] => 180699 [volume] => 12343 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1305.7 [high_price] => 1340 [low_price] => 1292 [close_price] => 1334.7 [chn_per] => 2.77 [ttl_trd_qty] => 187293 [volume] => 6594 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1305.7 [high_price] => 1340 [low_price] => 1292 [close_price] => 1334.7 [chn_per] => 2.77 [ttl_trd_qty] => 187293 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1305.7 [high_price] => 1340 [low_price] => 1292 [close_price] => 1336 [chn_per] => 2.87 [ttl_trd_qty] => 206315 [volume] => 19022 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1305.7 [high_price] => 1344.8 [low_price] => 1292 [close_price] => 1344.8 [chn_per] => 3.55 [ttl_trd_qty] => 236651 [volume] => 30336 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1305.7 [high_price] => 1344.8 [low_price] => 1292 [close_price] => 1341 [chn_per] => 3.26 [ttl_trd_qty] => 245187 [volume] => 8536 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1305.7 [high_price] => 1347.5 [low_price] => 1292 [close_price] => 1336 [chn_per] => 2.87 [ttl_trd_qty] => 262880 [volume] => 17693 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1305.7 [high_price] => 1347.5 [low_price] => 1292 [close_price] => 1328 [chn_per] => 2.26 [ttl_trd_qty] => 278399 [volume] => 15519 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1305.7 [high_price] => 1347.5 [low_price] => 1292 [close_price] => 1336.3 [chn_per] => 2.9 [ttl_trd_qty] => 284001 [volume] => 5602 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1305.7 [high_price] => 1347.5 [low_price] => 1292 [close_price] => 1336.3 [chn_per] => 2.9 [ttl_trd_qty] => 284001 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1305.7 [high_price] => 1349 [low_price] => 1292 [close_price] => 1347.7 [chn_per] => 3.77 [ttl_trd_qty] => 321482 [volume] => 37481 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1305.7 [high_price] => 1349 [low_price] => 1292 [close_price] => 1347.6 [chn_per] => 3.77 [ttl_trd_qty] => 321334 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1305.7 [high_price] => 1349 [low_price] => 1292 [close_price] => 1344 [chn_per] => 3.49 [ttl_trd_qty] => 333726 [volume] => 12392 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1305.7 [high_price] => 1349 [low_price] => 1292 [close_price] => 1342.9 [chn_per] => 3.4 [ttl_trd_qty] => 340646 [volume] => 6920 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1305.7 [high_price] => 1363.6 [low_price] => 1292 [close_price] => 1363.6 [chn_per] => 5 [ttl_trd_qty] => 530030 [volume] => 189384 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1305.7 [high_price] => 1363.6 [low_price] => 1292 [close_price] => 1363.6 [chn_per] => 5 [ttl_trd_qty] => 693567 [volume] => 163537 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1305.7 [high_price] => 1363.6 [low_price] => 1292 [close_price] => 1363.6 [chn_per] => 5 [ttl_trd_qty] => 693567 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1305.7 [high_price] => 1363.6 [low_price] => 1292 [close_price] => 1363.6 [chn_per] => 5 [ttl_trd_qty] => 775017 [volume] => 81450 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1305.7 [high_price] => 1363.6 [low_price] => 1292 [close_price] => 1363.5 [chn_per] => 4.99 [ttl_trd_qty] => 793195 [volume] => 18178 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1305.7 [high_price] => 1363.6 [low_price] => 1292 [close_price] => 1363.5 [chn_per] => 4.99 [ttl_trd_qty] => 793195 [volume] => 0 ) ) [CENTENKA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 520 [high_price] => 525.4 [low_price] => 520 [close_price] => 525.4 [chn_per] => 1.03 [ttl_trd_qty] => 125 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 520 [high_price] => 526.9 [low_price] => 520 [close_price] => 525 [chn_per] => 0.95 [ttl_trd_qty] => 5485 [volume] => 5360 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 520 [high_price] => 526.9 [low_price] => 520 [close_price] => 525 [chn_per] => 0.95 [ttl_trd_qty] => 5485 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 520 [high_price] => 526.9 [low_price] => 520 [close_price] => 522.65 [chn_per] => 0.5 [ttl_trd_qty] => 8701 [volume] => 3216 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 520 [high_price] => 526.9 [low_price] => 520 [close_price] => 522.65 [chn_per] => 0.5 [ttl_trd_qty] => 8701 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 520 [high_price] => 526.9 [low_price] => 520 [close_price] => 524.65 [chn_per] => 0.88 [ttl_trd_qty] => 9326 [volume] => 625 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 520 [high_price] => 526.9 [low_price] => 520 [close_price] => 523.65 [chn_per] => 0.69 [ttl_trd_qty] => 9498 [volume] => 172 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 520 [high_price] => 526.9 [low_price] => 520 [close_price] => 523.65 [chn_per] => 0.69 [ttl_trd_qty] => 9498 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 520 [high_price] => 527.55 [low_price] => 520 [close_price] => 526.75 [chn_per] => 1.29 [ttl_trd_qty] => 10888 [volume] => 1390 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 520 [high_price] => 527.55 [low_price] => 520 [close_price] => 526.75 [chn_per] => 1.29 [ttl_trd_qty] => 10888 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 530.2 [chn_per] => 1.95 [ttl_trd_qty] => 15324 [volume] => 4436 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 531.1 [chn_per] => 2.12 [ttl_trd_qty] => 17673 [volume] => 2349 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 530 [chn_per] => 1.91 [ttl_trd_qty] => 19408 [volume] => 1735 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 531 [chn_per] => 2.11 [ttl_trd_qty] => 19780 [volume] => 372 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 530 [chn_per] => 1.91 [ttl_trd_qty] => 21154 [volume] => 1374 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 530 [chn_per] => 1.91 [ttl_trd_qty] => 21154 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 528.8 [chn_per] => 1.68 [ttl_trd_qty] => 23962 [volume] => 2808 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 526 [chn_per] => 1.14 [ttl_trd_qty] => 24594 [volume] => 632 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 528.95 [chn_per] => 1.71 [ttl_trd_qty] => 24871 [volume] => 277 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 528.45 [chn_per] => 1.62 [ttl_trd_qty] => 25385 [volume] => 514 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 528.45 [chn_per] => 1.62 [ttl_trd_qty] => 25385 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 527.8 [chn_per] => 1.49 [ttl_trd_qty] => 25528 [volume] => 143 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 528.25 [chn_per] => 1.58 [ttl_trd_qty] => 26334 [volume] => 806 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 528.25 [chn_per] => 1.58 [ttl_trd_qty] => 26334 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 528.3 [chn_per] => 1.59 [ttl_trd_qty] => 26515 [volume] => 181 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 520 [high_price] => 532.65 [low_price] => 520 [close_price] => 530.1 [chn_per] => 1.93 [ttl_trd_qty] => 28195 [volume] => 1680 ) ) [CENTRALBK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 32.69 [high_price] => 32.69 [low_price] => 32.57 [close_price] => 32.65 [chn_per] => 0.37 [ttl_trd_qty] => 191055 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 32.69 [high_price] => 32.72 [low_price] => 32.5 [close_price] => 32.62 [chn_per] => 0.28 [ttl_trd_qty] => 1188091 [volume] => 997036 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 32.69 [high_price] => 32.72 [low_price] => 32.5 [close_price] => 32.62 [chn_per] => 0.28 [ttl_trd_qty] => 1188091 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 32.69 [high_price] => 32.78 [low_price] => 32.5 [close_price] => 32.73 [chn_per] => 0.61 [ttl_trd_qty] => 2142642 [volume] => 954551 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 32.69 [high_price] => 32.78 [low_price] => 32.5 [close_price] => 32.73 [chn_per] => 0.61 [ttl_trd_qty] => 2496830 [volume] => 354188 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 32.69 [high_price] => 32.88 [low_price] => 32.5 [close_price] => 32.85 [chn_per] => 0.98 [ttl_trd_qty] => 2998382 [volume] => 501552 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 32.69 [high_price] => 32.88 [low_price] => 32.5 [close_price] => 32.74 [chn_per] => 0.65 [ttl_trd_qty] => 3367652 [volume] => 369270 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 32.69 [high_price] => 32.88 [low_price] => 32.5 [close_price] => 32.77 [chn_per] => 0.74 [ttl_trd_qty] => 3507827 [volume] => 140175 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 32.69 [high_price] => 32.88 [low_price] => 32.5 [close_price] => 32.77 [chn_per] => 0.74 [ttl_trd_qty] => 3507827 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.95 [chn_per] => 1.29 [ttl_trd_qty] => 4401256 [volume] => 893429 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.83 [chn_per] => 0.92 [ttl_trd_qty] => 4682402 [volume] => 281146 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.82 [chn_per] => 0.89 [ttl_trd_qty] => 4740380 [volume] => 57978 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.84 [chn_per] => 0.95 [ttl_trd_qty] => 4850537 [volume] => 110157 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.89 [chn_per] => 1.11 [ttl_trd_qty] => 5120101 [volume] => 269564 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.82 [chn_per] => 0.89 [ttl_trd_qty] => 5313281 [volume] => 193180 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.76 [chn_per] => 0.71 [ttl_trd_qty] => 5448928 [volume] => 135647 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.79 [chn_per] => 0.8 [ttl_trd_qty] => 5773307 [volume] => 324379 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.79 [chn_per] => 0.8 [ttl_trd_qty] => 5773307 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.7 [chn_per] => 0.52 [ttl_trd_qty] => 6237084 [volume] => 463777 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.67 [chn_per] => 0.43 [ttl_trd_qty] => 6354474 [volume] => 117390 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.67 [chn_per] => 0.43 [ttl_trd_qty] => 6354474 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.72 [chn_per] => 0.58 [ttl_trd_qty] => 6519991 [volume] => 165517 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.72 [chn_per] => 0.58 [ttl_trd_qty] => 6697603 [volume] => 177612 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.75 [chn_per] => 0.68 [ttl_trd_qty] => 7072088 [volume] => 374485 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.67 [chn_per] => 0.43 [ttl_trd_qty] => 7458023 [volume] => 385935 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 32.69 [high_price] => 32.98 [low_price] => 32.5 [close_price] => 32.68 [chn_per] => 0.46 [ttl_trd_qty] => 8195295 [volume] => 737272 ) ) [CENTRUM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.84 [close_price] => 22 [chn_per] => 1.15 [ttl_trd_qty] => 2293 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.84 [close_price] => 22 [chn_per] => 1.15 [ttl_trd_qty] => 2293 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.71 [close_price] => 21.92 [chn_per] => 0.78 [ttl_trd_qty] => 10233 [volume] => 7940 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.7 [close_price] => 21.81 [chn_per] => 0.28 [ttl_trd_qty] => 19435 [volume] => 9202 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.7 [close_price] => 21.81 [chn_per] => 0.28 [ttl_trd_qty] => 19435 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.66 [close_price] => 21.66 [chn_per] => -0.41 [ttl_trd_qty] => 36327 [volume] => 16892 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.58 [close_price] => 21.78 [chn_per] => 0.14 [ttl_trd_qty] => 43755 [volume] => 7428 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.58 [close_price] => 21.84 [chn_per] => 0.41 [ttl_trd_qty] => 49961 [volume] => 6206 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.58 [close_price] => 21.86 [chn_per] => 0.51 [ttl_trd_qty] => 54963 [volume] => 5002 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.58 [close_price] => 21.8 [chn_per] => 0.23 [ttl_trd_qty] => 62784 [volume] => 7821 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.58 [close_price] => 21.8 [chn_per] => 0.23 [ttl_trd_qty] => 62784 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.58 [close_price] => 21.88 [chn_per] => 0.6 [ttl_trd_qty] => 67687 [volume] => 4903 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 21.84 [high_price] => 22 [low_price] => 21.58 [close_price] => 21.99 [chn_per] => 1.1 [ttl_trd_qty] => 85409 [volume] => 17722 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 21.84 [high_price] => 22.25 [low_price] => 21.58 [close_price] => 22.1 [chn_per] => 1.61 [ttl_trd_qty] => 111708 [volume] => 26299 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 21.84 [high_price] => 22.25 [low_price] => 21.58 [close_price] => 22.14 [chn_per] => 1.79 [ttl_trd_qty] => 117709 [volume] => 6001 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 21.84 [high_price] => 22.25 [low_price] => 21.58 [close_price] => 22.02 [chn_per] => 1.24 [ttl_trd_qty] => 117836 [volume] => 127 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 21.84 [high_price] => 22.25 [low_price] => 21.58 [close_price] => 22.13 [chn_per] => 1.75 [ttl_trd_qty] => 118837 [volume] => 1001 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 21.84 [high_price] => 22.25 [low_price] => 21.58 [close_price] => 22.12 [chn_per] => 1.7 [ttl_trd_qty] => 126815 [volume] => 7978 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 21.84 [high_price] => 22.25 [low_price] => 21.58 [close_price] => 22.05 [chn_per] => 1.38 [ttl_trd_qty] => 128291 [volume] => 1476 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 21.84 [high_price] => 22.25 [low_price] => 21.58 [close_price] => 22.15 [chn_per] => 1.84 [ttl_trd_qty] => 231280 [volume] => 102989 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 21.84 [high_price] => 23.68 [low_price] => 21.58 [close_price] => 23.2 [chn_per] => 6.67 [ttl_trd_qty] => 856074 [volume] => 624794 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 21.84 [high_price] => 25.85 [low_price] => 21.58 [close_price] => 25.14 [chn_per] => 15.59 [ttl_trd_qty] => 7055032 [volume] => 6198958 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 21.84 [high_price] => 25.85 [low_price] => 21.58 [close_price] => 25.14 [chn_per] => 15.59 [ttl_trd_qty] => 7055032 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 21.84 [high_price] => 26.1 [low_price] => 21.58 [close_price] => 26.1 [chn_per] => 20 [ttl_trd_qty] => 15226563 [volume] => 8171531 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 21.84 [high_price] => 26.1 [low_price] => 21.58 [close_price] => 26.1 [chn_per] => 20 [ttl_trd_qty] => 15226563 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 21.84 [high_price] => 26.1 [low_price] => 21.58 [close_price] => 26.1 [chn_per] => 20 [ttl_trd_qty] => 15650389 [volume] => 423826 ) ) [CENTUM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3811.9 [close_price] => 3823.9 [chn_per] => 1.05 [ttl_trd_qty] => 1372 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3756.1 [close_price] => 3769.1 [chn_per] => -0.39 [ttl_trd_qty] => 4110 [volume] => 2738 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3756.1 [close_price] => 3768.2 [chn_per] => -0.42 [ttl_trd_qty] => 4966 [volume] => 856 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3740.1 [close_price] => 3756.9 [chn_per] => -0.72 [ttl_trd_qty] => 6504 [volume] => 1538 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3733.4 [close_price] => 3744.5 [chn_per] => -1.04 [ttl_trd_qty] => 7684 [volume] => 1180 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3726.2 [close_price] => 3736 [chn_per] => -1.27 [ttl_trd_qty] => 8188 [volume] => 504 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3726.2 [close_price] => 3745.7 [chn_per] => -1.01 [ttl_trd_qty] => 9374 [volume] => 1186 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3726.2 [close_price] => 3764.9 [chn_per] => -0.5 [ttl_trd_qty] => 10394 [volume] => 1020 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3726.2 [close_price] => 3764.9 [chn_per] => -0.5 [ttl_trd_qty] => 10394 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3726.2 [close_price] => 3753.7 [chn_per] => -0.8 [ttl_trd_qty] => 12466 [volume] => 2072 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3726.2 [close_price] => 3746.2 [chn_per] => -1 [ttl_trd_qty] => 12778 [volume] => 312 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3726.2 [close_price] => 3800 [chn_per] => 0.42 [ttl_trd_qty] => 14433 [volume] => 1655 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3726.2 [close_price] => 3765.4 [chn_per] => -0.49 [ttl_trd_qty] => 18042 [volume] => 3609 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3726.2 [close_price] => 3753.3 [chn_per] => -0.81 [ttl_trd_qty] => 19094 [volume] => 1052 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3705 [close_price] => 3725 [chn_per] => -1.56 [ttl_trd_qty] => 21752 [volume] => 2658 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3705 [close_price] => 3725 [chn_per] => -1.56 [ttl_trd_qty] => 21752 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3705 [close_price] => 3724.2 [chn_per] => -1.58 [ttl_trd_qty] => 22254 [volume] => 502 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3705 [close_price] => 3724.2 [chn_per] => -1.58 [ttl_trd_qty] => 22254 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3705 [close_price] => 3729.5 [chn_per] => -1.44 [ttl_trd_qty] => 22973 [volume] => 719 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3705 [close_price] => 3729.5 [chn_per] => -1.44 [ttl_trd_qty] => 23309 [volume] => 336 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3705 [close_price] => 3730.4 [chn_per] => -1.42 [ttl_trd_qty] => 23713 [volume] => 404 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3705 [close_price] => 3730.2 [chn_per] => -1.42 [ttl_trd_qty] => 24388 [volume] => 675 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3705 [close_price] => 3730.2 [chn_per] => -1.42 [ttl_trd_qty] => 24388 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3705 [close_price] => 3727.1 [chn_per] => -1.5 [ttl_trd_qty] => 25525 [volume] => 1137 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3701 [close_price] => 3718.7 [chn_per] => -1.73 [ttl_trd_qty] => 28408 [volume] => 2883 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3824.9 [high_price] => 3871.9 [low_price] => 3701 [close_price] => 3718.7 [chn_per] => -1.73 [ttl_trd_qty] => 28408 [volume] => 0 ) ) [CENTURYPLY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 745.15 [high_price] => 754.5 [low_price] => 745.15 [close_price] => 754 [chn_per] => 0.67 [ttl_trd_qty] => 133 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 745.15 [close_price] => 749.5 [chn_per] => 0.07 [ttl_trd_qty] => 3038 [volume] => 2905 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 745.05 [close_price] => 746.3 [chn_per] => -0.35 [ttl_trd_qty] => 3397 [volume] => 359 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 745.05 [close_price] => 746.3 [chn_per] => -0.35 [ttl_trd_qty] => 3397 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 743.25 [chn_per] => -0.76 [ttl_trd_qty] => 5259 [volume] => 1862 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 745 [chn_per] => -0.53 [ttl_trd_qty] => 7283 [volume] => 2024 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 744.6 [chn_per] => -0.58 [ttl_trd_qty] => 7820 [volume] => 537 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 744.6 [chn_per] => -0.58 [ttl_trd_qty] => 7820 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 744 [chn_per] => -0.66 [ttl_trd_qty] => 8982 [volume] => 1162 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 744 [chn_per] => -0.66 [ttl_trd_qty] => 8982 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 743.85 [chn_per] => -0.68 [ttl_trd_qty] => 10189 [volume] => 1207 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 744 [chn_per] => -0.66 [ttl_trd_qty] => 10514 [volume] => 325 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 744 [chn_per] => -0.66 [ttl_trd_qty] => 11352 [volume] => 838 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 743.2 [chn_per] => -0.77 [ttl_trd_qty] => 12069 [volume] => 717 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 743.2 [chn_per] => -0.77 [ttl_trd_qty] => 12069 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 744 [chn_per] => -0.66 [ttl_trd_qty] => 13168 [volume] => 1099 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 744 [chn_per] => -0.66 [ttl_trd_qty] => 13628 [volume] => 460 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 744 [chn_per] => -0.66 [ttl_trd_qty] => 14174 [volume] => 546 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 744 [chn_per] => -0.66 [ttl_trd_qty] => 14174 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 743.6 [chn_per] => -0.71 [ttl_trd_qty] => 15801 [volume] => 1627 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 741.45 [close_price] => 743.6 [chn_per] => -0.71 [ttl_trd_qty] => 15801 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 739.1 [close_price] => 743.85 [chn_per] => -0.68 [ttl_trd_qty] => 18670 [volume] => 2869 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 739.1 [close_price] => 743 [chn_per] => -0.79 [ttl_trd_qty] => 19795 [volume] => 1125 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 739.1 [close_price] => 743.9 [chn_per] => -0.67 [ttl_trd_qty] => 21133 [volume] => 1338 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 739.1 [close_price] => 743 [chn_per] => -0.79 [ttl_trd_qty] => 23440 [volume] => 2307 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 745.15 [high_price] => 758.35 [low_price] => 739.1 [close_price] => 744 [chn_per] => -0.66 [ttl_trd_qty] => 29097 [volume] => 5657 ) ) [CERA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6484 [high_price] => 6579.5 [low_price] => 6484 [close_price] => 6575 [chn_per] => 1.91 [ttl_trd_qty] => 329 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6484 [high_price] => 6579.5 [low_price] => 6484 [close_price] => 6447 [chn_per] => -0.07 [ttl_trd_qty] => 1614 [volume] => 1285 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6425 [close_price] => 6461 [chn_per] => 0.15 [ttl_trd_qty] => 2210 [volume] => 596 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6425 [close_price] => 6461 [chn_per] => 0.15 [ttl_trd_qty] => 2210 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6425 [close_price] => 6458.5 [chn_per] => 0.11 [ttl_trd_qty] => 2468 [volume] => 258 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6425 [close_price] => 6432 [chn_per] => -0.3 [ttl_trd_qty] => 2793 [volume] => 325 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6425 [close_price] => 6432 [chn_per] => -0.3 [ttl_trd_qty] => 2793 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6407 [close_price] => 6420 [chn_per] => -0.49 [ttl_trd_qty] => 3185 [volume] => 392 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6407 [close_price] => 6420 [chn_per] => -0.49 [ttl_trd_qty] => 3185 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6407 [close_price] => 6413 [chn_per] => -0.6 [ttl_trd_qty] => 3279 [volume] => 94 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6405 [close_price] => 6419 [chn_per] => -0.5 [ttl_trd_qty] => 3372 [volume] => 93 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6405 [close_price] => 6403.5 [chn_per] => -0.74 [ttl_trd_qty] => 3508 [volume] => 136 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6390 [close_price] => 6403.5 [chn_per] => -0.74 [ttl_trd_qty] => 3508 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6390 [chn_per] => -0.95 [ttl_trd_qty] => 3700 [volume] => 192 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6393.5 [chn_per] => -0.9 [ttl_trd_qty] => 3820 [volume] => 120 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6393.5 [chn_per] => -0.9 [ttl_trd_qty] => 3820 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6392 [chn_per] => -0.92 [ttl_trd_qty] => 3969 [volume] => 149 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6400.5 [chn_per] => -0.79 [ttl_trd_qty] => 4109 [volume] => 140 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6392 [chn_per] => -0.92 [ttl_trd_qty] => 4274 [volume] => 165 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6392 [chn_per] => -0.92 [ttl_trd_qty] => 4274 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6390 [chn_per] => -0.95 [ttl_trd_qty] => 4454 [volume] => 180 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6390 [chn_per] => -0.95 [ttl_trd_qty] => 4454 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6400 [chn_per] => -0.8 [ttl_trd_qty] => 4769 [volume] => 315 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6400 [chn_per] => -0.8 [ttl_trd_qty] => 4769 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6450 [chn_per] => -0.02 [ttl_trd_qty] => 6771 [volume] => 2002 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6484 [high_price] => 6594.5 [low_price] => 6375.5 [close_price] => 6450 [chn_per] => -0.02 [ttl_trd_qty] => 6771 [volume] => 0 ) ) [CESC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 170.79 [chn_per] => 1.17 [ttl_trd_qty] => 50464 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.64 [chn_per] => 0.49 [ttl_trd_qty] => 184244 [volume] => 133780 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.15 [chn_per] => 0.2 [ttl_trd_qty] => 254354 [volume] => 70110 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.15 [chn_per] => 0.2 [ttl_trd_qty] => 254354 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.17 [chn_per] => 0.21 [ttl_trd_qty] => 311779 [volume] => 57425 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.95 [chn_per] => 0.68 [ttl_trd_qty] => 425801 [volume] => 114022 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.95 [chn_per] => 0.68 [ttl_trd_qty] => 425801 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.74 [chn_per] => 0.55 [ttl_trd_qty] => 467846 [volume] => 42045 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.74 [chn_per] => 0.55 [ttl_trd_qty] => 467846 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.52 [chn_per] => 0.42 [ttl_trd_qty] => 502201 [volume] => 34355 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 170.38 [chn_per] => 0.93 [ttl_trd_qty] => 547686 [volume] => 45485 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.5 [chn_per] => 0.41 [ttl_trd_qty] => 576087 [volume] => 28401 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.5 [chn_per] => 0.41 [ttl_trd_qty] => 576087 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.86 [chn_per] => 0.62 [ttl_trd_qty] => 609128 [volume] => 33041 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.84 [chn_per] => 0.61 [ttl_trd_qty] => 628184 [volume] => 19056 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.84 [chn_per] => 0.61 [ttl_trd_qty] => 628184 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.74 [chn_per] => 0.55 [ttl_trd_qty] => 737065 [volume] => 108881 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.84 [chn_per] => 0.61 [ttl_trd_qty] => 768321 [volume] => 31256 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.89 [chn_per] => 0.64 [ttl_trd_qty] => 838981 [volume] => 70660 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.89 [chn_per] => 0.64 [ttl_trd_qty] => 838981 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 170 [chn_per] => 0.7 [ttl_trd_qty] => 876984 [volume] => 38003 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 170 [chn_per] => 0.7 [ttl_trd_qty] => 876984 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.88 [chn_per] => 0.63 [ttl_trd_qty] => 919549 [volume] => 42565 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.88 [chn_per] => 0.63 [ttl_trd_qty] => 919549 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.77 [chn_per] => 0.57 [ttl_trd_qty] => 1081116 [volume] => 161567 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 168.25 [high_price] => 170.79 [low_price] => 168 [close_price] => 169.77 [chn_per] => 0.57 [ttl_trd_qty] => 1074629 [volume] => 0 ) ) [CEWATER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 337 [high_price] => 339.85 [low_price] => 337 [close_price] => 339 [chn_per] => 0.68 [ttl_trd_qty] => 1509 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 337 [high_price] => 344.95 [low_price] => 334.9 [close_price] => 342.35 [chn_per] => 1.68 [ttl_trd_qty] => 16208 [volume] => 14699 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 337 [high_price] => 344.95 [low_price] => 334.9 [close_price] => 342.35 [chn_per] => 1.68 [ttl_trd_qty] => 16208 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 334.45 [chn_per] => -0.67 [ttl_trd_qty] => 61395 [volume] => 45187 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 333.95 [chn_per] => -0.82 [ttl_trd_qty] => 64795 [volume] => 3400 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 334.45 [chn_per] => -0.67 [ttl_trd_qty] => 69033 [volume] => 4238 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 334.85 [chn_per] => -0.55 [ttl_trd_qty] => 71399 [volume] => 2366 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 334.85 [chn_per] => -0.55 [ttl_trd_qty] => 71399 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 336.85 [chn_per] => 0.04 [ttl_trd_qty] => 75123 [volume] => 3724 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 336.3 [chn_per] => -0.12 [ttl_trd_qty] => 76740 [volume] => 1617 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 335.7 [chn_per] => -0.3 [ttl_trd_qty] => 77721 [volume] => 981 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 335.2 [chn_per] => -0.45 [ttl_trd_qty] => 78951 [volume] => 1230 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 334.1 [chn_per] => -0.77 [ttl_trd_qty] => 81364 [volume] => 2413 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 335.15 [chn_per] => -0.46 [ttl_trd_qty] => 86262 [volume] => 4898 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 334.6 [chn_per] => -0.62 [ttl_trd_qty] => 86430 [volume] => 168 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 334.7 [chn_per] => -0.59 [ttl_trd_qty] => 86807 [volume] => 377 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 335.4 [chn_per] => -0.39 [ttl_trd_qty] => 87472 [volume] => 665 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 335.1 [chn_per] => -0.48 [ttl_trd_qty] => 89091 [volume] => 1619 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 334.65 [chn_per] => -0.61 [ttl_trd_qty] => 90319 [volume] => 1228 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 334.65 [chn_per] => -0.61 [ttl_trd_qty] => 90319 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 335.85 [chn_per] => -0.25 [ttl_trd_qty] => 92327 [volume] => 2008 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 336.5 [chn_per] => -0.06 [ttl_trd_qty] => 93685 [volume] => 1358 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 335 [chn_per] => -0.5 [ttl_trd_qty] => 95641 [volume] => 1956 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 335.2 [chn_per] => -0.45 [ttl_trd_qty] => 96344 [volume] => 703 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 335.3 [chn_per] => -0.42 [ttl_trd_qty] => 102827 [volume] => 6483 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 337 [high_price] => 345 [low_price] => 333.35 [close_price] => 335.3 [chn_per] => -0.42 [ttl_trd_qty] => 102827 [volume] => 0 ) ) [CGCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 227.71 [close_price] => 228.43 [chn_per] => 0.34 [ttl_trd_qty] => 87382 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 225 [close_price] => 226.64 [chn_per] => -0.45 [ttl_trd_qty] => 554607 [volume] => 467225 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 225 [close_price] => 225.72 [chn_per] => -0.85 [ttl_trd_qty] => 664134 [volume] => 109527 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 225 [close_price] => 225.72 [chn_per] => -0.85 [ttl_trd_qty] => 664134 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 224.66 [close_price] => 225.18 [chn_per] => -1.09 [ttl_trd_qty] => 740791 [volume] => 76657 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 227.13 [chn_per] => -0.23 [ttl_trd_qty] => 1308014 [volume] => 567223 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 227.13 [chn_per] => -0.23 [ttl_trd_qty] => 1308014 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 227.89 [chn_per] => 0.1 [ttl_trd_qty] => 1718356 [volume] => 410342 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 227.89 [chn_per] => 0.1 [ttl_trd_qty] => 1718356 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 225.8 [chn_per] => -0.82 [ttl_trd_qty] => 2288441 [volume] => 570085 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 225.84 [chn_per] => -0.8 [ttl_trd_qty] => 2340384 [volume] => 51943 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 225.4 [chn_per] => -0.99 [ttl_trd_qty] => 2366615 [volume] => 26231 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 225.4 [chn_per] => -0.99 [ttl_trd_qty] => 2366615 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 226.59 [chn_per] => -0.47 [ttl_trd_qty] => 2568240 [volume] => 201625 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 226.46 [chn_per] => -0.53 [ttl_trd_qty] => 2585507 [volume] => 17267 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 226.46 [chn_per] => -0.53 [ttl_trd_qty] => 2585507 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 226.61 [chn_per] => -0.46 [ttl_trd_qty] => 2675226 [volume] => 89719 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 225.39 [chn_per] => -1 [ttl_trd_qty] => 2719913 [volume] => 44687 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 225.57 [chn_per] => -0.92 [ttl_trd_qty] => 2735488 [volume] => 15575 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 225.57 [chn_per] => -0.92 [ttl_trd_qty] => 2735488 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 225.25 [chn_per] => -1.06 [ttl_trd_qty] => 2761126 [volume] => 25638 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 225.25 [chn_per] => -1.06 [ttl_trd_qty] => 2761126 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 226.49 [chn_per] => -0.51 [ttl_trd_qty] => 2850441 [volume] => 89315 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 226.49 [chn_per] => -0.51 [ttl_trd_qty] => 2850441 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 225.97 [chn_per] => -0.74 [ttl_trd_qty] => 3653451 [volume] => 803010 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 229.99 [high_price] => 229.99 [low_price] => 223.58 [close_price] => 225.73 [chn_per] => -0.85 [ttl_trd_qty] => 3652434 [volume] => 0 ) ) [CGPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 958 [high_price] => 963.75 [low_price] => 956.9 [close_price] => 961.4 [chn_per] => 0.97 [ttl_trd_qty] => 60282 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 958 [high_price] => 964.9 [low_price] => 956.9 [close_price] => 962.45 [chn_per] => 1.08 [ttl_trd_qty] => 295856 [volume] => 235574 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 958 [high_price] => 964.9 [low_price] => 956.9 [close_price] => 962.45 [chn_per] => 1.08 [ttl_trd_qty] => 295856 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 958 [high_price] => 966.8 [low_price] => 956.9 [close_price] => 959.35 [chn_per] => 0.76 [ttl_trd_qty] => 613406 [volume] => 317550 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 958 [high_price] => 966.8 [low_price] => 956.9 [close_price] => 963 [chn_per] => 1.14 [ttl_trd_qty] => 681495 [volume] => 68089 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 958 [high_price] => 966.8 [low_price] => 956.9 [close_price] => 962 [chn_per] => 1.03 [ttl_trd_qty] => 729923 [volume] => 48428 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 958 [high_price] => 966.8 [low_price] => 956.9 [close_price] => 962.15 [chn_per] => 1.05 [ttl_trd_qty] => 762923 [volume] => 33000 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 958 [high_price] => 966.8 [low_price] => 956.9 [close_price] => 962.15 [chn_per] => 1.05 [ttl_trd_qty] => 762923 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 958 [high_price] => 968 [low_price] => 956.9 [close_price] => 965.55 [chn_per] => 1.41 [ttl_trd_qty] => 950502 [volume] => 187579 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 958 [high_price] => 968 [low_price] => 956.9 [close_price] => 966.5 [chn_per] => 1.51 [ttl_trd_qty] => 1017478 [volume] => 66976 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 958 [high_price] => 968 [low_price] => 956.9 [close_price] => 964.8 [chn_per] => 1.33 [ttl_trd_qty] => 1055279 [volume] => 37801 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 958 [high_price] => 968 [low_price] => 956.9 [close_price] => 962.95 [chn_per] => 1.13 [ttl_trd_qty] => 1092301 [volume] => 37022 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 958 [high_price] => 968 [low_price] => 956.9 [close_price] => 957.3 [chn_per] => 0.54 [ttl_trd_qty] => 1226792 [volume] => 134491 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 958 [high_price] => 968 [low_price] => 950 [close_price] => 955.65 [chn_per] => 0.37 [ttl_trd_qty] => 1495932 [volume] => 269140 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 958 [high_price] => 968 [low_price] => 950 [close_price] => 956.7 [chn_per] => 0.48 [ttl_trd_qty] => 1537566 [volume] => 41634 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 958 [high_price] => 968 [low_price] => 950 [close_price] => 960.7 [chn_per] => 0.9 [ttl_trd_qty] => 1625824 [volume] => 88258 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 958 [high_price] => 968 [low_price] => 950 [close_price] => 960.25 [chn_per] => 0.85 [ttl_trd_qty] => 1665707 [volume] => 39883 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 958 [high_price] => 968 [low_price] => 950 [close_price] => 959.3 [chn_per] => 0.75 [ttl_trd_qty] => 1695588 [volume] => 29881 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 958 [high_price] => 968 [low_price] => 950 [close_price] => 967.45 [chn_per] => 1.61 [ttl_trd_qty] => 1877259 [volume] => 181671 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 958 [high_price] => 968 [low_price] => 950 [close_price] => 967.45 [chn_per] => 1.61 [ttl_trd_qty] => 1877259 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 958 [high_price] => 969.9 [low_price] => 950 [close_price] => 968.15 [chn_per] => 1.68 [ttl_trd_qty] => 2196899 [volume] => 319640 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 958 [high_price] => 969.9 [low_price] => 950 [close_price] => 966.6 [chn_per] => 1.52 [ttl_trd_qty] => 2268024 [volume] => 71125 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 958 [high_price] => 976 [low_price] => 950 [close_price] => 975.9 [chn_per] => 2.49 [ttl_trd_qty] => 2614797 [volume] => 346773 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 958 [high_price] => 976.4 [low_price] => 950 [close_price] => 975.55 [chn_per] => 2.46 [ttl_trd_qty] => 2926143 [volume] => 311346 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 958 [high_price] => 977 [low_price] => 950 [close_price] => 976 [chn_per] => 2.5 [ttl_trd_qty] => 3156237 [volume] => 230094 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 958 [high_price] => 977 [low_price] => 950 [close_price] => 976 [chn_per] => 2.5 [ttl_trd_qty] => 3156237 [volume] => 0 ) ) [CHALET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 819.25 [high_price] => 827.9 [low_price] => 817.05 [close_price] => 824.4 [chn_per] => 1.17 [ttl_trd_qty] => 2011 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 819.25 [high_price] => 835 [low_price] => 817.05 [close_price] => 820 [chn_per] => 0.63 [ttl_trd_qty] => 9725 [volume] => 7714 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 819.25 [high_price] => 835 [low_price] => 817.05 [close_price] => 818.05 [chn_per] => 0.39 [ttl_trd_qty] => 10761 [volume] => 1036 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 819.25 [high_price] => 835 [low_price] => 815.05 [close_price] => 816.25 [chn_per] => 0.17 [ttl_trd_qty] => 11517 [volume] => 756 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 819.25 [high_price] => 835 [low_price] => 813.55 [close_price] => 814 [chn_per] => -0.11 [ttl_trd_qty] => 12382 [volume] => 865 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 819.25 [high_price] => 835 [low_price] => 813.5 [close_price] => 817.75 [chn_per] => 0.35 [ttl_trd_qty] => 15147 [volume] => 2765 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 819.25 [high_price] => 835 [low_price] => 813.5 [close_price] => 816.95 [chn_per] => 0.25 [ttl_trd_qty] => 16056 [volume] => 909 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 819.25 [high_price] => 835 [low_price] => 813.5 [close_price] => 817.65 [chn_per] => 0.34 [ttl_trd_qty] => 18536 [volume] => 2480 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 819.25 [high_price] => 835 [low_price] => 813.5 [close_price] => 817.65 [chn_per] => 0.34 [ttl_trd_qty] => 18536 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 819.25 [high_price] => 835 [low_price] => 813.5 [close_price] => 817.1 [chn_per] => 0.27 [ttl_trd_qty] => 20443 [volume] => 1907 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 819.25 [high_price] => 835 [low_price] => 813.5 [close_price] => 818.3 [chn_per] => 0.42 [ttl_trd_qty] => 21073 [volume] => 630 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 819.25 [high_price] => 835 [low_price] => 813.5 [close_price] => 815.75 [chn_per] => 0.1 [ttl_trd_qty] => 21515 [volume] => 442 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 819.25 [high_price] => 835 [low_price] => 813.5 [close_price] => 816.1 [chn_per] => 0.15 [ttl_trd_qty] => 21859 [volume] => 344 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 819.25 [high_price] => 835 [low_price] => 813.2 [close_price] => 814.05 [chn_per] => -0.1 [ttl_trd_qty] => 24027 [volume] => 2168 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 819.25 [high_price] => 835 [low_price] => 811.25 [close_price] => 812 [chn_per] => -0.36 [ttl_trd_qty] => 24644 [volume] => 617 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 819.25 [high_price] => 835 [low_price] => 811.25 [close_price] => 812 [chn_per] => -0.36 [ttl_trd_qty] => 24644 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 819.25 [high_price] => 835 [low_price] => 811 [close_price] => 812 [chn_per] => -0.36 [ttl_trd_qty] => 25716 [volume] => 1072 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 819.25 [high_price] => 835 [low_price] => 811 [close_price] => 812.4 [chn_per] => -0.31 [ttl_trd_qty] => 25710 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 819.25 [high_price] => 835 [low_price] => 810.5 [close_price] => 810.5 [chn_per] => -0.54 [ttl_trd_qty] => 29732 [volume] => 4022 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 819.25 [high_price] => 835 [low_price] => 808.35 [close_price] => 811.15 [chn_per] => -0.46 [ttl_trd_qty] => 32023 [volume] => 2291 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 819.25 [high_price] => 835 [low_price] => 808.35 [close_price] => 808.95 [chn_per] => -0.73 [ttl_trd_qty] => 35268 [volume] => 3245 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 819.25 [high_price] => 835 [low_price] => 808.35 [close_price] => 809.8 [chn_per] => -0.63 [ttl_trd_qty] => 35958 [volume] => 690 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 819.25 [high_price] => 835 [low_price] => 808.35 [close_price] => 809.8 [chn_per] => -0.63 [ttl_trd_qty] => 35958 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 819.25 [high_price] => 835 [low_price] => 808.35 [close_price] => 810.35 [chn_per] => -0.56 [ttl_trd_qty] => 37974 [volume] => 2016 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 819.25 [high_price] => 835 [low_price] => 808.35 [close_price] => 817.7 [chn_per] => 0.34 [ttl_trd_qty] => 52796 [volume] => 14822 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 819.25 [high_price] => 835 [low_price] => 808.35 [close_price] => 817.7 [chn_per] => 0.34 [ttl_trd_qty] => 52796 [volume] => 0 ) ) [CHAMBLFERT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 470.7 [high_price] => 474.7 [low_price] => 468.1 [close_price] => 474.7 [chn_per] => 1.44 [ttl_trd_qty] => 5248 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 472.9 [chn_per] => 1.06 [ttl_trd_qty] => 38775 [volume] => 33527 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 472.55 [chn_per] => 0.98 [ttl_trd_qty] => 54739 [volume] => 15964 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 472.55 [chn_per] => 0.98 [ttl_trd_qty] => 54739 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 472.65 [chn_per] => 1 [ttl_trd_qty] => 76951 [volume] => 22212 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 472.75 [chn_per] => 1.03 [ttl_trd_qty] => 83640 [volume] => 6689 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 470.45 [chn_per] => 0.53 [ttl_trd_qty] => 96308 [volume] => 12668 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 470.45 [chn_per] => 0.53 [ttl_trd_qty] => 96308 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 472.55 [chn_per] => 0.98 [ttl_trd_qty] => 124577 [volume] => 28269 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 472.55 [chn_per] => 0.98 [ttl_trd_qty] => 124577 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 471.4 [chn_per] => 0.74 [ttl_trd_qty] => 135782 [volume] => 11205 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 471.3 [chn_per] => 0.72 [ttl_trd_qty] => 145389 [volume] => 9607 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 471.7 [chn_per] => 0.8 [ttl_trd_qty] => 151149 [volume] => 5760 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 471.3 [chn_per] => 0.72 [ttl_trd_qty] => 154582 [volume] => 3433 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468.1 [close_price] => 471.3 [chn_per] => 0.72 [ttl_trd_qty] => 154582 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468 [close_price] => 468.85 [chn_per] => 0.19 [ttl_trd_qty] => 169407 [volume] => 14825 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468 [close_price] => 470.85 [chn_per] => 0.62 [ttl_trd_qty] => 179275 [volume] => 9868 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468 [close_price] => 469.35 [chn_per] => 0.3 [ttl_trd_qty] => 182230 [volume] => 2955 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468 [close_price] => 469.35 [chn_per] => 0.3 [ttl_trd_qty] => 182230 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468 [close_price] => 469.5 [chn_per] => 0.33 [ttl_trd_qty] => 196769 [volume] => 14539 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468 [close_price] => 469.5 [chn_per] => 0.33 [ttl_trd_qty] => 196769 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468 [close_price] => 471.9 [chn_per] => 0.84 [ttl_trd_qty] => 215679 [volume] => 18910 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468 [close_price] => 472.9 [chn_per] => 1.06 [ttl_trd_qty] => 251067 [volume] => 35388 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468 [close_price] => 473.7 [chn_per] => 1.23 [ttl_trd_qty] => 289418 [volume] => 38351 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468 [close_price] => 471.75 [chn_per] => 0.81 [ttl_trd_qty] => 321494 [volume] => 32076 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 470.7 [high_price] => 476.4 [low_price] => 468 [close_price] => 470.9 [chn_per] => 0.63 [ttl_trd_qty] => 360110 [volume] => 38616 ) ) [CHEMBOND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 189.97 [chn_per] => 0.53 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 188.97 [high_price] => 188.97 [low_price] => 188.97 [close_price] => 188.97 [chn_per] => 0 [ttl_trd_qty] => 6 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 188.97 [high_price] => 188.97 [low_price] => 188.97 [close_price] => 188.97 [chn_per] => 0 [ttl_trd_qty] => 6 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 188.97 [high_price] => 188.97 [low_price] => 184.5 [close_price] => 187 [chn_per] => -2.37 [ttl_trd_qty] => 283 [volume] => 277 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 188.97 [high_price] => 188.97 [low_price] => 184.5 [close_price] => 187 [chn_per] => 1.6 [ttl_trd_qty] => 283 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 184.5 [close_price] => 189.01 [chn_per] => 1.6 [ttl_trd_qty] => 1511 [volume] => 1228 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 184.5 [close_price] => 190.99 [chn_per] => 1.07 [ttl_trd_qty] => 1590 [volume] => 79 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 184.5 [close_price] => 190.99 [chn_per] => 1.07 [ttl_trd_qty] => 1590 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 184.5 [close_price] => 185.4 [chn_per] => -1.89 [ttl_trd_qty] => 1836 [volume] => 246 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 184.5 [close_price] => 185.4 [chn_per] => -1.89 [ttl_trd_qty] => 1836 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 181 [chn_per] => -4.22 [ttl_trd_qty] => 2093 [volume] => 257 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 181 [chn_per] => -4.22 [ttl_trd_qty] => 2138 [volume] => 45 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 181.01 [chn_per] => -4.22 [ttl_trd_qty] => 2344 [volume] => 206 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 190 [chn_per] => 0.55 [ttl_trd_qty] => 2360 [volume] => 16 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 190 [chn_per] => 0.55 [ttl_trd_qty] => 2367 [volume] => 7 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 190 [chn_per] => 0.55 [ttl_trd_qty] => 2367 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 190 [chn_per] => 0.55 [ttl_trd_qty] => 2377 [volume] => 10 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 190.99 [chn_per] => 1.07 [ttl_trd_qty] => 3383 [volume] => 1006 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 190.9 [chn_per] => 1.07 [ttl_trd_qty] => 3433 [volume] => 50 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 190.8 [chn_per] => 0.97 [ttl_trd_qty] => 3442 [volume] => 9 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 190.8 [chn_per] => 0.97 [ttl_trd_qty] => 3442 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 190.8 [chn_per] => 0.97 [ttl_trd_qty] => 3443 [volume] => 1 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 182.16 [chn_per] => -3.6 [ttl_trd_qty] => 3634 [volume] => 191 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 182.16 [chn_per] => -3.6 [ttl_trd_qty] => 3634 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 182.16 [chn_per] => 0.44 [ttl_trd_qty] => 3634 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 188.97 [high_price] => 194.39 [low_price] => 180.5 [close_price] => 189.8 [chn_per] => 0.28 [ttl_trd_qty] => 3643 [volume] => 9 ) ) [CHEMBONDCH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 222 [chn_per] => 1.96 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 219 [high_price] => 220 [low_price] => 219 [close_price] => 220 [chn_per] => 1.04 [ttl_trd_qty] => 240 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 219 [high_price] => 220 [low_price] => 212.25 [close_price] => 218.25 [chn_per] => 0.24 [ttl_trd_qty] => 767 [volume] => 527 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 219 [high_price] => 220 [low_price] => 212.25 [close_price] => 218.25 [chn_per] => 0.24 [ttl_trd_qty] => 767 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 219 [high_price] => 220 [low_price] => 212.25 [close_price] => 216 [chn_per] => -0.79 [ttl_trd_qty] => 817 [volume] => 50 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 219 [high_price] => 220 [low_price] => 212.25 [close_price] => 220 [chn_per] => 1.04 [ttl_trd_qty] => 927 [volume] => 110 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 219 [high_price] => 220 [low_price] => 212.25 [close_price] => 220 [chn_per] => 1.04 [ttl_trd_qty] => 1201 [volume] => 274 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 219 [high_price] => 220 [low_price] => 212.25 [close_price] => 220 [chn_per] => 1.04 [ttl_trd_qty] => 1201 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 220 [chn_per] => 1.04 [ttl_trd_qty] => 1668 [volume] => 467 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 220 [chn_per] => 1.04 [ttl_trd_qty] => 1668 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 224.85 [chn_per] => 3.27 [ttl_trd_qty] => 1693 [volume] => 25 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 224.85 [chn_per] => 3.27 [ttl_trd_qty] => 2216 [volume] => 523 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 219 [chn_per] => 0.58 [ttl_trd_qty] => 3480 [volume] => 1264 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 219 [chn_per] => 0.58 [ttl_trd_qty] => 3480 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 219 [chn_per] => 0.58 [ttl_trd_qty] => 3480 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 219 [chn_per] => 0.58 [ttl_trd_qty] => 3480 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 221 [chn_per] => 1.5 [ttl_trd_qty] => 3552 [volume] => 72 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 221 [chn_per] => 1.5 [ttl_trd_qty] => 3644 [volume] => 92 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 221 [chn_per] => 1.5 [ttl_trd_qty] => 3644 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 221.1 [chn_per] => 1.55 [ttl_trd_qty] => 3700 [volume] => 56 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 221.1 [chn_per] => 1.55 [ttl_trd_qty] => 3700 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 221 [chn_per] => 1.5 [ttl_trd_qty] => 4250 [volume] => 550 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 221 [chn_per] => 1.5 [ttl_trd_qty] => 6036 [volume] => 1786 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 220 [chn_per] => 1.04 [ttl_trd_qty] => 6056 [volume] => 20 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 221 [chn_per] => 1.5 [ttl_trd_qty] => 6841 [volume] => 785 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 219 [high_price] => 224.99 [low_price] => 212.25 [close_price] => 223 [chn_per] => 2.42 [ttl_trd_qty] => 7004 [volume] => 163 ) ) [CHEMCON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 189 [high_price] => 189 [low_price] => 187 [close_price] => 187 [chn_per] => 0.44 [ttl_trd_qty] => 50 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 189 [high_price] => 189 [low_price] => 187 [close_price] => 188.59 [chn_per] => 1.29 [ttl_trd_qty] => 270 [volume] => 220 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 189 [high_price] => 189 [low_price] => 187 [close_price] => 188.59 [chn_per] => 1.29 [ttl_trd_qty] => 270 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 189 [high_price] => 189.69 [low_price] => 185 [close_price] => 188.99 [chn_per] => 1.51 [ttl_trd_qty] => 1385 [volume] => 1115 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 189 [high_price] => 189.9 [low_price] => 185 [close_price] => 189.89 [chn_per] => 1.99 [ttl_trd_qty] => 1627 [volume] => 242 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 189 [high_price] => 189.9 [low_price] => 185 [close_price] => 189.89 [chn_per] => 1.99 [ttl_trd_qty] => 1906 [volume] => 279 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 190 [chn_per] => 2.05 [ttl_trd_qty] => 2417 [volume] => 511 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 190 [chn_per] => 2.05 [ttl_trd_qty] => 2417 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 190.58 [chn_per] => 2.36 [ttl_trd_qty] => 3114 [volume] => 697 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 186.15 [chn_per] => -0.02 [ttl_trd_qty] => 3314 [volume] => 200 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 186.15 [chn_per] => -0.02 [ttl_trd_qty] => 3314 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 186.15 [chn_per] => -0.02 [ttl_trd_qty] => 3402 [volume] => 88 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 186.15 [chn_per] => -0.02 [ttl_trd_qty] => 3402 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 186.3 [chn_per] => 0.06 [ttl_trd_qty] => 3555 [volume] => 153 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 189.95 [chn_per] => 2.02 [ttl_trd_qty] => 3662 [volume] => 107 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 190 [chn_per] => 2.05 [ttl_trd_qty] => 3841 [volume] => 179 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 188.85 [chn_per] => 1.43 [ttl_trd_qty] => 3919 [volume] => 78 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 188.85 [chn_per] => 1.43 [ttl_trd_qty] => 4124 [volume] => 205 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 188.85 [chn_per] => 1.43 [ttl_trd_qty] => 4124 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 189 [high_price] => 191 [low_price] => 185 [close_price] => 188.85 [chn_per] => 1.43 [ttl_trd_qty] => 4124 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 189 [high_price] => 191.9 [low_price] => 185 [close_price] => 191.8 [chn_per] => 3.02 [ttl_trd_qty] => 5210 [volume] => 1086 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 189 [high_price] => 191.9 [low_price] => 185 [close_price] => 191 [chn_per] => 2.59 [ttl_trd_qty] => 6011 [volume] => 801 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 189 [high_price] => 191.9 [low_price] => 185 [close_price] => 190 [chn_per] => 2.05 [ttl_trd_qty] => 6345 [volume] => 334 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 189 [high_price] => 191.9 [low_price] => 185 [close_price] => 189.8 [chn_per] => 1.94 [ttl_trd_qty] => 6545 [volume] => 200 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 189 [high_price] => 191.9 [low_price] => 185 [close_price] => 187.25 [chn_per] => 0.57 [ttl_trd_qty] => 7468 [volume] => 923 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 189 [high_price] => 191.9 [low_price] => 185 [close_price] => 187.25 [chn_per] => 0.57 [ttl_trd_qty] => 7468 [volume] => 0 ) ) [CHEMFAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 370 [chn_per] => 0.22 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 370 [chn_per] => 0.22 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 370 [chn_per] => 0.22 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 370 [high_price] => 370 [low_price] => 369.2 [close_price] => 370 [chn_per] => 0.22 [ttl_trd_qty] => 64 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 361 [chn_per] => -2.22 [ttl_trd_qty] => 96 [volume] => 32 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 370 [chn_per] => 0.22 [ttl_trd_qty] => 97 [volume] => 1 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 369.7 [chn_per] => 0.14 [ttl_trd_qty] => 103 [volume] => 6 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 369.7 [chn_per] => 0.14 [ttl_trd_qty] => 103 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 369.7 [chn_per] => 0.14 [ttl_trd_qty] => 149 [volume] => 46 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 369.7 [chn_per] => 0.14 [ttl_trd_qty] => 149 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 369.7 [chn_per] => 0.14 [ttl_trd_qty] => 149 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 369.7 [chn_per] => 0.14 [ttl_trd_qty] => 149 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 369.7 [chn_per] => 0.14 [ttl_trd_qty] => 149 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 362.2 [chn_per] => -1.9 [ttl_trd_qty] => 201 [volume] => 52 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 362.2 [chn_per] => -1.9 [ttl_trd_qty] => 201 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 362.2 [chn_per] => -1.9 [ttl_trd_qty] => 206 [volume] => 5 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 362.1 [chn_per] => -1.92 [ttl_trd_qty] => 303 [volume] => 97 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 362 [chn_per] => -1.95 [ttl_trd_qty] => 470 [volume] => 167 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 362 [chn_per] => -1.95 [ttl_trd_qty] => 508 [volume] => 38 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 362 [chn_per] => -1.95 [ttl_trd_qty] => 508 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 369.7 [chn_per] => 0.14 [ttl_trd_qty] => 678 [volume] => 170 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 369.5 [chn_per] => 0.08 [ttl_trd_qty] => 710 [volume] => 32 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 369.5 [chn_per] => 0.08 [ttl_trd_qty] => 710 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 361.05 [chn_per] => -2.21 [ttl_trd_qty] => 722 [volume] => 12 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 361.05 [chn_per] => -2.21 [ttl_trd_qty] => 722 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 370 [high_price] => 370 [low_price] => 361 [close_price] => 361.05 [chn_per] => -2.21 [ttl_trd_qty] => 722 [volume] => 0 ) ) [CHEMICAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.8 [chn_per] => 0.57 [ttl_trd_qty] => 4298 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.6 [chn_per] => -0.1 [ttl_trd_qty] => 11332 [volume] => 7034 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.6 [chn_per] => -0.1 [ttl_trd_qty] => 11332 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.59 [chn_per] => -0.13 [ttl_trd_qty] => 39359 [volume] => 28027 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.53 [chn_per] => -0.34 [ttl_trd_qty] => 47672 [volume] => 8313 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.53 [chn_per] => -0.34 [ttl_trd_qty] => 47672 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.43 [chn_per] => -0.67 [ttl_trd_qty] => 58030 [volume] => 10358 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.43 [chn_per] => -0.67 [ttl_trd_qty] => 58030 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.57 [chn_per] => -0.2 [ttl_trd_qty] => 83197 [volume] => 25167 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.57 [chn_per] => -0.2 [ttl_trd_qty] => 83197 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.54 [chn_per] => -0.3 [ttl_trd_qty] => 90104 [volume] => 6907 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.56 [chn_per] => -0.24 [ttl_trd_qty] => 92252 [volume] => 2148 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.56 [chn_per] => -0.24 [ttl_trd_qty] => 92252 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.58 [chn_per] => -0.17 [ttl_trd_qty] => 123811 [volume] => 31559 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.58 [chn_per] => -0.17 [ttl_trd_qty] => 123811 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.55 [chn_per] => -0.27 [ttl_trd_qty] => 134267 [volume] => 10456 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.6 [chn_per] => -0.1 [ttl_trd_qty] => 138201 [volume] => 3934 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.54 [chn_per] => -0.3 [ttl_trd_qty] => 223633 [volume] => 85432 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.54 [chn_per] => -0.3 [ttl_trd_qty] => 223633 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.53 [chn_per] => -0.34 [ttl_trd_qty] => 230443 [volume] => 6810 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.5 [chn_per] => -0.44 [ttl_trd_qty] => 231499 [volume] => 1056 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.5 [chn_per] => -0.44 [ttl_trd_qty] => 231499 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.55 [chn_per] => -0.27 [ttl_trd_qty] => 1542988 [volume] => 1311489 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.52 [chn_per] => -0.37 [ttl_trd_qty] => 1559290 [volume] => 16302 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.64 [high_price] => 29.9 [low_price] => 29.3 [close_price] => 29.49 [chn_per] => -0.47 [ttl_trd_qty] => 1570265 [volume] => 10975 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.64 [high_price] => 29.94 [low_price] => 29.3 [close_price] => 29.94 [chn_per] => 1.05 [ttl_trd_qty] => 1600236 [volume] => 29971 ) ) [CHEMPLASTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 200.29 [high_price] => 204.38 [low_price] => 200.01 [close_price] => 201.23 [chn_per] => 2.21 [ttl_trd_qty] => 7946 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 204.44 [chn_per] => 3.23 [ttl_trd_qty] => 58345 [volume] => 50399 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 202.65 [chn_per] => 2.33 [ttl_trd_qty] => 71608 [volume] => 13263 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 202.65 [chn_per] => 2.23 [ttl_trd_qty] => 71608 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.85 [chn_per] => 2 [ttl_trd_qty] => 92401 [volume] => 20793 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.72 [chn_per] => 1.86 [ttl_trd_qty] => 104418 [volume] => 12017 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 200.3 [chn_per] => 1.14 [ttl_trd_qty] => 118089 [volume] => 13671 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 200.3 [chn_per] => 1.14 [ttl_trd_qty] => 118089 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.75 [chn_per] => 1.34 [ttl_trd_qty] => 125345 [volume] => 7256 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.75 [chn_per] => 1.55 [ttl_trd_qty] => 125345 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 200.58 [chn_per] => 1.28 [ttl_trd_qty] => 134660 [volume] => 9315 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.12 [chn_per] => 1.28 [ttl_trd_qty] => 136899 [volume] => 2239 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 200.9 [chn_per] => 1.44 [ttl_trd_qty] => 142078 [volume] => 5179 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.38 [chn_per] => 1.69 [ttl_trd_qty] => 149297 [volume] => 7219 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.38 [chn_per] => 1.96 [ttl_trd_qty] => 149297 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.56 [chn_per] => 1.78 [ttl_trd_qty] => 169670 [volume] => 20373 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 202.39 [chn_per] => 1.78 [ttl_trd_qty] => 174239 [volume] => 4569 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.92 [chn_per] => 1.96 [ttl_trd_qty] => 175496 [volume] => 1257 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.92 [chn_per] => 1.87 [ttl_trd_qty] => 175496 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.3 [chn_per] => 1.87 [ttl_trd_qty] => 182369 [volume] => 6873 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.3 [chn_per] => 1.75 [ttl_trd_qty] => 182369 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 201.5 [chn_per] => 1.45 [ttl_trd_qty] => 183103 [volume] => 734 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 202.66 [chn_per] => 1.45 [ttl_trd_qty] => 210451 [volume] => 27348 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 202.21 [chn_per] => 2.28 [ttl_trd_qty] => 218082 [volume] => 7631 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 202.07 [chn_per] => 2.03 [ttl_trd_qty] => 230683 [volume] => 12601 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 200.29 [high_price] => 205.77 [low_price] => 200.01 [close_price] => 202.97 [chn_per] => 2.03 [ttl_trd_qty] => 267254 [volume] => 36571 ) ) [CHENNPETRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1159.7 [close_price] => 1163.6 [chn_per] => 0.63 [ttl_trd_qty] => 11926 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1145 [close_price] => 1158.7 [chn_per] => 0.21 [ttl_trd_qty] => 72857 [volume] => 60931 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1142.3 [close_price] => 1143.7 [chn_per] => -1.09 [ttl_trd_qty] => 141072 [volume] => 68215 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1139.1 [close_price] => 1141.2 [chn_per] => -1.31 [ttl_trd_qty] => 176666 [volume] => 35594 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1139 [close_price] => 1140.5 [chn_per] => -1.37 [ttl_trd_qty] => 186811 [volume] => 10145 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1137 [close_price] => 1138.4 [chn_per] => -1.55 [ttl_trd_qty] => 215558 [volume] => 28747 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1136.6 [close_price] => 1137.7 [chn_per] => -1.61 [ttl_trd_qty] => 229859 [volume] => 14301 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1136.6 [close_price] => 1137.7 [chn_per] => -1.61 [ttl_trd_qty] => 229859 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1136.6 [close_price] => 1141 [chn_per] => -1.32 [ttl_trd_qty] => 249185 [volume] => 19326 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1136.6 [close_price] => 1139.5 [chn_per] => -1.45 [ttl_trd_qty] => 261133 [volume] => 11948 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1136.6 [close_price] => 1139.6 [chn_per] => -1.44 [ttl_trd_qty] => 271076 [volume] => 9943 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1136.6 [close_price] => 1139.6 [chn_per] => -1.44 [ttl_trd_qty] => 271076 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131.1 [close_price] => 1135.8 [chn_per] => -1.77 [ttl_trd_qty] => 322083 [volume] => 51007 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131.1 [close_price] => 1136.3 [chn_per] => -1.73 [ttl_trd_qty] => 329371 [volume] => 7288 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131.1 [close_price] => 1136 [chn_per] => -1.76 [ttl_trd_qty] => 333870 [volume] => 4499 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131.1 [close_price] => 1134.3 [chn_per] => -1.9 [ttl_trd_qty] => 339875 [volume] => 6005 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131.1 [close_price] => 1134.3 [chn_per] => -1.9 [ttl_trd_qty] => 339875 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131.1 [close_price] => 1132.8 [chn_per] => -2.03 [ttl_trd_qty] => 358427 [volume] => 18552 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131.1 [close_price] => 1132.1 [chn_per] => -2.09 [ttl_trd_qty] => 372711 [volume] => 14284 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131.1 [close_price] => 1132.1 [chn_per] => -2.09 [ttl_trd_qty] => 372711 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131 [close_price] => 1132.8 [chn_per] => -2.03 [ttl_trd_qty] => 391405 [volume] => 18694 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131 [close_price] => 1133.3 [chn_per] => -1.99 [ttl_trd_qty] => 397876 [volume] => 6471 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131 [close_price] => 1133.3 [chn_per] => -1.99 [ttl_trd_qty] => 397876 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131 [close_price] => 1132 [chn_per] => -2.1 [ttl_trd_qty] => 405245 [volume] => 7369 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131 [close_price] => 1134.5 [chn_per] => -1.89 [ttl_trd_qty] => 441903 [volume] => 36658 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1162 [high_price] => 1172.9 [low_price] => 1131 [close_price] => 1134.5 [chn_per] => -1.89 [ttl_trd_qty] => 441903 [volume] => 0 ) ) [CHEVIOT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1114.2 [close_price] => 1149.9 [chn_per] => 3.74 [ttl_trd_qty] => 34 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1114.2 [close_price] => 1122.1 [chn_per] => 1.24 [ttl_trd_qty] => 98 [volume] => 64 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1114.2 [close_price] => 1122.1 [chn_per] => 1.24 [ttl_trd_qty] => 98 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1114.2 [close_price] => 1120 [chn_per] => 1.05 [ttl_trd_qty] => 128 [volume] => 30 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1114.2 [close_price] => 1122 [chn_per] => 1.23 [ttl_trd_qty] => 154 [volume] => 26 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1114.2 [close_price] => 1122 [chn_per] => 1.23 [ttl_trd_qty] => 433 [volume] => 279 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1114.2 [close_price] => 1122 [chn_per] => 1.23 [ttl_trd_qty] => 433 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1114.2 [close_price] => 1122 [chn_per] => 1.23 [ttl_trd_qty] => 433 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1114.2 [close_price] => 1116.1 [chn_per] => 0.69 [ttl_trd_qty] => 451 [volume] => 18 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1114.2 [close_price] => 1115 [chn_per] => 0.6 [ttl_trd_qty] => 461 [volume] => 10 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1114.2 [close_price] => 1115 [chn_per] => 0.6 [ttl_trd_qty] => 461 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1114.2 [close_price] => 1115 [chn_per] => 0.6 [ttl_trd_qty] => 461 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1110.8 [chn_per] => 0.22 [ttl_trd_qty] => 587 [volume] => 126 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1110.8 [chn_per] => 0.22 [ttl_trd_qty] => 587 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1123.4 [chn_per] => 1.35 [ttl_trd_qty] => 589 [volume] => 2 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1123.4 [chn_per] => 1.35 [ttl_trd_qty] => 589 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1123.4 [chn_per] => 1.35 [ttl_trd_qty] => 589 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1123.4 [chn_per] => 1.35 [ttl_trd_qty] => 604 [volume] => 15 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1114.3 [chn_per] => 0.53 [ttl_trd_qty] => 605 [volume] => 1 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1114.3 [chn_per] => 0.53 [ttl_trd_qty] => 605 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1124 [chn_per] => 1.41 [ttl_trd_qty] => 675 [volume] => 70 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1124 [chn_per] => 1.41 [ttl_trd_qty] => 675 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1116.1 [chn_per] => 0.69 [ttl_trd_qty] => 678 [volume] => 3 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1113.4 [chn_per] => 0.45 [ttl_trd_qty] => 728 [volume] => 50 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1113.1 [chn_per] => 0.42 [ttl_trd_qty] => 798 [volume] => 70 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1114.2 [high_price] => 1149.9 [low_price] => 1110.8 [close_price] => 1113.1 [chn_per] => 0.42 [ttl_trd_qty] => 798 [volume] => 0 ) ) [CHOICEGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 138.88 [high_price] => 139.71 [low_price] => 137.06 [close_price] => 139.7 [chn_per] => 0.32 [ttl_trd_qty] => 35340 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.95 [close_price] => 138.02 [chn_per] => -0.88 [ttl_trd_qty] => 36 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.95 [close_price] => 138.17 [chn_per] => -0.78 [ttl_trd_qty] => 51 [volume] => 15 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.95 [close_price] => 138.16 [chn_per] => -0.78 [ttl_trd_qty] => 162 [volume] => 111 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.95 [close_price] => 138.2 [chn_per] => -0.75 [ttl_trd_qty] => 267 [volume] => 105 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.95 [close_price] => 137.96 [chn_per] => -0.93 [ttl_trd_qty] => 3119 [volume] => 2852 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.7 [close_price] => 137.96 [chn_per] => -0.93 [ttl_trd_qty] => 3224 [volume] => 105 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.7 [close_price] => 137.96 [chn_per] => -0.93 [ttl_trd_qty] => 3224 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.7 [close_price] => 137.93 [chn_per] => -0.95 [ttl_trd_qty] => 3815 [volume] => 591 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.7 [close_price] => 137.7 [chn_per] => -1.11 [ttl_trd_qty] => 3887 [volume] => 72 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.7 [close_price] => 137.7 [chn_per] => -1.11 [ttl_trd_qty] => 3998 [volume] => 111 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.7 [close_price] => 137.7 [chn_per] => -1.11 [ttl_trd_qty] => 3998 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.55 [close_price] => 137.86 [chn_per] => -1 [ttl_trd_qty] => 5053 [volume] => 1055 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 137.5 [chn_per] => -1.26 [ttl_trd_qty] => 5118 [volume] => 65 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 137.59 [chn_per] => -1.19 [ttl_trd_qty] => 5122 [volume] => 4 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 137.6 [chn_per] => -1.18 [ttl_trd_qty] => 5259 [volume] => 137 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 137.6 [chn_per] => -1.18 [ttl_trd_qty] => 5259 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 137.75 [chn_per] => -1.08 [ttl_trd_qty] => 5386 [volume] => 127 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 138.21 [chn_per] => -0.75 [ttl_trd_qty] => 6115 [volume] => 729 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 138.21 [chn_per] => -0.75 [ttl_trd_qty] => 6115 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 138.41 [chn_per] => -0.6 [ttl_trd_qty] => 6210 [volume] => 95 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 138 [chn_per] => -0.9 [ttl_trd_qty] => 6212 [volume] => 2 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 138 [chn_per] => -0.9 [ttl_trd_qty] => 6212 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 138 [chn_per] => -0.9 [ttl_trd_qty] => 6926 [volume] => 714 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 138.29 [chn_per] => -0.69 [ttl_trd_qty] => 8243 [volume] => 1317 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 137.95 [high_price] => 138.44 [low_price] => 137.5 [close_price] => 138.29 [chn_per] => -0.69 [ttl_trd_qty] => 8243 [volume] => 0 ) ) [CHOICEIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 757.45 [high_price] => 760 [low_price] => 757 [close_price] => 757.25 [chn_per] => 0.54 [ttl_trd_qty] => 7372 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 757.45 [high_price] => 760 [low_price] => 753 [close_price] => 756.45 [chn_per] => 0.43 [ttl_trd_qty] => 53484 [volume] => 46112 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 757.45 [high_price] => 760 [low_price] => 753 [close_price] => 756.45 [chn_per] => 0.43 [ttl_trd_qty] => 53484 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 757.45 [high_price] => 760 [low_price] => 753 [close_price] => 756.5 [chn_per] => 0.44 [ttl_trd_qty] => 89145 [volume] => 35661 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 757.45 [high_price] => 760 [low_price] => 751.7 [close_price] => 757.15 [chn_per] => 0.52 [ttl_trd_qty] => 194925 [volume] => 105780 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 757.45 [high_price] => 760 [low_price] => 751.7 [close_price] => 757.15 [chn_per] => 0.52 [ttl_trd_qty] => 194925 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 756.5 [chn_per] => 0.44 [ttl_trd_qty] => 242190 [volume] => 47265 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 756.5 [chn_per] => 0.44 [ttl_trd_qty] => 242190 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 756.65 [chn_per] => 0.46 [ttl_trd_qty] => 263432 [volume] => 21242 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 756.65 [chn_per] => 0.46 [ttl_trd_qty] => 263432 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 755.85 [chn_per] => 0.35 [ttl_trd_qty] => 274239 [volume] => 10807 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 755 [chn_per] => 0.24 [ttl_trd_qty] => 286493 [volume] => 12254 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 755 [chn_per] => 0.24 [ttl_trd_qty] => 286493 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 755 [chn_per] => 0.24 [ttl_trd_qty] => 297642 [volume] => 11149 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 755 [chn_per] => 0.24 [ttl_trd_qty] => 297642 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 755.8 [chn_per] => 0.35 [ttl_trd_qty] => 342904 [volume] => 45262 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 757.55 [chn_per] => 0.58 [ttl_trd_qty] => 360588 [volume] => 17684 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 757.65 [chn_per] => 0.59 [ttl_trd_qty] => 377864 [volume] => 17276 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 757.45 [high_price] => 760.5 [low_price] => 751.7 [close_price] => 757.65 [chn_per] => 0.59 [ttl_trd_qty] => 377864 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 757.45 [high_price] => 762.4 [low_price] => 751.7 [close_price] => 760 [chn_per] => 0.9 [ttl_trd_qty] => 471896 [volume] => 94032 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 757.45 [high_price] => 762.4 [low_price] => 751.7 [close_price] => 762.4 [chn_per] => 1.22 [ttl_trd_qty] => 492567 [volume] => 20671 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 757.45 [high_price] => 762.4 [low_price] => 751.7 [close_price] => 762.4 [chn_per] => 1.22 [ttl_trd_qty] => 492567 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 757.45 [high_price] => 764.4 [low_price] => 751.7 [close_price] => 762.65 [chn_per] => 1.25 [ttl_trd_qty] => 567436 [volume] => 74869 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 757.45 [high_price] => 765.9 [low_price] => 751.7 [close_price] => 765.2 [chn_per] => 1.59 [ttl_trd_qty] => 624918 [volume] => 57482 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 757.45 [high_price] => 766 [low_price] => 751.7 [close_price] => 763.15 [chn_per] => 1.32 [ttl_trd_qty] => 711149 [volume] => 86231 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 757.45 [high_price] => 766 [low_price] => 751.7 [close_price] => 765 [chn_per] => 1.57 [ttl_trd_qty] => 827835 [volume] => 116686 ) ) [CHOLAFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1787.8 [close_price] => 1787.8 [chn_per] => -0.11 [ttl_trd_qty] => 11156 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1777.3 [close_price] => 1780.7 [chn_per] => -0.51 [ttl_trd_qty] => 42108 [volume] => 30952 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1777.3 [close_price] => 1780.7 [chn_per] => -0.51 [ttl_trd_qty] => 42108 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1783.8 [chn_per] => -0.34 [ttl_trd_qty] => 71212 [volume] => 29104 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1786.6 [chn_per] => -0.18 [ttl_trd_qty] => 100989 [volume] => 29777 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1786.6 [chn_per] => -0.18 [ttl_trd_qty] => 100989 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1792 [chn_per] => 0.12 [ttl_trd_qty] => 155816 [volume] => 54827 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1792 [chn_per] => 0.12 [ttl_trd_qty] => 155816 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1793.6 [chn_per] => 0.21 [ttl_trd_qty] => 183678 [volume] => 27862 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1793.6 [chn_per] => 0.21 [ttl_trd_qty] => 183678 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1795.3 [chn_per] => 0.31 [ttl_trd_qty] => 205438 [volume] => 21760 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1795.9 [chn_per] => 0.34 [ttl_trd_qty] => 215116 [volume] => 9678 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1795.9 [chn_per] => 0.34 [ttl_trd_qty] => 215116 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1796 [chn_per] => 0.35 [ttl_trd_qty] => 243807 [volume] => 28691 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1796 [chn_per] => 0.35 [ttl_trd_qty] => 243807 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1794.9 [chn_per] => 0.28 [ttl_trd_qty] => 267401 [volume] => 23594 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1798.7 [chn_per] => 0.5 [ttl_trd_qty] => 307170 [volume] => 39769 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1794.5 [chn_per] => 0.26 [ttl_trd_qty] => 321695 [volume] => 14525 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1794.5 [chn_per] => 0.26 [ttl_trd_qty] => 321695 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1795.9 [chn_per] => 0.34 [ttl_trd_qty] => 387624 [volume] => 65929 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1802.1 [chn_per] => 0.69 [ttl_trd_qty] => 406530 [volume] => 18906 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1802.1 [chn_per] => 0.69 [ttl_trd_qty] => 406530 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1802.5 [chn_per] => 0.71 [ttl_trd_qty] => 471226 [volume] => 64696 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1803 [chn_per] => 0.74 [ttl_trd_qty] => 508689 [volume] => 37463 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1802.6 [chn_per] => 0.72 [ttl_trd_qty] => 564705 [volume] => 56016 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1790 [high_price] => 1808.9 [low_price] => 1776.6 [close_price] => 1799.9 [chn_per] => 0.56 [ttl_trd_qty] => 642931 [volume] => 78226 ) ) [CHOLAHLDNG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1667.2 [high_price] => 1688 [low_price] => 1667.2 [close_price] => 1683 [chn_per] => 1.58 [ttl_trd_qty] => 1281 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1660 [close_price] => 1667.8 [chn_per] => 0.66 [ttl_trd_qty] => 11997 [volume] => 10716 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1660 [close_price] => 1669.6 [chn_per] => 0.77 [ttl_trd_qty] => 13927 [volume] => 1930 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1660 [close_price] => 1666.8 [chn_per] => 0.6 [ttl_trd_qty] => 15056 [volume] => 1129 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1660 [close_price] => 1666.8 [chn_per] => 0.6 [ttl_trd_qty] => 15135 [volume] => 79 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1660 [close_price] => 1666.2 [chn_per] => 0.56 [ttl_trd_qty] => 18985 [volume] => 3850 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1660 [close_price] => 1667.6 [chn_per] => 0.65 [ttl_trd_qty] => 21714 [volume] => 2729 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1660 [close_price] => 1667.6 [chn_per] => 0.65 [ttl_trd_qty] => 21714 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1660 [close_price] => 1660.2 [chn_per] => 0.2 [ttl_trd_qty] => 24452 [volume] => 2738 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1659.8 [close_price] => 1661.2 [chn_per] => 0.26 [ttl_trd_qty] => 29608 [volume] => 5156 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1659.8 [close_price] => 1661.5 [chn_per] => 0.28 [ttl_trd_qty] => 31670 [volume] => 2062 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1659.8 [close_price] => 1661.5 [chn_per] => 0.28 [ttl_trd_qty] => 31670 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1659.8 [close_price] => 1674.6 [chn_per] => 1.07 [ttl_trd_qty] => 41181 [volume] => 9511 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1659.8 [close_price] => 1663.4 [chn_per] => 0.39 [ttl_trd_qty] => 67546 [volume] => 26365 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1659.8 [close_price] => 1662 [chn_per] => 0.31 [ttl_trd_qty] => 67990 [volume] => 444 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1659.8 [close_price] => 1661.4 [chn_per] => 0.27 [ttl_trd_qty] => 68421 [volume] => 431 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1659.8 [close_price] => 1661.4 [chn_per] => 0.27 [ttl_trd_qty] => 68421 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1656.7 [close_price] => 1661.9 [chn_per] => 0.3 [ttl_trd_qty] => 71248 [volume] => 2827 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1656.7 [close_price] => 1661.8 [chn_per] => 0.3 [ttl_trd_qty] => 75175 [volume] => 3927 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1656.7 [close_price] => 1661.8 [chn_per] => 0.3 [ttl_trd_qty] => 75175 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1656.7 [close_price] => 1662.7 [chn_per] => 0.35 [ttl_trd_qty] => 76800 [volume] => 1625 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1656.7 [close_price] => 1662 [chn_per] => 0.31 [ttl_trd_qty] => 77691 [volume] => 891 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1656.7 [close_price] => 1662 [chn_per] => 0.31 [ttl_trd_qty] => 77691 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1656.7 [close_price] => 1659.6 [chn_per] => 0.16 [ttl_trd_qty] => 78825 [volume] => 1134 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1656.7 [close_price] => 1661.2 [chn_per] => 0.26 [ttl_trd_qty] => 89266 [volume] => 10441 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1667.2 [high_price] => 1695 [low_price] => 1656.7 [close_price] => 1661.2 [chn_per] => 0.26 [ttl_trd_qty] => 89266 [volume] => 0 ) ) [CIEINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 462.6 [high_price] => 462.6 [low_price] => 459.2 [close_price] => 460.5 [chn_per] => 0.59 [ttl_trd_qty] => 1735 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 457.15 [close_price] => 459.35 [chn_per] => 0.34 [ttl_trd_qty] => 22301 [volume] => 20566 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 457.15 [close_price] => 459.35 [chn_per] => 0.34 [ttl_trd_qty] => 22301 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 457.15 [close_price] => 459.65 [chn_per] => 0.4 [ttl_trd_qty] => 25858 [volume] => 3557 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 457.15 [close_price] => 459.5 [chn_per] => 0.37 [ttl_trd_qty] => 34791 [volume] => 8933 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 457.15 [close_price] => 459.5 [chn_per] => 0.37 [ttl_trd_qty] => 34791 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 457.15 [close_price] => 458.95 [chn_per] => 0.25 [ttl_trd_qty] => 41989 [volume] => 7198 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 457.15 [close_price] => 458.95 [chn_per] => 0.25 [ttl_trd_qty] => 41989 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 457.15 [close_price] => 459.2 [chn_per] => 0.31 [ttl_trd_qty] => 45974 [volume] => 3985 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 457.15 [close_price] => 459.2 [chn_per] => 0.31 [ttl_trd_qty] => 45974 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 457.15 [close_price] => 459.1 [chn_per] => 0.28 [ttl_trd_qty] => 50473 [volume] => 4499 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 457.15 [close_price] => 457.85 [chn_per] => 0.01 [ttl_trd_qty] => 54842 [volume] => 4369 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 457.15 [close_price] => 457.85 [chn_per] => 0.01 [ttl_trd_qty] => 54842 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 457.55 [chn_per] => -0.05 [ttl_trd_qty] => 67054 [volume] => 12212 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 457.55 [chn_per] => -0.05 [ttl_trd_qty] => 67054 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 457.8 [chn_per] => 0 [ttl_trd_qty] => 70678 [volume] => 3624 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 457.8 [chn_per] => 0 [ttl_trd_qty] => 72551 [volume] => 1873 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 457.25 [chn_per] => -0.12 [ttl_trd_qty] => 74328 [volume] => 1777 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 457.25 [chn_per] => -0.12 [ttl_trd_qty] => 74328 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 457.75 [chn_per] => -0.01 [ttl_trd_qty] => 84334 [volume] => 10006 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 457.65 [chn_per] => -0.03 [ttl_trd_qty] => 86990 [volume] => 2656 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 457.65 [chn_per] => -0.03 [ttl_trd_qty] => 86990 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 459 [chn_per] => 0.26 [ttl_trd_qty] => 95136 [volume] => 8146 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 458.45 [chn_per] => 0.14 [ttl_trd_qty] => 99371 [volume] => 4235 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 458.95 [chn_per] => 0.25 [ttl_trd_qty] => 112679 [volume] => 13308 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 462.6 [high_price] => 465.9 [low_price] => 456.1 [close_price] => 457.55 [chn_per] => -0.05 [ttl_trd_qty] => 125812 [volume] => 13133 ) ) [CIFL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 23.85 [high_price] => 23.85 [low_price] => 23.85 [close_price] => 23.85 [chn_per] => 1.79 [ttl_trd_qty] => 116 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 23.85 [high_price] => 23.85 [low_price] => 23.43 [close_price] => 23.8 [chn_per] => 1.58 [ttl_trd_qty] => 130 [volume] => 14 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 23.85 [high_price] => 23.9 [low_price] => 23.43 [close_price] => 23.89 [chn_per] => 1.96 [ttl_trd_qty] => 7150 [volume] => 7020 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 23.85 [high_price] => 23.9 [low_price] => 23.43 [close_price] => 23.89 [chn_per] => 1.96 [ttl_trd_qty] => 7150 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 23.85 [high_price] => 24.5 [low_price] => 23.43 [close_price] => 23.77 [chn_per] => 1.45 [ttl_trd_qty] => 26156 [volume] => 19006 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 24.15 [chn_per] => 3.07 [ttl_trd_qty] => 228066 [volume] => 201910 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 24.15 [chn_per] => 3.07 [ttl_trd_qty] => 228066 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.94 [chn_per] => 2.18 [ttl_trd_qty] => 260154 [volume] => 32088 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.94 [chn_per] => 2.18 [ttl_trd_qty] => 260154 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.8 [chn_per] => 1.58 [ttl_trd_qty] => 265755 [volume] => 5601 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.89 [chn_per] => 1.96 [ttl_trd_qty] => 265756 [volume] => 1 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.89 [chn_per] => 1.96 [ttl_trd_qty] => 265756 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.89 [chn_per] => 1.96 [ttl_trd_qty] => 265756 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.9 [chn_per] => 2.01 [ttl_trd_qty] => 270648 [volume] => 4892 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.85 [chn_per] => 1.79 [ttl_trd_qty] => 273348 [volume] => 2700 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.85 [chn_per] => 1.79 [ttl_trd_qty] => 273348 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.78 [chn_per] => 1.49 [ttl_trd_qty] => 273555 [volume] => 207 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.78 [chn_per] => 1.49 [ttl_trd_qty] => 273555 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.85 [chn_per] => 1.79 [ttl_trd_qty] => 273557 [volume] => 2 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.85 [chn_per] => 1.79 [ttl_trd_qty] => 273557 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.75 [chn_per] => 1.37 [ttl_trd_qty] => 274959 [volume] => 1402 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.75 [chn_per] => 1.37 [ttl_trd_qty] => 274959 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.79 [chn_per] => 1.54 [ttl_trd_qty] => 278220 [volume] => 3261 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.43 [close_price] => 23.79 [chn_per] => 1.54 [ttl_trd_qty] => 278220 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.23 [close_price] => 23.3 [chn_per] => -0.55 [ttl_trd_qty] => 303846 [volume] => 25626 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 23.85 [high_price] => 24.65 [low_price] => 23.23 [close_price] => 23.27 [chn_per] => -0.68 [ttl_trd_qty] => 303845 [volume] => 0 ) ) [CIGNITITEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) ) [CINELINE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 80.8 [chn_per] => 0.24 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 80 [high_price] => 80 [low_price] => 79.2 [close_price] => 79.2 [chn_per] => -1.75 [ttl_trd_qty] => 3 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 80 [high_price] => 80 [low_price] => 79.2 [close_price] => 79.2 [chn_per] => -1.75 [ttl_trd_qty] => 3 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 80 [high_price] => 80.8 [low_price] => 79.2 [close_price] => 80.8 [chn_per] => 0.24 [ttl_trd_qty] => 1403 [volume] => 1400 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 80 [high_price] => 82.85 [low_price] => 79.2 [close_price] => 82.47 [chn_per] => 2.31 [ttl_trd_qty] => 4663 [volume] => 3260 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 80 [high_price] => 82.85 [low_price] => 79.2 [close_price] => 82.47 [chn_per] => 2.31 [ttl_trd_qty] => 4663 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 80 [high_price] => 82.85 [low_price] => 79.2 [close_price] => 82 [chn_per] => 1.72 [ttl_trd_qty] => 6464 [volume] => 1801 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 80 [high_price] => 82.85 [low_price] => 79.2 [close_price] => 82 [chn_per] => 1.72 [ttl_trd_qty] => 6464 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 80 [high_price] => 82.85 [low_price] => 79.2 [close_price] => 82 [chn_per] => 1.72 [ttl_trd_qty] => 8722 [volume] => 2258 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 80 [high_price] => 82.85 [low_price] => 79.2 [close_price] => 82 [chn_per] => 1.72 [ttl_trd_qty] => 8722 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 80 [high_price] => 82.85 [low_price] => 79.2 [close_price] => 82.5 [chn_per] => 2.34 [ttl_trd_qty] => 10375 [volume] => 1653 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 80 [high_price] => 82.85 [low_price] => 79.2 [close_price] => 82.7 [chn_per] => 2.59 [ttl_trd_qty] => 10520 [volume] => 145 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 80 [high_price] => 82.85 [low_price] => 79.2 [close_price] => 82.7 [chn_per] => 2.59 [ttl_trd_qty] => 10520 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 80 [high_price] => 82.85 [low_price] => 79.2 [close_price] => 82 [chn_per] => 1.72 [ttl_trd_qty] => 12112 [volume] => 1592 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 80 [high_price] => 82.85 [low_price] => 79.2 [close_price] => 82 [chn_per] => 1.72 [ttl_trd_qty] => 12112 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 80 [high_price] => 83 [low_price] => 79.2 [close_price] => 83 [chn_per] => 2.96 [ttl_trd_qty] => 13865 [volume] => 1753 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 80 [high_price] => 83 [low_price] => 79.2 [close_price] => 82.99 [chn_per] => 2.95 [ttl_trd_qty] => 13876 [volume] => 11 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 80 [high_price] => 83 [low_price] => 79.2 [close_price] => 82.99 [chn_per] => 2.95 [ttl_trd_qty] => 13876 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 80 [high_price] => 83 [low_price] => 79.2 [close_price] => 82.99 [chn_per] => 2.95 [ttl_trd_qty] => 13876 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 80 [high_price] => 83 [low_price] => 79.2 [close_price] => 82.99 [chn_per] => 2.95 [ttl_trd_qty] => 13876 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 80 [high_price] => 83 [low_price] => 79.2 [close_price] => 82.99 [chn_per] => 2.95 [ttl_trd_qty] => 13876 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 80 [high_price] => 83 [low_price] => 79.2 [close_price] => 82.99 [chn_per] => 2.95 [ttl_trd_qty] => 13876 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 80 [high_price] => 83 [low_price] => 79.2 [close_price] => 81.5 [chn_per] => 1.1 [ttl_trd_qty] => 15565 [volume] => 1689 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 80 [high_price] => 83 [low_price] => 79.2 [close_price] => 82.01 [chn_per] => 1.74 [ttl_trd_qty] => 15770 [volume] => 205 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 80 [high_price] => 83 [low_price] => 79.2 [close_price] => 81.04 [chn_per] => 0.53 [ttl_trd_qty] => 15877 [volume] => 107 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 80 [high_price] => 83 [low_price] => 79.2 [close_price] => 82.01 [chn_per] => 1.74 [ttl_trd_qty] => 16107 [volume] => 230 ) ) [CIPLA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1468 [high_price] => 1469.9 [low_price] => 1462.1 [close_price] => 1469.6 [chn_per] => 0.29 [ttl_trd_qty] => 6852 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1468 [high_price] => 1469.9 [low_price] => 1462.1 [close_price] => 1469.6 [chn_per] => 0.29 [ttl_trd_qty] => 6852 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1453.8 [close_price] => 1455 [chn_per] => -0.71 [ttl_trd_qty] => 119049 [volume] => 112197 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1453.8 [close_price] => 1461.8 [chn_per] => -0.25 [ttl_trd_qty] => 167231 [volume] => 48182 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1453.8 [close_price] => 1461.8 [chn_per] => -0.25 [ttl_trd_qty] => 167231 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1453.8 [close_price] => 1456.9 [chn_per] => -0.58 [ttl_trd_qty] => 217147 [volume] => 49916 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1453.8 [close_price] => 1454.2 [chn_per] => -0.76 [ttl_trd_qty] => 229282 [volume] => 12135 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1452.8 [close_price] => 1454 [chn_per] => -0.78 [ttl_trd_qty] => 240460 [volume] => 11178 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1452.8 [close_price] => 1454 [chn_per] => -0.78 [ttl_trd_qty] => 240460 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1450.1 [close_price] => 1453.3 [chn_per] => -0.83 [ttl_trd_qty] => 265566 [volume] => 25106 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1450.1 [close_price] => 1452.3 [chn_per] => -0.89 [ttl_trd_qty] => 269440 [volume] => 3874 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1450.1 [close_price] => 1450.8 [chn_per] => -1 [ttl_trd_qty] => 283539 [volume] => 14099 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1451.8 [chn_per] => -0.93 [ttl_trd_qty] => 329125 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1448.9 [chn_per] => -1.13 [ttl_trd_qty] => 341587 [volume] => 12462 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1457.9 [chn_per] => -0.51 [ttl_trd_qty] => 379539 [volume] => 37952 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1456.9 [chn_per] => -0.58 [ttl_trd_qty] => 400424 [volume] => 20885 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1458.7 [chn_per] => -0.46 [ttl_trd_qty] => 417076 [volume] => 16652 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1458.1 [chn_per] => -0.5 [ttl_trd_qty] => 434465 [volume] => 17389 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1457.8 [chn_per] => -0.52 [ttl_trd_qty] => 450512 [volume] => 16047 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1457.5 [chn_per] => -0.54 [ttl_trd_qty] => 465118 [volume] => 14606 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1458.1 [chn_per] => -0.5 [ttl_trd_qty] => 478125 [volume] => 13007 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1458.5 [chn_per] => -0.47 [ttl_trd_qty] => 492697 [volume] => 14572 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1458.5 [chn_per] => -0.47 [ttl_trd_qty] => 492697 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1457.3 [chn_per] => -0.55 [ttl_trd_qty] => 660241 [volume] => 167544 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1468 [high_price] => 1472.1 [low_price] => 1446 [close_price] => 1457.3 [chn_per] => -0.55 [ttl_trd_qty] => 660241 [volume] => 0 ) ) [CLEAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 762 [high_price] => 777.25 [low_price] => 762 [close_price] => 775 [chn_per] => 1.91 [ttl_trd_qty] => 5320 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 762 [high_price] => 777.25 [low_price] => 762 [close_price] => 771.25 [chn_per] => 1.41 [ttl_trd_qty] => 24224 [volume] => 18904 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 771.25 [chn_per] => 1.41 [ttl_trd_qty] => 24224 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 769.85 [chn_per] => 1.23 [ttl_trd_qty] => 44406 [volume] => 20182 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 768.2 [chn_per] => 1.01 [ttl_trd_qty] => 51245 [volume] => 6839 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 768 [chn_per] => 0.99 [ttl_trd_qty] => 53305 [volume] => 2060 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 766.75 [chn_per] => 0.82 [ttl_trd_qty] => 56844 [volume] => 3539 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 769.1 [chn_per] => 1.13 [ttl_trd_qty] => 59462 [volume] => 2618 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 769.1 [chn_per] => 1.13 [ttl_trd_qty] => 59462 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 769.25 [chn_per] => 1.15 [ttl_trd_qty] => 64478 [volume] => 5016 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 768.7 [chn_per] => 1.08 [ttl_trd_qty] => 65550 [volume] => 1072 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 768.7 [chn_per] => 1.08 [ttl_trd_qty] => 65550 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 762 [high_price] => 0 [low_price] => 0 [close_price] => 767.4 [chn_per] => 0.91 [ttl_trd_qty] => 69975 [volume] => 4425 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 767 [chn_per] => 0.85 [ttl_trd_qty] => 72532 [volume] => 2557 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 767 [chn_per] => 0.85 [ttl_trd_qty] => 72532 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 763.85 [chn_per] => 0.44 [ttl_trd_qty] => 82914 [volume] => 10382 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 764.5 [chn_per] => 0.53 [ttl_trd_qty] => 84607 [volume] => 1693 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 763.2 [chn_per] => 0.36 [ttl_trd_qty] => 86024 [volume] => 1417 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 762 [high_price] => 778.05 [low_price] => 762 [close_price] => 763.2 [chn_per] => 0.36 [ttl_trd_qty] => 86024 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 762 [high_price] => 778.05 [low_price] => 759.1 [close_price] => 759.45 [chn_per] => -0.14 [ttl_trd_qty] => 99566 [volume] => 13542 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 762 [high_price] => 778.05 [low_price] => 758.6 [close_price] => 760.95 [chn_per] => 0.06 [ttl_trd_qty] => 111030 [volume] => 11464 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 762 [high_price] => 778.05 [low_price] => 756.35 [close_price] => 757.25 [chn_per] => -0.43 [ttl_trd_qty] => 123025 [volume] => 11995 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 762 [high_price] => 778.05 [low_price] => 756.35 [close_price] => 757.2 [chn_per] => -0.43 [ttl_trd_qty] => 128493 [volume] => 5468 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 762 [high_price] => 778.05 [low_price] => 756.35 [close_price] => 760.6 [chn_per] => 0.01 [ttl_trd_qty] => 132065 [volume] => 3572 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 762 [high_price] => 778.05 [low_price] => 756.35 [close_price] => 759.6 [chn_per] => -0.12 [ttl_trd_qty] => 140982 [volume] => 8917 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 762 [high_price] => 778.05 [low_price] => 756.35 [close_price] => 761 [chn_per] => 0.07 [ttl_trd_qty] => 156588 [volume] => 15606 ) ) [CLEDUCATE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 50.97 [high_price] => 50.97 [low_price] => 50.97 [close_price] => 50.97 [chn_per] => 1.98 [ttl_trd_qty] => 15017 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 50.97 [high_price] => 50.97 [low_price] => 50.97 [close_price] => 50.97 [chn_per] => 1.98 [ttl_trd_qty] => 15017 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 50.97 [high_price] => 50.97 [low_price] => 50.97 [close_price] => 50.97 [chn_per] => 1.98 [ttl_trd_qty] => 15017 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 50.97 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 18165 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 18165 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 18165 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 18165 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 18165 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43826 [volume] => 25661 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43826 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43826 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43827 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43827 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43827 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43827 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43857 [volume] => 30 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43857 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43857 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43857 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43857 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43857 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43857 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.98 [close_price] => 51.98 [chn_per] => 1.98 [ttl_trd_qty] => 43857 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.95 [close_price] => 51.95 [chn_per] => 1.92 [ttl_trd_qty] => 44468 [volume] => 611 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 51.98 [high_price] => 51.98 [low_price] => 51.95 [close_price] => 51.95 [chn_per] => 1.92 [ttl_trd_qty] => 44468 [volume] => 0 ) ) [CLSEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 287.35 [high_price] => 287.75 [low_price] => 286.4 [close_price] => 287.75 [chn_per] => 0.56 [ttl_trd_qty] => 371 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 287.35 [high_price] => 288.6 [low_price] => 286.4 [close_price] => 288 [chn_per] => 0.65 [ttl_trd_qty] => 1332 [volume] => 961 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 287.35 [high_price] => 288.6 [low_price] => 286.4 [close_price] => 288 [chn_per] => 0.65 [ttl_trd_qty] => 1332 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 287.35 [high_price] => 288.6 [low_price] => 286.4 [close_price] => 288 [chn_per] => 0.65 [ttl_trd_qty] => 4544 [volume] => 3212 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 287.35 [high_price] => 288.7 [low_price] => 286.4 [close_price] => 288.05 [chn_per] => 0.66 [ttl_trd_qty] => 6423 [volume] => 1879 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 287.35 [high_price] => 290 [low_price] => 286.4 [close_price] => 288.9 [chn_per] => 0.96 [ttl_trd_qty] => 8664 [volume] => 2241 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 287.35 [high_price] => 290 [low_price] => 286.4 [close_price] => 287.75 [chn_per] => 0.56 [ttl_trd_qty] => 9270 [volume] => 606 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 287.35 [high_price] => 290 [low_price] => 286.4 [close_price] => 288.2 [chn_per] => 0.72 [ttl_trd_qty] => 10961 [volume] => 1691 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 287.35 [high_price] => 290 [low_price] => 286.4 [close_price] => 288.2 [chn_per] => 0.72 [ttl_trd_qty] => 10961 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 287.35 [high_price] => 290 [low_price] => 286.4 [close_price] => 287.4 [chn_per] => 0.44 [ttl_trd_qty] => 14058 [volume] => 3097 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 287.35 [high_price] => 290 [low_price] => 286.4 [close_price] => 287.95 [chn_per] => 0.63 [ttl_trd_qty] => 14751 [volume] => 693 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 287.35 [high_price] => 290 [low_price] => 286.4 [close_price] => 287.95 [chn_per] => 0.63 [ttl_trd_qty] => 14751 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 287.35 [high_price] => 290 [low_price] => 285.4 [close_price] => 286 [chn_per] => -0.05 [ttl_trd_qty] => 18579 [volume] => 3828 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 285 [chn_per] => -0.4 [ttl_trd_qty] => 19094 [volume] => 515 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 285 [chn_per] => -0.4 [ttl_trd_qty] => 19094 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 285.8 [chn_per] => -0.12 [ttl_trd_qty] => 19625 [volume] => 531 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 285.5 [chn_per] => -0.23 [ttl_trd_qty] => 20021 [volume] => 396 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 286.9 [chn_per] => 0.26 [ttl_trd_qty] => 20620 [volume] => 599 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 286.9 [chn_per] => 0.26 [ttl_trd_qty] => 20620 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 286.1 [chn_per] => -0.02 [ttl_trd_qty] => 21243 [volume] => 623 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 286 [chn_per] => -0.05 [ttl_trd_qty] => 22157 [volume] => 914 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 285.15 [chn_per] => -0.35 [ttl_trd_qty] => 22950 [volume] => 793 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 285.5 [chn_per] => -0.23 [ttl_trd_qty] => 24810 [volume] => 1860 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 285.2 [chn_per] => -0.33 [ttl_trd_qty] => 25693 [volume] => 883 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 286.1 [chn_per] => -0.02 [ttl_trd_qty] => 26323 [volume] => 630 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 287.35 [high_price] => 290 [low_price] => 284.6 [close_price] => 285.15 [chn_per] => -0.35 [ttl_trd_qty] => 29482 [volume] => 3159 ) ) [CMSINFO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 295 [high_price] => 286.95 [low_price] => 281 [close_price] => 279.9 [chn_per] => -4.88 [ttl_trd_qty] => 680810 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 284.3 [chn_per] => 1.32 [ttl_trd_qty] => 55468 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 284.3 [chn_per] => 1.32 [ttl_trd_qty] => 55468 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 285.05 [chn_per] => 1.59 [ttl_trd_qty] => 83645 [volume] => 28177 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 285.1 [chn_per] => 1.6 [ttl_trd_qty] => 90033 [volume] => 6388 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 285.1 [chn_per] => 1.6 [ttl_trd_qty] => 90033 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 284.4 [chn_per] => 1.35 [ttl_trd_qty] => 99767 [volume] => 9734 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 282.85 [chn_per] => 0.8 [ttl_trd_qty] => 109855 [volume] => 10088 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 282.85 [chn_per] => 0.8 [ttl_trd_qty] => 118185 [volume] => 8330 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 282.85 [chn_per] => 0.8 [ttl_trd_qty] => 118185 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 281.9 [chn_per] => 0.46 [ttl_trd_qty] => 148890 [volume] => 30705 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 282 [chn_per] => 0.5 [ttl_trd_qty] => 155016 [volume] => 6126 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 281.9 [chn_per] => 0.46 [ttl_trd_qty] => 161404 [volume] => 6388 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 281.9 [chn_per] => 0.46 [ttl_trd_qty] => 178629 [volume] => 17225 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 281.9 [chn_per] => 0.46 [ttl_trd_qty] => 178629 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 281.8 [chn_per] => 0.43 [ttl_trd_qty] => 217077 [volume] => 38448 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 281.8 [chn_per] => 0.43 [ttl_trd_qty] => 217077 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 282 [chn_per] => 0.5 [ttl_trd_qty] => 251341 [volume] => 34264 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 282 [chn_per] => 0.5 [ttl_trd_qty] => 251341 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 281.8 [chn_per] => 0.43 [ttl_trd_qty] => 274242 [volume] => 22901 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 281.8 [chn_per] => 0.43 [ttl_trd_qty] => 274242 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 281 [close_price] => 281.7 [chn_per] => 0.39 [ttl_trd_qty] => 297494 [volume] => 23252 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 280.35 [close_price] => 280.75 [chn_per] => 0.05 [ttl_trd_qty] => 318391 [volume] => 20897 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 280.35 [close_price] => 280.75 [chn_per] => 0.05 [ttl_trd_qty] => 318391 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 280.35 [close_price] => 281.05 [chn_per] => 0.16 [ttl_trd_qty] => 378849 [volume] => 60458 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 281.45 [high_price] => 287.55 [low_price] => 280.35 [close_price] => 281.05 [chn_per] => 0.16 [ttl_trd_qty] => 378849 [volume] => 0 ) ) [CNL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 731 [high_price] => 731.9 [low_price] => 725.05 [close_price] => 725.05 [chn_per] => -0.71 [ttl_trd_qty] => 557 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 731 [high_price] => 731.9 [low_price] => 725.05 [close_price] => 725.05 [chn_per] => -0.71 [ttl_trd_qty] => 557 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 731 [high_price] => 734.65 [low_price] => 725.05 [close_price] => 728.1 [chn_per] => -0.29 [ttl_trd_qty] => 830 [volume] => 273 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 731 [high_price] => 734.65 [low_price] => 725.05 [close_price] => 732.95 [chn_per] => 0.37 [ttl_trd_qty] => 1584 [volume] => 754 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 731 [high_price] => 734.65 [low_price] => 725.05 [close_price] => 730 [chn_per] => -0.03 [ttl_trd_qty] => 1715 [volume] => 131 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 731 [high_price] => 738 [low_price] => 725.05 [close_price] => 735.7 [chn_per] => 0.75 [ttl_trd_qty] => 1946 [volume] => 231 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 737 [chn_per] => 0.92 [ttl_trd_qty] => 2808 [volume] => 862 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 737 [chn_per] => 0.92 [ttl_trd_qty] => 2808 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 742 [chn_per] => 1.61 [ttl_trd_qty] => 3133 [volume] => 325 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 742 [chn_per] => 1.61 [ttl_trd_qty] => 3133 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 735.35 [chn_per] => 0.7 [ttl_trd_qty] => 3301 [volume] => 168 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 735.35 [chn_per] => 0.7 [ttl_trd_qty] => 3301 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 734 [chn_per] => 0.51 [ttl_trd_qty] => 3602 [volume] => 301 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 735 [chn_per] => 0.65 [ttl_trd_qty] => 3693 [volume] => 91 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 734.3 [chn_per] => 0.55 [ttl_trd_qty] => 3794 [volume] => 101 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 734.3 [chn_per] => 0.55 [ttl_trd_qty] => 3794 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 736.85 [chn_per] => 0.9 [ttl_trd_qty] => 3798 [volume] => 4 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 735.2 [chn_per] => 0.68 [ttl_trd_qty] => 4806 [volume] => 1008 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 735.2 [chn_per] => 0.68 [ttl_trd_qty] => 4806 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 738.05 [chn_per] => 1.07 [ttl_trd_qty] => 4946 [volume] => 140 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 738.05 [chn_per] => 1.07 [ttl_trd_qty] => 4946 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 740.2 [chn_per] => 1.36 [ttl_trd_qty] => 5520 [volume] => 574 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 742.65 [chn_per] => 1.7 [ttl_trd_qty] => 5653 [volume] => 133 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 742.65 [chn_per] => 1.7 [ttl_trd_qty] => 5653 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 731 [high_price] => 743.95 [low_price] => 725.05 [close_price] => 739.05 [chn_per] => 1.21 [ttl_trd_qty] => 5724 [volume] => 71 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 731 [high_price] => 745 [low_price] => 725.05 [close_price] => 745 [chn_per] => 2.02 [ttl_trd_qty] => 8051 [volume] => 2327 ) ) [COALINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 439 [high_price] => 439 [low_price] => 436.25 [close_price] => 436.45 [chn_per] => -0.59 [ttl_trd_qty] => 47415 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 439 [high_price] => 439 [low_price] => 436.15 [close_price] => 437.25 [chn_per] => -0.41 [ttl_trd_qty] => 197718 [volume] => 150303 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 439 [high_price] => 439 [low_price] => 436.15 [close_price] => 437.25 [chn_per] => -0.41 [ttl_trd_qty] => 197718 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 439 [high_price] => 439 [low_price] => 436.15 [close_price] => 438.7 [chn_per] => -0.08 [ttl_trd_qty] => 508154 [volume] => 310436 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 439 [high_price] => 439 [low_price] => 436.15 [close_price] => 438.85 [chn_per] => -0.05 [ttl_trd_qty] => 553594 [volume] => 45440 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 439 [high_price] => 439 [low_price] => 436.15 [close_price] => 437.9 [chn_per] => -0.26 [ttl_trd_qty] => 626739 [volume] => 73145 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 439 [high_price] => 439 [low_price] => 436.15 [close_price] => 437.85 [chn_per] => -0.27 [ttl_trd_qty] => 707323 [volume] => 80584 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 439 [high_price] => 439 [low_price] => 436.15 [close_price] => 438.3 [chn_per] => -0.17 [ttl_trd_qty] => 869348 [volume] => 162025 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 439 [high_price] => 439 [low_price] => 436.15 [close_price] => 438.3 [chn_per] => -0.17 [ttl_trd_qty] => 869348 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 439 [high_price] => 439 [low_price] => 435.25 [close_price] => 436.8 [chn_per] => -0.51 [ttl_trd_qty] => 1340491 [volume] => 471143 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 439 [high_price] => 439 [low_price] => 435.25 [close_price] => 437.15 [chn_per] => -0.43 [ttl_trd_qty] => 1373116 [volume] => 32625 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 439 [high_price] => 439 [low_price] => 435.25 [close_price] => 435.9 [chn_per] => -0.72 [ttl_trd_qty] => 1429542 [volume] => 56426 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 439 [high_price] => 439 [low_price] => 435 [close_price] => 435.85 [chn_per] => -0.73 [ttl_trd_qty] => 1545270 [volume] => 115728 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 439 [high_price] => 439 [low_price] => 434.7 [close_price] => 435 [chn_per] => -0.92 [ttl_trd_qty] => 1723542 [volume] => 178272 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 439 [high_price] => 439 [low_price] => 434.05 [close_price] => 434.6 [chn_per] => -1.01 [ttl_trd_qty] => 1919768 [volume] => 196226 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 439 [high_price] => 439 [low_price] => 433.6 [close_price] => 433.9 [chn_per] => -1.17 [ttl_trd_qty] => 2081391 [volume] => 161623 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 439 [high_price] => 439 [low_price] => 433.3 [close_price] => 434.25 [chn_per] => -1.09 [ttl_trd_qty] => 2145581 [volume] => 64190 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 439 [high_price] => 439 [low_price] => 433.3 [close_price] => 434.25 [chn_per] => -1.09 [ttl_trd_qty] => 2145581 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 439 [high_price] => 439 [low_price] => 433.3 [close_price] => 433.9 [chn_per] => -1.17 [ttl_trd_qty] => 2283629 [volume] => 138048 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 439 [high_price] => 439 [low_price] => 433.3 [close_price] => 434.25 [chn_per] => -1.09 [ttl_trd_qty] => 2339432 [volume] => 55803 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 439 [high_price] => 439 [low_price] => 433.3 [close_price] => 434.25 [chn_per] => -1.09 [ttl_trd_qty] => 2339432 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 439 [high_price] => 439 [low_price] => 433.3 [close_price] => 433.6 [chn_per] => -1.24 [ttl_trd_qty] => 2443275 [volume] => 103843 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 439 [high_price] => 439 [low_price] => 433.2 [close_price] => 434.15 [chn_per] => -1.12 [ttl_trd_qty] => 2584914 [volume] => 141639 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 439 [high_price] => 439 [low_price] => 433.2 [close_price] => 434.95 [chn_per] => -0.93 [ttl_trd_qty] => 2780202 [volume] => 195288 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 439 [high_price] => 439 [low_price] => 433.2 [close_price] => 434.45 [chn_per] => -1.05 [ttl_trd_qty] => 3028789 [volume] => 248587 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 439 [high_price] => 439 [low_price] => 433.2 [close_price] => 435.15 [chn_per] => -0.89 [ttl_trd_qty] => 3389455 [volume] => 360666 ) ) [COASTCORP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 49.2 [chn_per] => 0.68 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 49.5 [low_price] => 48.56 [close_price] => 48.82 [chn_per] => 0.68 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 48.56 [high_price] => 49.5 [low_price] => 48.56 [close_price] => 48.82 [chn_per] => 4.38 [ttl_trd_qty] => 25152 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 48.56 [high_price] => 51.15 [low_price] => 48.56 [close_price] => 50.81 [chn_per] => 3.97 [ttl_trd_qty] => 28747 [volume] => 3595 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 48.56 [high_price] => 51.15 [low_price] => 48.56 [close_price] => 50.71 [chn_per] => 3.77 [ttl_trd_qty] => 34845 [volume] => 6098 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 51.15 [low_price] => 48.56 [close_price] => 50.63 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 48.56 [high_price] => 52.8 [low_price] => 48.56 [close_price] => 52.8 [chn_per] => 8.04 [ttl_trd_qty] => 99221 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 52.56 [chn_per] => 7.55 [ttl_trd_qty] => 158015 [volume] => 58794 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 52.56 [chn_per] => 7.55 [ttl_trd_qty] => 158015 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 51.41 [chn_per] => 5.2 [ttl_trd_qty] => 194600 [volume] => 36585 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 52.05 [chn_per] => 5.2 [ttl_trd_qty] => 194600 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 52.13 [chn_per] => 6.22 [ttl_trd_qty] => 214472 [volume] => 19872 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 51.72 [chn_per] => 6.22 [ttl_trd_qty] => 214472 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 51.39 [chn_per] => 5.16 [ttl_trd_qty] => 232047 [volume] => 17575 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 51.45 [chn_per] => 5.28 [ttl_trd_qty] => 233508 [volume] => 1461 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 51.27 [chn_per] => 4.91 [ttl_trd_qty] => 235876 [volume] => 2368 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 51.33 [chn_per] => 4.91 [ttl_trd_qty] => 235876 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 51.33 [chn_per] => 4.95 [ttl_trd_qty] => 237938 [volume] => 2062 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 51.32 [chn_per] => 4.95 [ttl_trd_qty] => 237938 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 51.2 [chn_per] => 5.01 [ttl_trd_qty] => 239391 [volume] => 1453 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 51.2 [chn_per] => 4.67 [ttl_trd_qty] => 247518 [volume] => 8127 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 50.97 [chn_per] => 4.3 [ttl_trd_qty] => 250803 [volume] => 3285 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 50.82 [chn_per] => 4.3 [ttl_trd_qty] => 250803 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 50.71 [chn_per] => 3.99 [ttl_trd_qty] => 254372 [volume] => 3569 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 50.44 [chn_per] => 3.21 [ttl_trd_qty] => 282801 [volume] => 28429 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 48.56 [high_price] => 53.49 [low_price] => 48.56 [close_price] => 49.85 [chn_per] => 2.01 [ttl_trd_qty] => 299500 [volume] => 16699 ) ) [COCHINSHIP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1503.1 [close_price] => 1504 [chn_per] => -0.26 [ttl_trd_qty] => 63057 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1498.1 [close_price] => 1501 [chn_per] => -0.46 [ttl_trd_qty] => 225976 [volume] => 162919 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1496.2 [close_price] => 1497.7 [chn_per] => -0.68 [ttl_trd_qty] => 285845 [volume] => 59869 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1496.2 [close_price] => 1503 [chn_per] => -0.32 [ttl_trd_qty] => 325128 [volume] => 39283 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1496.2 [close_price] => 1503 [chn_per] => -0.32 [ttl_trd_qty] => 331845 [volume] => 6717 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1494.1 [close_price] => 1497.7 [chn_per] => -0.68 [ttl_trd_qty] => 401660 [volume] => 69815 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1494 [close_price] => 1496.3 [chn_per] => -0.77 [ttl_trd_qty] => 420324 [volume] => 18664 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1494 [close_price] => 1496.3 [chn_per] => -0.77 [ttl_trd_qty] => 420324 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1494 [close_price] => 1508.9 [chn_per] => 0.07 [ttl_trd_qty] => 507624 [volume] => 87300 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1494 [close_price] => 1503 [chn_per] => -0.32 [ttl_trd_qty] => 590202 [volume] => 82578 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1494 [close_price] => 1497.9 [chn_per] => -0.66 [ttl_trd_qty] => 629691 [volume] => 39489 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1494 [close_price] => 1497.9 [chn_per] => -0.66 [ttl_trd_qty] => 629691 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1512.7 [high_price] => 1515 [low_price] => 1494 [close_price] => 1500 [chn_per] => -0.52 [ttl_trd_qty] => 665097 [volume] => 35406 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1514.6 [chn_per] => 0.44 [ttl_trd_qty] => 826599 [volume] => 161502 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1510.3 [chn_per] => 0.16 [ttl_trd_qty] => 863133 [volume] => 36534 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1511 [chn_per] => 0.21 [ttl_trd_qty] => 897036 [volume] => 33903 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1511 [chn_per] => 0.21 [ttl_trd_qty] => 897036 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1508.9 [chn_per] => 0.07 [ttl_trd_qty] => 933340 [volume] => 36304 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1514.7 [chn_per] => 0.45 [ttl_trd_qty] => 998351 [volume] => 65011 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1514.7 [chn_per] => 0.45 [ttl_trd_qty] => 998351 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1509.9 [chn_per] => 0.13 [ttl_trd_qty] => 1037051 [volume] => 38700 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1514 [chn_per] => 0.4 [ttl_trd_qty] => 1109980 [volume] => 72929 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1514 [chn_per] => 0.4 [ttl_trd_qty] => 1109980 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1512.2 [chn_per] => 0.29 [ttl_trd_qty] => 1150953 [volume] => 40973 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1505 [chn_per] => -0.19 [ttl_trd_qty] => 1238602 [volume] => 87649 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1512.7 [high_price] => 1518.3 [low_price] => 1494 [close_price] => 1505 [chn_per] => -0.19 [ttl_trd_qty] => 1238602 [volume] => 0 ) ) [COFFEEDAY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 31.69 [high_price] => 31.94 [low_price] => 31.6 [close_price] => 31.6 [chn_per] => 0.03 [ttl_trd_qty] => 12075 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 31.69 [high_price] => 31.94 [low_price] => 31.6 [close_price] => 31.6 [chn_per] => 0.03 [ttl_trd_qty] => 12075 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 31.69 [high_price] => 31.94 [low_price] => 31.51 [close_price] => 31.87 [chn_per] => 0.89 [ttl_trd_qty] => 76343 [volume] => 64268 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 31.69 [high_price] => 31.94 [low_price] => 31.51 [close_price] => 31.7 [chn_per] => 0.35 [ttl_trd_qty] => 122777 [volume] => 46434 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 31.69 [high_price] => 32 [low_price] => 31.51 [close_price] => 31.95 [chn_per] => 1.14 [ttl_trd_qty] => 149683 [volume] => 26906 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 31.69 [high_price] => 32.19 [low_price] => 31.51 [close_price] => 32.17 [chn_per] => 1.84 [ttl_trd_qty] => 165465 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 31.69 [high_price] => 32.19 [low_price] => 31.51 [close_price] => 32.15 [chn_per] => 1.77 [ttl_trd_qty] => 178681 [volume] => 13216 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 31.69 [high_price] => 32.19 [low_price] => 31.51 [close_price] => 32.15 [chn_per] => 1.77 [ttl_trd_qty] => 178681 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 31.69 [high_price] => 32.39 [low_price] => 31.51 [close_price] => 32.29 [chn_per] => 2.22 [ttl_trd_qty] => 192809 [volume] => 14128 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 31.69 [high_price] => 32.39 [low_price] => 31.51 [close_price] => 32.29 [chn_per] => 2.22 [ttl_trd_qty] => 192809 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 31.69 [high_price] => 32.39 [low_price] => 31.51 [close_price] => 32.26 [chn_per] => 2.12 [ttl_trd_qty] => 205053 [volume] => 12244 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 31.69 [high_price] => 32.39 [low_price] => 31.51 [close_price] => 32.26 [chn_per] => 2.12 [ttl_trd_qty] => 205053 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 31.69 [high_price] => 32.8 [low_price] => 31.51 [close_price] => 32.65 [chn_per] => 3.36 [ttl_trd_qty] => 282824 [volume] => 77771 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 31.69 [high_price] => 32.8 [low_price] => 31.51 [close_price] => 32.75 [chn_per] => 3.67 [ttl_trd_qty] => 286952 [volume] => 4128 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 31.69 [high_price] => 32.8 [low_price] => 31.51 [close_price] => 32.7 [chn_per] => 3.51 [ttl_trd_qty] => 291478 [volume] => 4526 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 31.69 [high_price] => 32.8 [low_price] => 31.51 [close_price] => 32.7 [chn_per] => 3.51 [ttl_trd_qty] => 291478 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 31.69 [high_price] => 32.8 [low_price] => 31.51 [close_price] => 32.45 [chn_per] => 2.72 [ttl_trd_qty] => 313797 [volume] => 22319 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 31.69 [high_price] => 32.8 [low_price] => 31.51 [close_price] => 32.45 [chn_per] => 2.72 [ttl_trd_qty] => 313797 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 31.69 [high_price] => 32.8 [low_price] => 31.51 [close_price] => 32.55 [chn_per] => 3.04 [ttl_trd_qty] => 321306 [volume] => 7509 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 31.69 [high_price] => 32.87 [low_price] => 31.51 [close_price] => 32.7 [chn_per] => 3.51 [ttl_trd_qty] => 341372 [volume] => 20066 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 31.69 [high_price] => 32.87 [low_price] => 31.51 [close_price] => 32.74 [chn_per] => 3.64 [ttl_trd_qty] => 345621 [volume] => 4249 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 31.69 [high_price] => 32.87 [low_price] => 31.51 [close_price] => 32.74 [chn_per] => 3.64 [ttl_trd_qty] => 345621 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 31.69 [high_price] => 32.87 [low_price] => 31.51 [close_price] => 32.75 [chn_per] => 3.67 [ttl_trd_qty] => 348259 [volume] => 2638 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 31.69 [high_price] => 32.87 [low_price] => 31.51 [close_price] => 32.55 [chn_per] => 3.04 [ttl_trd_qty] => 364965 [volume] => 16706 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 31.69 [high_price] => 33.15 [low_price] => 31.51 [close_price] => 32.82 [chn_per] => 3.89 [ttl_trd_qty] => 429628 [volume] => 64663 ) ) [COFORGE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1496.9 [high_price] => 1502.9 [low_price] => 1457.7 [close_price] => 1470 [chn_per] => -1.43 [ttl_trd_qty] => 4539593 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1458.2 [close_price] => 1464.9 [chn_per] => -0.05 [ttl_trd_qty] => 153506 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1458.2 [close_price] => 1464.9 [chn_per] => -0.05 [ttl_trd_qty] => 153506 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1440.9 [close_price] => 1443 [chn_per] => -1.55 [ttl_trd_qty] => 364110 [volume] => 210604 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1424 [close_price] => 1424 [chn_per] => -2.85 [ttl_trd_qty] => 555455 [volume] => 191345 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1424 [close_price] => 1424 [chn_per] => -2.85 [ttl_trd_qty] => 555455 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1406.3 [close_price] => 1413.5 [chn_per] => -3.56 [ttl_trd_qty] => 876952 [volume] => 321497 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1406.3 [close_price] => 1415.3 [chn_per] => -3.44 [ttl_trd_qty] => 938857 [volume] => 61905 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1406.3 [close_price] => 1413 [chn_per] => -3.6 [ttl_trd_qty] => 996110 [volume] => 57253 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1406.3 [close_price] => 1413 [chn_per] => -3.6 [ttl_trd_qty] => 996110 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1398.2 [close_price] => 1406.3 [chn_per] => -4.05 [ttl_trd_qty] => 1305095 [volume] => 308985 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1398.2 [close_price] => 1414 [chn_per] => -3.53 [ttl_trd_qty] => 1438918 [volume] => 133823 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1398.2 [close_price] => 1418.5 [chn_per] => -3.22 [ttl_trd_qty] => 1791588 [volume] => 352670 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1398.2 [close_price] => 1416.1 [chn_per] => -3.38 [ttl_trd_qty] => 1892845 [volume] => 101257 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1398.2 [close_price] => 1416.1 [chn_per] => -3.38 [ttl_trd_qty] => 1892845 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1398.2 [close_price] => 1407.4 [chn_per] => -3.98 [ttl_trd_qty] => 2308881 [volume] => 416036 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1398.2 [close_price] => 1407.4 [chn_per] => -3.98 [ttl_trd_qty] => 2308881 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1398.2 [close_price] => 1404.2 [chn_per] => -4.2 [ttl_trd_qty] => 2458273 [volume] => 149392 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1398.2 [close_price] => 1404.2 [chn_per] => -4.2 [ttl_trd_qty] => 2458273 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1398.2 [close_price] => 1401.5 [chn_per] => -4.38 [ttl_trd_qty] => 2586339 [volume] => 128066 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1398.2 [close_price] => 1401.5 [chn_per] => -4.38 [ttl_trd_qty] => 2586339 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1393 [close_price] => 1394.4 [chn_per] => -4.86 [ttl_trd_qty] => 2801182 [volume] => 214843 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1385 [close_price] => 1386.2 [chn_per] => -5.42 [ttl_trd_qty] => 2958581 [volume] => 157399 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1385 [close_price] => 1386.2 [chn_per] => -5.42 [ttl_trd_qty] => 2958581 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1369.7 [close_price] => 1371.2 [chn_per] => -6.45 [ttl_trd_qty] => 3848407 [volume] => 889826 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1470.3 [high_price] => 1474.5 [low_price] => 1369.7 [close_price] => 1371.2 [chn_per] => -6.45 [ttl_trd_qty] => 3848407 [volume] => 0 ) ) [COHANCE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 454.75 [high_price] => 464.85 [low_price] => 450.5 [close_price] => 454 [chn_per] => 0.86 [ttl_trd_qty] => 782324 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 456.5 [high_price] => 470 [low_price] => 455.05 [close_price] => 459.05 [chn_per] => 0.64 [ttl_trd_qty] => 121204 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 456.5 [high_price] => 470 [low_price] => 455.05 [close_price] => 459.05 [chn_per] => 0.64 [ttl_trd_qty] => 121204 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 456.5 [high_price] => 470 [low_price] => 455.05 [close_price] => 457.85 [chn_per] => 0.37 [ttl_trd_qty] => 169546 [volume] => 48342 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 456.5 [high_price] => 470 [low_price] => 455.05 [close_price] => 458.25 [chn_per] => 0.46 [ttl_trd_qty] => 182037 [volume] => 12491 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 456.5 [high_price] => 470 [low_price] => 455.05 [close_price] => 458.25 [chn_per] => 0.46 [ttl_trd_qty] => 182037 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 456.5 [high_price] => 470 [low_price] => 455.05 [close_price] => 457.3 [chn_per] => 0.25 [ttl_trd_qty] => 200459 [volume] => 18422 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 456.5 [high_price] => 470 [low_price] => 455.05 [close_price] => 457.15 [chn_per] => 0.22 [ttl_trd_qty] => 206852 [volume] => 6393 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 456.5 [high_price] => 470 [low_price] => 455.05 [close_price] => 457.5 [chn_per] => 0.3 [ttl_trd_qty] => 215414 [volume] => 8562 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 456.5 [high_price] => 470 [low_price] => 455.05 [close_price] => 457.5 [chn_per] => 0.3 [ttl_trd_qty] => 215414 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 456.5 [high_price] => 470 [low_price] => 455.05 [close_price] => 457 [chn_per] => 0.19 [ttl_trd_qty] => 229324 [volume] => 13910 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 456.5 [high_price] => 470 [low_price] => 455.05 [close_price] => 456.95 [chn_per] => 0.18 [ttl_trd_qty] => 232745 [volume] => 3421 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 456.5 [high_price] => 470 [low_price] => 452.3 [close_price] => 452.5 [chn_per] => -0.8 [ttl_trd_qty] => 258450 [volume] => 25705 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 456.5 [high_price] => 470 [low_price] => 452 [close_price] => 453.35 [chn_per] => -0.61 [ttl_trd_qty] => 270774 [volume] => 12324 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 456.5 [high_price] => 470 [low_price] => 452 [close_price] => 453.35 [chn_per] => -0.61 [ttl_trd_qty] => 270774 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 456.5 [high_price] => 470 [low_price] => 452 [close_price] => 454.2 [chn_per] => -0.43 [ttl_trd_qty] => 283123 [volume] => 12349 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 456.5 [high_price] => 470 [low_price] => 452 [close_price] => 454.2 [chn_per] => -0.43 [ttl_trd_qty] => 283123 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 456.5 [high_price] => 470 [low_price] => 452 [close_price] => 452.75 [chn_per] => -0.75 [ttl_trd_qty] => 298441 [volume] => 15318 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 456.5 [high_price] => 470 [low_price] => 452 [close_price] => 452.75 [chn_per] => -0.75 [ttl_trd_qty] => 298441 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 456.5 [high_price] => 470 [low_price] => 452 [close_price] => 452.95 [chn_per] => -0.7 [ttl_trd_qty] => 313325 [volume] => 14884 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 456.5 [high_price] => 470 [low_price] => 452 [close_price] => 452.95 [chn_per] => -0.7 [ttl_trd_qty] => 313325 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 456.5 [high_price] => 470 [low_price] => 451.25 [close_price] => 452.5 [chn_per] => -0.8 [ttl_trd_qty] => 338948 [volume] => 25623 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 456.5 [high_price] => 470 [low_price] => 450.45 [close_price] => 450.65 [chn_per] => -1.21 [ttl_trd_qty] => 352708 [volume] => 13760 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 456.5 [high_price] => 470 [low_price] => 450.45 [close_price] => 450.65 [chn_per] => -1.21 [ttl_trd_qty] => 352708 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 456.5 [high_price] => 470 [low_price] => 448.9 [close_price] => 450.45 [chn_per] => -1.25 [ttl_trd_qty] => 436369 [volume] => 83661 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 456.5 [high_price] => 470 [low_price] => 448.9 [close_price] => 450.45 [chn_per] => -1.25 [ttl_trd_qty] => 436369 [volume] => 0 ) ) [COLPAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2000 [high_price] => 2011.7 [low_price] => 2000.3 [close_price] => 2006.3 [chn_per] => 0.07 [ttl_trd_qty] => 479375 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2005 [high_price] => 2033 [low_price] => 2000.3 [close_price] => 2031 [chn_per] => 1.66 [ttl_trd_qty] => 46855 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2005 [high_price] => 2034.5 [low_price] => 2000.3 [close_price] => 2029.5 [chn_per] => 1.58 [ttl_trd_qty] => 65628 [volume] => 18773 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2005 [high_price] => 2034.5 [low_price] => 2000.3 [close_price] => 2028.1 [chn_per] => 1.51 [ttl_trd_qty] => 88482 [volume] => 22854 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2005 [high_price] => 2034.9 [low_price] => 2000.3 [close_price] => 2032.5 [chn_per] => 1.51 [ttl_trd_qty] => 88482 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2005 [high_price] => 2034.9 [low_price] => 2000.3 [close_price] => 2030.4 [chn_per] => 1.73 [ttl_trd_qty] => 109088 [volume] => 20606 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2005 [high_price] => 2034.9 [low_price] => 2000.3 [close_price] => 2025.1 [chn_per] => 1.36 [ttl_trd_qty] => 133635 [volume] => 24547 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2005 [high_price] => 2034.9 [low_price] => 2000.3 [close_price] => 2030.6 [chn_per] => 1.64 [ttl_trd_qty] => 139776 [volume] => 6141 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2005 [high_price] => 2034.9 [low_price] => 2000.3 [close_price] => 2030.6 [chn_per] => 1.7 [ttl_trd_qty] => 151985 [volume] => 12209 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2005 [high_price] => 2037 [low_price] => 2000.3 [close_price] => 2030.7 [chn_per] => 1.64 [ttl_trd_qty] => 161246 [volume] => 9261 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2005 [high_price] => 2037 [low_price] => 2000.3 [close_price] => 2030.3 [chn_per] => 1.62 [ttl_trd_qty] => 164737 [volume] => 3491 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2005 [high_price] => 2037 [low_price] => 2000.3 [close_price] => 2032.3 [chn_per] => 1.72 [ttl_trd_qty] => 171279 [volume] => 6542 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2005 [high_price] => 2037 [low_price] => 2000.3 [close_price] => 2034 [chn_per] => 1.81 [ttl_trd_qty] => 179886 [volume] => 8607 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2005 [high_price] => 2068 [low_price] => 2000.3 [close_price] => 2066.6 [chn_per] => 3.44 [ttl_trd_qty] => 300715 [volume] => 120829 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2005 [high_price] => 2069.5 [low_price] => 2000.3 [close_price] => 2067 [chn_per] => 3.46 [ttl_trd_qty] => 335556 [volume] => 34841 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2005 [high_price] => 2069.5 [low_price] => 2000.3 [close_price] => 2067 [chn_per] => 3.6 [ttl_trd_qty] => 369403 [volume] => 33847 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2005 [high_price] => 2070.5 [low_price] => 2000.3 [close_price] => 2065.4 [chn_per] => 3.6 [ttl_trd_qty] => 369403 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2005 [high_price] => 2070.5 [low_price] => 2000.3 [close_price] => 2065.4 [chn_per] => 3.2 [ttl_trd_qty] => 409402 [volume] => 39999 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2005 [high_price] => 2070.5 [low_price] => 2000.3 [close_price] => 2061.9 [chn_per] => 3.33 [ttl_trd_qty] => 422935 [volume] => 13533 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2005 [high_price] => 2070.5 [low_price] => 2000.3 [close_price] => 2064.5 [chn_per] => 3.33 [ttl_trd_qty] => 422935 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2005 [high_price] => 2070.5 [low_price] => 2000.3 [close_price] => 2064.3 [chn_per] => 3.32 [ttl_trd_qty] => 451639 [volume] => 28704 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2005 [high_price] => 2070.5 [low_price] => 2000.3 [close_price] => 2062.5 [chn_per] => 3.32 [ttl_trd_qty] => 451639 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2005 [high_price] => 2070.5 [low_price] => 2000.3 [close_price] => 2062.5 [chn_per] => 3.26 [ttl_trd_qty] => 470411 [volume] => 18772 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2005 [high_price] => 2074 [low_price] => 2000.3 [close_price] => 2069.2 [chn_per] => 3.57 [ttl_trd_qty] => 498230 [volume] => 27819 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2005 [high_price] => 2074 [low_price] => 2000.3 [close_price] => 2070 [chn_per] => 3.61 [ttl_trd_qty] => 515773 [volume] => 17543 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2005 [high_price] => 2074 [low_price] => 2000.3 [close_price] => 2070 [chn_per] => 3.71 [ttl_trd_qty] => 578114 [volume] => 62341 ) ) [COMMOIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.88 [close_price] => 100.08 [chn_per] => 0.2 [ttl_trd_qty] => 346 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.88 [close_price] => 100.08 [chn_per] => 0.2 [ttl_trd_qty] => 346 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.42 [chn_per] => -0.46 [ttl_trd_qty] => 4421 [volume] => 4075 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.71 [chn_per] => -0.17 [ttl_trd_qty] => 21694 [volume] => 17273 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.64 [chn_per] => -0.24 [ttl_trd_qty] => 25867 [volume] => 4173 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.7 [chn_per] => -0.18 [ttl_trd_qty] => 29128 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.74 [chn_per] => -0.14 [ttl_trd_qty] => 29309 [volume] => 181 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.74 [chn_per] => -0.14 [ttl_trd_qty] => 29309 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.67 [chn_per] => -0.21 [ttl_trd_qty] => 45985 [volume] => 16676 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.67 [chn_per] => -0.21 [ttl_trd_qty] => 45985 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.58 [chn_per] => -0.3 [ttl_trd_qty] => 54026 [volume] => 8041 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.58 [chn_per] => -0.3 [ttl_trd_qty] => 54026 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.52 [chn_per] => -0.36 [ttl_trd_qty] => 56044 [volume] => 2018 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.42 [chn_per] => -0.46 [ttl_trd_qty] => 56986 [volume] => 942 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.5 [chn_per] => -0.38 [ttl_trd_qty] => 59350 [volume] => 2364 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.5 [chn_per] => -0.38 [ttl_trd_qty] => 59350 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.43 [chn_per] => -0.45 [ttl_trd_qty] => 62061 [volume] => 2711 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.43 [chn_per] => -0.45 [ttl_trd_qty] => 62061 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.52 [chn_per] => -0.36 [ttl_trd_qty] => 62675 [volume] => 614 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.4 [chn_per] => -0.48 [ttl_trd_qty] => 67310 [volume] => 4635 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.38 [chn_per] => -0.5 [ttl_trd_qty] => 68181 [volume] => 871 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.38 [chn_per] => -0.5 [ttl_trd_qty] => 68181 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.38 [chn_per] => -0.5 [ttl_trd_qty] => 69839 [volume] => 1658 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.63 [chn_per] => -0.25 [ttl_trd_qty] => 73178 [volume] => 3339 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 99.88 [high_price] => 100.19 [low_price] => 99.22 [close_price] => 99.75 [chn_per] => -0.13 [ttl_trd_qty] => 74854 [volume] => 1676 ) ) [COMSYN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 164.95 [high_price] => 164.95 [low_price] => 161 [close_price] => 161 [chn_per] => -1.6 [ttl_trd_qty] => 9908 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 161.29 [high_price] => 164.97 [low_price] => 161.29 [close_price] => 163.18 [chn_per] => 1.17 [ttl_trd_qty] => 573 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 161.29 [high_price] => 164.97 [low_price] => 161.29 [close_price] => 162.72 [chn_per] => 0.88 [ttl_trd_qty] => 705 [volume] => 132 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 161.29 [high_price] => 164.97 [low_price] => 161.29 [close_price] => 163.31 [chn_per] => 1.25 [ttl_trd_qty] => 818 [volume] => 113 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 161.29 [high_price] => 164.97 [low_price] => 161.29 [close_price] => 163.31 [chn_per] => 1.25 [ttl_trd_qty] => 818 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 161.29 [high_price] => 164.97 [low_price] => 161.29 [close_price] => 162.88 [chn_per] => 0.98 [ttl_trd_qty] => 1028 [volume] => 210 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 161.29 [high_price] => 164.97 [low_price] => 161.29 [close_price] => 162.88 [chn_per] => 0.98 [ttl_trd_qty] => 1028 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 161.29 [high_price] => 164.97 [low_price] => 161.29 [close_price] => 162.88 [chn_per] => 0.98 [ttl_trd_qty] => 1028 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 161.29 [high_price] => 164.97 [low_price] => 161.29 [close_price] => 162.88 [chn_per] => 0.98 [ttl_trd_qty] => 1028 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 161.29 [high_price] => 164.97 [low_price] => 161.29 [close_price] => 162.88 [chn_per] => 0.98 [ttl_trd_qty] => 1028 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 161.29 [high_price] => 164.97 [low_price] => 161.29 [close_price] => 162.88 [chn_per] => 0.98 [ttl_trd_qty] => 1028 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 161.29 [high_price] => 175 [low_price] => 161.29 [close_price] => 172.2 [chn_per] => 6.76 [ttl_trd_qty] => 20218 [volume] => 19190 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 161.29 [high_price] => 179.8 [low_price] => 161.29 [close_price] => 173.96 [chn_per] => 7.85 [ttl_trd_qty] => 219513 [volume] => 199295 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 161.29 [high_price] => 179.8 [low_price] => 161.29 [close_price] => 173.92 [chn_per] => 7.82 [ttl_trd_qty] => 277414 [volume] => 57901 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 161.29 [high_price] => 179.8 [low_price] => 161.29 [close_price] => 174.48 [chn_per] => 8.17 [ttl_trd_qty] => 280975 [volume] => 3561 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 161.29 [high_price] => 183 [low_price] => 161.29 [close_price] => 179.7 [chn_per] => 11.41 [ttl_trd_qty] => 526172 [volume] => 245197 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 161.29 [high_price] => 183 [low_price] => 161.29 [close_price] => 179.7 [chn_per] => 11.41 [ttl_trd_qty] => 526172 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 161.29 [high_price] => 183 [low_price] => 161.29 [close_price] => 167.27 [chn_per] => 3.7 [ttl_trd_qty] => 1073766 [volume] => 547594 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 161.29 [high_price] => 183 [low_price] => 161.29 [close_price] => 167.8 [chn_per] => 4.03 [ttl_trd_qty] => 1115117 [volume] => 41351 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 161.29 [high_price] => 183 [low_price] => 161.29 [close_price] => 167.8 [chn_per] => 4.03 [ttl_trd_qty] => 1115117 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 161.29 [high_price] => 183 [low_price] => 156.2 [close_price] => 159 [chn_per] => -1.43 [ttl_trd_qty] => 1353724 [volume] => 238607 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 161.29 [high_price] => 183 [low_price] => 156.2 [close_price] => 159 [chn_per] => -1.43 [ttl_trd_qty] => 1353724 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 161.29 [high_price] => 183 [low_price] => 154.55 [close_price] => 157.18 [chn_per] => -2.55 [ttl_trd_qty] => 1432706 [volume] => 78982 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 161.29 [high_price] => 183 [low_price] => 154.55 [close_price] => 159.7 [chn_per] => -0.99 [ttl_trd_qty] => 1459379 [volume] => 26673 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 161.29 [high_price] => 183 [low_price] => 154.55 [close_price] => 157.5 [chn_per] => -2.36 [ttl_trd_qty] => 1497268 [volume] => 37889 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 161.29 [high_price] => 183 [low_price] => 153.2 [close_price] => 156 [chn_per] => -3.29 [ttl_trd_qty] => 1583867 [volume] => 86599 ) ) [CONCOR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 473 [high_price] => 478.95 [low_price] => 468.35 [close_price] => 477.25 [chn_per] => 1.33 [ttl_trd_qty] => 1229797 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 475.25 [high_price] => 478.8 [low_price] => 474.05 [close_price] => 474.8 [chn_per] => -0.09 [ttl_trd_qty] => 83385 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 475.25 [high_price] => 478.8 [low_price] => 473.8 [close_price] => 474.6 [chn_per] => -0.14 [ttl_trd_qty] => 99571 [volume] => 16186 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 475.25 [high_price] => 478.8 [low_price] => 473.8 [close_price] => 475.65 [chn_per] => 0.08 [ttl_trd_qty] => 127900 [volume] => 28329 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 475.25 [high_price] => 478.8 [low_price] => 473.8 [close_price] => 475.65 [chn_per] => 0.08 [ttl_trd_qty] => 127900 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 475.25 [high_price] => 478.95 [low_price] => 473.8 [close_price] => 478 [chn_per] => 0.58 [ttl_trd_qty] => 164767 [volume] => 36867 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 475.25 [high_price] => 479.8 [low_price] => 473.8 [close_price] => 479.6 [chn_per] => 0.92 [ttl_trd_qty] => 226419 [volume] => 61652 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 475.25 [high_price] => 480.9 [low_price] => 473.8 [close_price] => 480.65 [chn_per] => 1.14 [ttl_trd_qty] => 288221 [volume] => 61802 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 475.25 [high_price] => 481.3 [low_price] => 473.8 [close_price] => 480.5 [chn_per] => 1.1 [ttl_trd_qty] => 302168 [volume] => 13947 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 475.25 [high_price] => 481.4 [low_price] => 473.8 [close_price] => 480.7 [chn_per] => 1.15 [ttl_trd_qty] => 339102 [volume] => 36934 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 475.25 [high_price] => 481.4 [low_price] => 473.8 [close_price] => 481.3 [chn_per] => 1.27 [ttl_trd_qty] => 361206 [volume] => 22104 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 475.25 [high_price] => 481.95 [low_price] => 473.8 [close_price] => 481.3 [chn_per] => 1.27 [ttl_trd_qty] => 380397 [volume] => 19191 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 475.25 [high_price] => 481.95 [low_price] => 473.8 [close_price] => 481.45 [chn_per] => 1.3 [ttl_trd_qty] => 409792 [volume] => 29395 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 475.25 [high_price] => 481.95 [low_price] => 473.8 [close_price] => 480.85 [chn_per] => 1.18 [ttl_trd_qty] => 432815 [volume] => 23023 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 475.25 [high_price] => 481.95 [low_price] => 473.8 [close_price] => 480.85 [chn_per] => 1.18 [ttl_trd_qty] => 442881 [volume] => 10066 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 475.25 [high_price] => 481.95 [low_price] => 473.8 [close_price] => 480.85 [chn_per] => 1.18 [ttl_trd_qty] => 455577 [volume] => 12696 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 475.25 [high_price] => 481.95 [low_price] => 473.8 [close_price] => 480.85 [chn_per] => 1.18 [ttl_trd_qty] => 455577 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 475.25 [high_price] => 482.35 [low_price] => 473.8 [close_price] => 481.65 [chn_per] => 1.35 [ttl_trd_qty] => 506880 [volume] => 51303 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 475.25 [high_price] => 482.35 [low_price] => 473.8 [close_price] => 481.4 [chn_per] => 1.29 [ttl_trd_qty] => 524781 [volume] => 17901 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 475.25 [high_price] => 482.35 [low_price] => 473.8 [close_price] => 481.4 [chn_per] => 1.29 [ttl_trd_qty] => 524781 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 475.25 [high_price] => 482.35 [low_price] => 473.8 [close_price] => 482 [chn_per] => 1.42 [ttl_trd_qty] => 565587 [volume] => 40806 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 475.25 [high_price] => 482.35 [low_price] => 473.8 [close_price] => 482 [chn_per] => 1.42 [ttl_trd_qty] => 565587 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 475.25 [high_price] => 482.35 [low_price] => 473.8 [close_price] => 480.65 [chn_per] => 1.14 [ttl_trd_qty] => 642128 [volume] => 76541 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 475.25 [high_price] => 482.35 [low_price] => 473.8 [close_price] => 480.8 [chn_per] => 1.17 [ttl_trd_qty] => 657657 [volume] => 15529 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 475.25 [high_price] => 482.35 [low_price] => 473.8 [close_price] => 480.25 [chn_per] => 1.05 [ttl_trd_qty] => 724366 [volume] => 66709 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 475.25 [high_price] => 482.35 [low_price] => 473.8 [close_price] => 480.25 [chn_per] => 1.05 [ttl_trd_qty] => 785846 [volume] => 61480 ) ) [CONCORDBIO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1297.4 [high_price] => 1312.1 [low_price] => 1292.6 [close_price] => 1311.9 [chn_per] => 2.48 [ttl_trd_qty] => 4327 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1282.1 [close_price] => 1288.2 [chn_per] => 0.62 [ttl_trd_qty] => 20509 [volume] => 16182 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1281.6 [chn_per] => 0.11 [ttl_trd_qty] => 25425 [volume] => 4916 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1281.6 [chn_per] => 0.11 [ttl_trd_qty] => 25425 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1292.6 [chn_per] => 0.97 [ttl_trd_qty] => 31459 [volume] => 6034 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1292.6 [chn_per] => 0.97 [ttl_trd_qty] => 31459 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1288.3 [chn_per] => 0.63 [ttl_trd_qty] => 39495 [volume] => 8036 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1289 [chn_per] => 0.69 [ttl_trd_qty] => 43413 [volume] => 3918 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1289 [chn_per] => 0.69 [ttl_trd_qty] => 43413 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1290.2 [chn_per] => 0.78 [ttl_trd_qty] => 47369 [volume] => 3956 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1292.9 [chn_per] => 0.99 [ttl_trd_qty] => 49115 [volume] => 1746 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1287 [chn_per] => 0.53 [ttl_trd_qty] => 57967 [volume] => 8852 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1288.4 [chn_per] => 0.64 [ttl_trd_qty] => 64624 [volume] => 6657 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1294.9 [chn_per] => 1.15 [ttl_trd_qty] => 67520 [volume] => 2896 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1294.9 [chn_per] => 1.15 [ttl_trd_qty] => 67520 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1294.9 [chn_per] => 1.15 [ttl_trd_qty] => 72169 [volume] => 4649 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1294.9 [chn_per] => 1.15 [ttl_trd_qty] => 72169 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1293.7 [chn_per] => 1.05 [ttl_trd_qty] => 81991 [volume] => 9822 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1293.9 [chn_per] => 1.07 [ttl_trd_qty] => 84157 [volume] => 2166 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1293.9 [chn_per] => 1.07 [ttl_trd_qty] => 84157 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1290.6 [chn_per] => 0.81 [ttl_trd_qty] => 88862 [volume] => 4705 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1290.9 [chn_per] => 0.84 [ttl_trd_qty] => 89377 [volume] => 515 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1288.7 [chn_per] => 0.66 [ttl_trd_qty] => 94082 [volume] => 4705 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1288.7 [chn_per] => 0.66 [ttl_trd_qty] => 94082 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1289.3 [chn_per] => 0.71 [ttl_trd_qty] => 107073 [volume] => 12991 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1297.4 [high_price] => 1314.5 [low_price] => 1280.5 [close_price] => 1288 [chn_per] => 0.61 [ttl_trd_qty] => 118423 [volume] => 11350 ) ) [CONFIPET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 75.25 [high_price] => 75.45 [low_price] => 74.66 [close_price] => 75 [chn_per] => 2.54 [ttl_trd_qty] => 156414 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.89 [chn_per] => 3.76 [ttl_trd_qty] => 2082687 [volume] => 1926273 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.66 [chn_per] => 3.45 [ttl_trd_qty] => 2574918 [volume] => 492231 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 76.07 [chn_per] => 4.01 [ttl_trd_qty] => 3030726 [volume] => 455808 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.68 [chn_per] => 3.47 [ttl_trd_qty] => 3297442 [volume] => 266716 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.43 [chn_per] => 3.13 [ttl_trd_qty] => 3349481 [volume] => 52039 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.7 [chn_per] => 3.5 [ttl_trd_qty] => 3453425 [volume] => 103944 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 76.28 [chn_per] => 4.29 [ttl_trd_qty] => 3929863 [volume] => 476438 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 76.28 [chn_per] => 4.29 [ttl_trd_qty] => 3929863 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.2 [chn_per] => 2.82 [ttl_trd_qty] => 4042196 [volume] => 112333 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.32 [chn_per] => 2.98 [ttl_trd_qty] => 4186257 [volume] => 144061 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.4 [chn_per] => 3.09 [ttl_trd_qty] => 4250118 [volume] => 63861 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.54 [chn_per] => 3.28 [ttl_trd_qty] => 4303959 [volume] => 53841 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.5 [chn_per] => 3.23 [ttl_trd_qty] => 4363580 [volume] => 59621 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.3 [chn_per] => 2.95 [ttl_trd_qty] => 4378365 [volume] => 14785 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.3 [chn_per] => 2.95 [ttl_trd_qty] => 4378365 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.38 [chn_per] => 3.06 [ttl_trd_qty] => 4436049 [volume] => 57684 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.51 [chn_per] => 3.24 [ttl_trd_qty] => 4459104 [volume] => 23055 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.35 [chn_per] => 3.02 [ttl_trd_qty] => 4481431 [volume] => 22327 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.17 [chn_per] => 2.78 [ttl_trd_qty] => 4580358 [volume] => 98927 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.17 [chn_per] => 2.78 [ttl_trd_qty] => 4580358 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.27 [chn_per] => 2.91 [ttl_trd_qty] => 4658947 [volume] => 78589 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.42 [chn_per] => 3.12 [ttl_trd_qty] => 4750967 [volume] => 92020 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 75.41 [chn_per] => 3.1 [ttl_trd_qty] => 4754909 [volume] => 3942 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 75.25 [high_price] => 77.2 [low_price] => 74.66 [close_price] => 76.86 [chn_per] => 5.09 [ttl_trd_qty] => 5572268 [volume] => 817359 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 75.25 [high_price] => 77.85 [low_price] => 74.66 [close_price] => 77.85 [chn_per] => 6.44 [ttl_trd_qty] => 6504198 [volume] => 931930 ) ) [CONS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.91 [high_price] => 11.91 [low_price] => 11.9 [close_price] => 11.9 [chn_per] => 0.85 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.91 [high_price] => 11.95 [low_price] => 11.9 [close_price] => 11.95 [chn_per] => 1.27 [ttl_trd_qty] => 2614 [volume] => 2612 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.91 [high_price] => 11.95 [low_price] => 11.88 [close_price] => 11.88 [chn_per] => 0.68 [ttl_trd_qty] => 3063 [volume] => 449 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.91 [high_price] => 11.95 [low_price] => 11.88 [close_price] => 11.88 [chn_per] => 0.68 [ttl_trd_qty] => 3063 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.99 [chn_per] => 1.61 [ttl_trd_qty] => 4180 [volume] => 1117 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.98 [chn_per] => 1.53 [ttl_trd_qty] => 7619 [volume] => 3439 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.98 [chn_per] => 1.53 [ttl_trd_qty] => 7619 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.96 [chn_per] => 1.36 [ttl_trd_qty] => 8872 [volume] => 1253 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.96 [chn_per] => 1.36 [ttl_trd_qty] => 8872 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.98 [chn_per] => 1.53 [ttl_trd_qty] => 9209 [volume] => 337 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.94 [chn_per] => 1.19 [ttl_trd_qty] => 9498 [volume] => 289 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.94 [chn_per] => 1.19 [ttl_trd_qty] => 9498 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.94 [chn_per] => 1.19 [ttl_trd_qty] => 9498 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.98 [chn_per] => 1.53 [ttl_trd_qty] => 9564 [volume] => 66 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.95 [chn_per] => 1.27 [ttl_trd_qty] => 9702 [volume] => 138 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.95 [chn_per] => 1.27 [ttl_trd_qty] => 9702 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.98 [chn_per] => 1.53 [ttl_trd_qty] => 20841 [volume] => 11139 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.91 [high_price] => 11.99 [low_price] => 11.88 [close_price] => 11.98 [chn_per] => 1.53 [ttl_trd_qty] => 20890 [volume] => 49 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.91 [high_price] => 12 [low_price] => 11.88 [close_price] => 11.96 [chn_per] => 1.36 [ttl_trd_qty] => 22041 [volume] => 1151 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.91 [high_price] => 12 [low_price] => 11.88 [close_price] => 11.96 [chn_per] => 1.36 [ttl_trd_qty] => 22041 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.91 [high_price] => 12 [low_price] => 11.88 [close_price] => 12 [chn_per] => 1.69 [ttl_trd_qty] => 23847 [volume] => 1806 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.91 [high_price] => 12 [low_price] => 11.88 [close_price] => 12 [chn_per] => 1.69 [ttl_trd_qty] => 23847 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.91 [high_price] => 12.03 [low_price] => 11.88 [close_price] => 12 [chn_per] => 1.69 [ttl_trd_qty] => 25192 [volume] => 1345 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.91 [high_price] => 12.03 [low_price] => 11.88 [close_price] => 12 [chn_per] => 1.69 [ttl_trd_qty] => 25192 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.91 [high_price] => 12.03 [low_price] => 11.88 [close_price] => 12 [chn_per] => 1.69 [ttl_trd_qty] => 29099 [volume] => 3907 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.91 [high_price] => 12.03 [low_price] => 11.88 [close_price] => 12 [chn_per] => 1.69 [ttl_trd_qty] => 29099 [volume] => 0 ) ) [CONSOFINVT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 225.7 [high_price] => 225.7 [low_price] => 223 [close_price] => 223 [chn_per] => -0.04 [ttl_trd_qty] => 13 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.31 [chn_per] => 0.99 [ttl_trd_qty] => 138 [volume] => 125 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.59 [chn_per] => 1.12 [ttl_trd_qty] => 684 [volume] => 546 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.59 [chn_per] => 1.12 [ttl_trd_qty] => 684 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 226.1 [chn_per] => 1.34 [ttl_trd_qty] => 6929 [volume] => 6245 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 226.1 [chn_per] => 1.34 [ttl_trd_qty] => 6929 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.72 [chn_per] => 1.17 [ttl_trd_qty] => 7002 [volume] => 73 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.98 [chn_per] => 1.29 [ttl_trd_qty] => 7037 [volume] => 35 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.98 [chn_per] => 1.29 [ttl_trd_qty] => 7037 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225 [chn_per] => 0.85 [ttl_trd_qty] => 7389 [volume] => 352 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 226.42 [chn_per] => 1.49 [ttl_trd_qty] => 7405 [volume] => 16 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 226.13 [chn_per] => 1.36 [ttl_trd_qty] => 7422 [volume] => 17 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 226 [chn_per] => 1.3 [ttl_trd_qty] => 7444 [volume] => 22 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.74 [chn_per] => 1.18 [ttl_trd_qty] => 7461 [volume] => 17 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.74 [chn_per] => 1.18 [ttl_trd_qty] => 7461 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.05 [chn_per] => 0.87 [ttl_trd_qty] => 7486 [volume] => 25 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.05 [chn_per] => 0.87 [ttl_trd_qty] => 7486 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.02 [chn_per] => 0.86 [ttl_trd_qty] => 7616 [volume] => 130 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.02 [chn_per] => 0.86 [ttl_trd_qty] => 7616 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.02 [chn_per] => 0.86 [ttl_trd_qty] => 7616 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.02 [chn_per] => 0.86 [ttl_trd_qty] => 7616 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.02 [chn_per] => 0.86 [ttl_trd_qty] => 7616 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.2 [chn_per] => 0.94 [ttl_trd_qty] => 7670 [volume] => 54 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.2 [chn_per] => 0.94 [ttl_trd_qty] => 7670 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225.05 [chn_per] => 0.87 [ttl_trd_qty] => 7685 [volume] => 15 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 225.7 [high_price] => 226.83 [low_price] => 223 [close_price] => 225 [chn_per] => 0.85 [ttl_trd_qty] => 8766 [volume] => 1081 ) ) [CONSUMBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 127.84 [high_price] => 128.55 [low_price] => 127.75 [close_price] => 128.4 [chn_per] => 0.44 [ttl_trd_qty] => 1508 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 127.84 [high_price] => 128.97 [low_price] => 127.75 [close_price] => 128.96 [chn_per] => 0.88 [ttl_trd_qty] => 15797 [volume] => 14289 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 127.84 [high_price] => 129.11 [low_price] => 127.75 [close_price] => 129.11 [chn_per] => 0.99 [ttl_trd_qty] => 27605 [volume] => 11808 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 127.84 [high_price] => 129.11 [low_price] => 127.75 [close_price] => 129.11 [chn_per] => 0.99 [ttl_trd_qty] => 27605 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 127.84 [high_price] => 129.48 [low_price] => 127.75 [close_price] => 129.38 [chn_per] => 1.2 [ttl_trd_qty] => 48876 [volume] => 21271 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 127.84 [high_price] => 129.48 [low_price] => 127.75 [close_price] => 129.38 [chn_per] => 1.2 [ttl_trd_qty] => 48876 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 127.84 [high_price] => 129.5 [low_price] => 127.75 [close_price] => 129.23 [chn_per] => 1.09 [ttl_trd_qty] => 55006 [volume] => 6130 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 127.84 [high_price] => 129.5 [low_price] => 127.75 [close_price] => 129.36 [chn_per] => 1.19 [ttl_trd_qty] => 55645 [volume] => 639 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 127.84 [high_price] => 129.5 [low_price] => 127.75 [close_price] => 129.36 [chn_per] => 1.19 [ttl_trd_qty] => 55645 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 127.84 [high_price] => 129.6 [low_price] => 127.75 [close_price] => 129.54 [chn_per] => 1.33 [ttl_trd_qty] => 61147 [volume] => 5502 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 127.84 [high_price] => 129.6 [low_price] => 127.75 [close_price] => 129.4 [chn_per] => 1.22 [ttl_trd_qty] => 62573 [volume] => 1426 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 127.84 [high_price] => 129.6 [low_price] => 127.75 [close_price] => 129.44 [chn_per] => 1.25 [ttl_trd_qty] => 68927 [volume] => 6354 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 127.84 [high_price] => 129.6 [low_price] => 127.75 [close_price] => 129.4 [chn_per] => 1.22 [ttl_trd_qty] => 70705 [volume] => 1778 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 127.84 [high_price] => 129.6 [low_price] => 127.75 [close_price] => 129.52 [chn_per] => 1.31 [ttl_trd_qty] => 74187 [volume] => 3482 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 127.84 [high_price] => 129.6 [low_price] => 127.75 [close_price] => 129.52 [chn_per] => 1.31 [ttl_trd_qty] => 74187 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 127.84 [high_price] => 129.66 [low_price] => 127.75 [close_price] => 129.63 [chn_per] => 1.4 [ttl_trd_qty] => 82417 [volume] => 8230 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 127.84 [high_price] => 129.66 [low_price] => 127.75 [close_price] => 129.63 [chn_per] => 1.4 [ttl_trd_qty] => 82417 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 127.84 [high_price] => 129.72 [low_price] => 127.75 [close_price] => 129.59 [chn_per] => 1.37 [ttl_trd_qty] => 87698 [volume] => 5281 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 127.84 [high_price] => 129.73 [low_price] => 127.75 [close_price] => 129.65 [chn_per] => 1.42 [ttl_trd_qty] => 92068 [volume] => 4370 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 127.84 [high_price] => 129.73 [low_price] => 127.75 [close_price] => 129.65 [chn_per] => 1.42 [ttl_trd_qty] => 92068 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 127.84 [high_price] => 129.9 [low_price] => 127.75 [close_price] => 129.88 [chn_per] => 1.6 [ttl_trd_qty] => 99871 [volume] => 7803 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 127.84 [high_price] => 129.9 [low_price] => 127.75 [close_price] => 129.89 [chn_per] => 1.6 [ttl_trd_qty] => 100472 [volume] => 601 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 127.84 [high_price] => 130.07 [low_price] => 127.75 [close_price] => 129.84 [chn_per] => 1.56 [ttl_trd_qty] => 125973 [volume] => 25501 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 127.84 [high_price] => 130.07 [low_price] => 127.75 [close_price] => 129.84 [chn_per] => 1.56 [ttl_trd_qty] => 125973 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 127.84 [high_price] => 130.07 [low_price] => 127.75 [close_price] => 129.74 [chn_per] => 1.49 [ttl_trd_qty] => 143489 [volume] => 17516 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 127.84 [high_price] => 130.07 [low_price] => 127.75 [close_price] => 129.68 [chn_per] => 1.44 [ttl_trd_qty] => 154197 [volume] => 10708 ) ) [CONSUMER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.41 [high_price] => 11.51 [low_price] => 11.41 [close_price] => 11.49 [chn_per] => 0.7 [ttl_trd_qty] => 10215 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.41 [high_price] => 11.51 [low_price] => 11.41 [close_price] => 11.51 [chn_per] => 0.88 [ttl_trd_qty] => 29263 [volume] => 19048 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.41 [high_price] => 11.51 [low_price] => 11.41 [close_price] => 11.5 [chn_per] => 0.79 [ttl_trd_qty] => 34041 [volume] => 4778 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.41 [high_price] => 11.52 [low_price] => 11.41 [close_price] => 11.52 [chn_per] => 0.96 [ttl_trd_qty] => 41584 [volume] => 7543 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.41 [high_price] => 11.53 [low_price] => 11.41 [close_price] => 11.53 [chn_per] => 1.05 [ttl_trd_qty] => 43628 [volume] => 2044 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11.41 [high_price] => 11.54 [low_price] => 11.41 [close_price] => 11.54 [chn_per] => 1.14 [ttl_trd_qty] => 56857 [volume] => 13229 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.41 [high_price] => 11.54 [low_price] => 11.41 [close_price] => 11.53 [chn_per] => 1.05 [ttl_trd_qty] => 67569 [volume] => 10712 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.41 [high_price] => 11.55 [low_price] => 11.41 [close_price] => 11.55 [chn_per] => 1.23 [ttl_trd_qty] => 87047 [volume] => 19478 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.41 [high_price] => 11.55 [low_price] => 11.41 [close_price] => 11.55 [chn_per] => 1.23 [ttl_trd_qty] => 87047 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.41 [high_price] => 11.55 [low_price] => 11.41 [close_price] => 11.53 [chn_per] => 1.05 [ttl_trd_qty] => 88685 [volume] => 1638 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.41 [high_price] => 11.55 [low_price] => 11.41 [close_price] => 11.55 [chn_per] => 1.23 [ttl_trd_qty] => 89256 [volume] => 571 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.41 [high_price] => 11.55 [low_price] => 11.41 [close_price] => 11.55 [chn_per] => 1.23 [ttl_trd_qty] => 89816 [volume] => 560 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.41 [high_price] => 11.55 [low_price] => 11.41 [close_price] => 11.53 [chn_per] => 1.05 [ttl_trd_qty] => 92924 [volume] => 3108 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.41 [high_price] => 11.55 [low_price] => 11.41 [close_price] => 11.55 [chn_per] => 1.23 [ttl_trd_qty] => 99056 [volume] => 6132 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.41 [high_price] => 11.55 [low_price] => 11.41 [close_price] => 11.55 [chn_per] => 1.23 [ttl_trd_qty] => 99414 [volume] => 358 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.41 [high_price] => 11.55 [low_price] => 11.41 [close_price] => 11.55 [chn_per] => 1.23 [ttl_trd_qty] => 99414 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.41 [high_price] => 11.55 [low_price] => 11.41 [close_price] => 11.55 [chn_per] => 1.23 [ttl_trd_qty] => 118218 [volume] => 18804 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.41 [high_price] => 11.56 [low_price] => 11.41 [close_price] => 11.55 [chn_per] => 1.23 [ttl_trd_qty] => 124233 [volume] => 6015 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.41 [high_price] => 11.57 [low_price] => 11.41 [close_price] => 11.57 [chn_per] => 1.4 [ttl_trd_qty] => 127366 [volume] => 3133 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.41 [high_price] => 11.57 [low_price] => 11.41 [close_price] => 11.57 [chn_per] => 1.4 [ttl_trd_qty] => 127722 [volume] => 356 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.41 [high_price] => 11.57 [low_price] => 11.41 [close_price] => 11.57 [chn_per] => 1.4 [ttl_trd_qty] => 127722 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.41 [high_price] => 11.6 [low_price] => 11.41 [close_price] => 11.59 [chn_per] => 1.58 [ttl_trd_qty] => 132405 [volume] => 4683 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.41 [high_price] => 11.6 [low_price] => 11.41 [close_price] => 11.58 [chn_per] => 1.49 [ttl_trd_qty] => 141741 [volume] => 9336 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.41 [high_price] => 11.6 [low_price] => 11.41 [close_price] => 11.58 [chn_per] => 1.49 [ttl_trd_qty] => 142827 [volume] => 1086 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.41 [high_price] => 11.61 [low_price] => 11.41 [close_price] => 11.6 [chn_per] => 1.67 [ttl_trd_qty] => 171458 [volume] => 28631 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.41 [high_price] => 11.61 [low_price] => 11.41 [close_price] => 11.59 [chn_per] => 1.58 [ttl_trd_qty] => 193335 [volume] => 21877 ) ) [CONSUMIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 118.71 [high_price] => 120.1 [low_price] => 118.3 [close_price] => 120.1 [chn_per] => 1.1 [ttl_trd_qty] => 1825 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 119.68 [high_price] => 120.18 [low_price] => 119.65 [close_price] => 120.08 [chn_per] => 0.64 [ttl_trd_qty] => 920 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 119.68 [high_price] => 120.25 [low_price] => 119.65 [close_price] => 119.86 [chn_per] => 0.45 [ttl_trd_qty] => 1073 [volume] => 153 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 119.68 [high_price] => 120.25 [low_price] => 119.65 [close_price] => 119.86 [chn_per] => 0.45 [ttl_trd_qty] => 1073 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 119.68 [high_price] => 120.61 [low_price] => 119.65 [close_price] => 120.6 [chn_per] => 1.07 [ttl_trd_qty] => 2079 [volume] => 1006 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 119.68 [high_price] => 120.61 [low_price] => 119.65 [close_price] => 120.6 [chn_per] => 1.07 [ttl_trd_qty] => 2079 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 119.68 [high_price] => 120.66 [low_price] => 119.65 [close_price] => 120.41 [chn_per] => 0.91 [ttl_trd_qty] => 2982 [volume] => 903 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 119.68 [high_price] => 120.66 [low_price] => 119.65 [close_price] => 120.58 [chn_per] => 1.06 [ttl_trd_qty] => 3036 [volume] => 54 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 119.68 [high_price] => 120.66 [low_price] => 119.65 [close_price] => 120.58 [chn_per] => 1.06 [ttl_trd_qty] => 3036 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 119.68 [high_price] => 120.77 [low_price] => 119.65 [close_price] => 120.68 [chn_per] => 1.14 [ttl_trd_qty] => 4122 [volume] => 1086 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 119.68 [high_price] => 120.77 [low_price] => 119.65 [close_price] => 120.33 [chn_per] => 0.85 [ttl_trd_qty] => 4437 [volume] => 315 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 119.68 [high_price] => 120.77 [low_price] => 119.65 [close_price] => 120.53 [chn_per] => 1.01 [ttl_trd_qty] => 4497 [volume] => 60 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 119.68 [high_price] => 120.77 [low_price] => 119.65 [close_price] => 120.76 [chn_per] => 1.21 [ttl_trd_qty] => 4599 [volume] => 102 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 119.68 [high_price] => 120.78 [low_price] => 119.65 [close_price] => 120.47 [chn_per] => 0.96 [ttl_trd_qty] => 6168 [volume] => 1569 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 119.68 [high_price] => 120.78 [low_price] => 119.65 [close_price] => 120.47 [chn_per] => 0.96 [ttl_trd_qty] => 6168 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 119.68 [high_price] => 120.78 [low_price] => 119.65 [close_price] => 120.6 [chn_per] => 1.07 [ttl_trd_qty] => 6171 [volume] => 3 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 119.68 [high_price] => 120.78 [low_price] => 119.65 [close_price] => 120.6 [chn_per] => 1.07 [ttl_trd_qty] => 6171 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 119.68 [high_price] => 120.78 [low_price] => 119.65 [close_price] => 120.6 [chn_per] => 1.07 [ttl_trd_qty] => 6455 [volume] => 284 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 119.68 [high_price] => 120.79 [low_price] => 119.65 [close_price] => 120.79 [chn_per] => 1.23 [ttl_trd_qty] => 6629 [volume] => 174 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 119.68 [high_price] => 120.79 [low_price] => 119.65 [close_price] => 120.79 [chn_per] => 1.23 [ttl_trd_qty] => 6629 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 119.68 [high_price] => 120.8 [low_price] => 119.65 [close_price] => 120.8 [chn_per] => 1.24 [ttl_trd_qty] => 7094 [volume] => 465 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 119.68 [high_price] => 120.8 [low_price] => 119.65 [close_price] => 120.8 [chn_per] => 1.24 [ttl_trd_qty] => 7094 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 119.68 [high_price] => 120.94 [low_price] => 119.65 [close_price] => 120.74 [chn_per] => 1.19 [ttl_trd_qty] => 8468 [volume] => 1374 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 119.68 [high_price] => 120.94 [low_price] => 119.65 [close_price] => 120.74 [chn_per] => 1.19 [ttl_trd_qty] => 8468 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 119.68 [high_price] => 121.18 [low_price] => 119.65 [close_price] => 121.09 [chn_per] => 1.48 [ttl_trd_qty] => 14357 [volume] => 5889 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 119.68 [high_price] => 121.18 [low_price] => 119.65 [close_price] => 121 [chn_per] => 1.41 [ttl_trd_qty] => 15024 [volume] => 667 ) ) [CONTROLPR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 620.65 [high_price] => 623.9 [low_price] => 620.65 [close_price] => 623.7 [chn_per] => 0.32 [ttl_trd_qty] => 80 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 620.65 [high_price] => 623.9 [low_price] => 620.65 [close_price] => 623.7 [chn_per] => 0.32 [ttl_trd_qty] => 80 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 620.65 [high_price] => 628.7 [low_price] => 620.65 [close_price] => 627.9 [chn_per] => 1 [ttl_trd_qty] => 943 [volume] => 863 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 620.65 [high_price] => 628.7 [low_price] => 620.65 [close_price] => 627 [chn_per] => 0.85 [ttl_trd_qty] => 1261 [volume] => 318 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 620.65 [high_price] => 628.7 [low_price] => 620.65 [close_price] => 624.05 [chn_per] => 0.38 [ttl_trd_qty] => 1416 [volume] => 155 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 620.65 [high_price] => 628.7 [low_price] => 620.65 [close_price] => 624.6 [chn_per] => 0.47 [ttl_trd_qty] => 3369 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 620.65 [high_price] => 628.7 [low_price] => 620.65 [close_price] => 626.3 [chn_per] => 0.74 [ttl_trd_qty] => 3481 [volume] => 112 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 620.65 [high_price] => 628.7 [low_price] => 620.65 [close_price] => 626.3 [chn_per] => 0.74 [ttl_trd_qty] => 3481 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 620.65 [high_price] => 628.7 [low_price] => 620.65 [close_price] => 627.65 [chn_per] => 0.96 [ttl_trd_qty] => 5229 [volume] => 1748 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 620.65 [high_price] => 628.7 [low_price] => 620.65 [close_price] => 627.65 [chn_per] => 0.96 [ttl_trd_qty] => 5229 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 629.9 [chn_per] => 1.32 [ttl_trd_qty] => 8216 [volume] => 2987 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 629.9 [chn_per] => 1.32 [ttl_trd_qty] => 8216 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 628.25 [chn_per] => 1.05 [ttl_trd_qty] => 8602 [volume] => 386 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 630.6 [chn_per] => 1.43 [ttl_trd_qty] => 8620 [volume] => 18 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 630.55 [chn_per] => 1.42 [ttl_trd_qty] => 8633 [volume] => 13 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 630.55 [chn_per] => 1.42 [ttl_trd_qty] => 8633 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 633.2 [chn_per] => 1.85 [ttl_trd_qty] => 9353 [volume] => 720 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 633.2 [chn_per] => 1.85 [ttl_trd_qty] => 9353 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 631.5 [chn_per] => 1.58 [ttl_trd_qty] => 9379 [volume] => 26 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 631.55 [chn_per] => 1.58 [ttl_trd_qty] => 9655 [volume] => 276 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 631.05 [chn_per] => 1.5 [ttl_trd_qty] => 9903 [volume] => 248 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 631.05 [chn_per] => 1.5 [ttl_trd_qty] => 9903 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 631.35 [chn_per] => 1.55 [ttl_trd_qty] => 10182 [volume] => 279 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 631.95 [chn_per] => 1.65 [ttl_trd_qty] => 10965 [volume] => 783 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 620.65 [high_price] => 634.95 [low_price] => 620.65 [close_price] => 632.5 [chn_per] => 1.74 [ttl_trd_qty] => 11490 [volume] => 525 ) ) [CORDSCABLE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 213.75 [chn_per] => 1.21 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 214 [high_price] => 214 [low_price] => 206.65 [close_price] => 213.98 [chn_per] => 1.32 [ttl_trd_qty] => 2729 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 214 [high_price] => 214 [low_price] => 206.65 [close_price] => 210.55 [chn_per] => -0.31 [ttl_trd_qty] => 3163 [volume] => 434 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 214 [high_price] => 214 [low_price] => 206.65 [close_price] => 210.55 [chn_per] => -0.31 [ttl_trd_qty] => 3163 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 214 [high_price] => 214 [low_price] => 206.65 [close_price] => 211 [chn_per] => -0.09 [ttl_trd_qty] => 4254 [volume] => 1091 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 214 [high_price] => 214 [low_price] => 206.65 [close_price] => 211 [chn_per] => -0.09 [ttl_trd_qty] => 4254 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 214 [high_price] => 214 [low_price] => 206.65 [close_price] => 212 [chn_per] => 0.38 [ttl_trd_qty] => 5343 [volume] => 1089 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 214 [high_price] => 214 [low_price] => 206.65 [close_price] => 212 [chn_per] => 0.38 [ttl_trd_qty] => 5357 [volume] => 14 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 214 [high_price] => 214 [low_price] => 206.65 [close_price] => 212 [chn_per] => 0.38 [ttl_trd_qty] => 5357 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 214 [high_price] => 214 [low_price] => 206.65 [close_price] => 210.6 [chn_per] => -0.28 [ttl_trd_qty] => 6457 [volume] => 1100 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 214 [high_price] => 214 [low_price] => 206.65 [close_price] => 210.6 [chn_per] => -0.28 [ttl_trd_qty] => 7075 [volume] => 618 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 214 [high_price] => 214 [low_price] => 206 [close_price] => 211.99 [chn_per] => 0.37 [ttl_trd_qty] => 15267 [volume] => 8192 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 214 [high_price] => 214 [low_price] => 206 [close_price] => 210 [chn_per] => -0.57 [ttl_trd_qty] => 15445 [volume] => 178 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 214 [high_price] => 214 [low_price] => 206 [close_price] => 209 [chn_per] => -1.04 [ttl_trd_qty] => 16057 [volume] => 612 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 214 [high_price] => 214 [low_price] => 206 [close_price] => 209 [chn_per] => -1.04 [ttl_trd_qty] => 16057 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 214 [high_price] => 214 [low_price] => 206 [close_price] => 211.5 [chn_per] => 0.14 [ttl_trd_qty] => 16131 [volume] => 74 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 214 [high_price] => 214 [low_price] => 206 [close_price] => 211.5 [chn_per] => 0.14 [ttl_trd_qty] => 16131 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 214 [high_price] => 214 [low_price] => 206 [close_price] => 209 [chn_per] => -1.04 [ttl_trd_qty] => 16201 [volume] => 70 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 214 [high_price] => 214 [low_price] => 206 [close_price] => 209 [chn_per] => -1.04 [ttl_trd_qty] => 16599 [volume] => 398 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 214 [high_price] => 214 [low_price] => 206 [close_price] => 209 [chn_per] => -1.04 [ttl_trd_qty] => 16599 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 214 [high_price] => 214 [low_price] => 206 [close_price] => 209 [chn_per] => -1.04 [ttl_trd_qty] => 16648 [volume] => 49 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 214 [high_price] => 214 [low_price] => 206 [close_price] => 208.5 [chn_per] => -1.28 [ttl_trd_qty] => 16798 [volume] => 150 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 214 [high_price] => 214 [low_price] => 205.55 [close_price] => 205.55 [chn_per] => -2.68 [ttl_trd_qty] => 18048 [volume] => 1250 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 214 [high_price] => 214 [low_price] => 205.55 [close_price] => 205.55 [chn_per] => -2.68 [ttl_trd_qty] => 18048 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 214 [high_price] => 214 [low_price] => 205.55 [close_price] => 210 [chn_per] => -0.57 [ttl_trd_qty] => 19605 [volume] => 1557 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 214 [high_price] => 214 [low_price] => 205.55 [close_price] => 213.36 [chn_per] => 1.02 [ttl_trd_qty] => 25785 [volume] => 6180 ) ) [COROMANDEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1973.4 [close_price] => 1983.3 [chn_per] => -1.08 [ttl_trd_qty] => 2506 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1953.7 [close_price] => 1963.4 [chn_per] => -2.07 [ttl_trd_qty] => 33539 [volume] => 31033 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1942 [close_price] => 1948.9 [chn_per] => -2.8 [ttl_trd_qty] => 56779 [volume] => 23240 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1942 [close_price] => 1948.9 [chn_per] => -2.8 [ttl_trd_qty] => 56779 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940.2 [close_price] => 1952.3 [chn_per] => -2.63 [ttl_trd_qty] => 88083 [volume] => 31304 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940.2 [close_price] => 1952.3 [chn_per] => -2.63 [ttl_trd_qty] => 88083 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1949 [chn_per] => -2.79 [ttl_trd_qty] => 105097 [volume] => 17014 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1966.4 [chn_per] => -1.93 [ttl_trd_qty] => 119361 [volume] => 14264 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1966.4 [chn_per] => -1.93 [ttl_trd_qty] => 119361 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1976.6 [chn_per] => -1.42 [ttl_trd_qty] => 156063 [volume] => 36702 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1973.1 [chn_per] => -1.59 [ttl_trd_qty] => 170989 [volume] => 14926 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1988.4 [chn_per] => -0.83 [ttl_trd_qty] => 189460 [volume] => 18471 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1992.3 [chn_per] => -0.63 [ttl_trd_qty] => 200473 [volume] => 11013 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1993.3 [chn_per] => -0.58 [ttl_trd_qty] => 209922 [volume] => 9449 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1993.3 [chn_per] => -0.58 [ttl_trd_qty] => 209922 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1994.2 [chn_per] => -0.54 [ttl_trd_qty] => 226999 [volume] => 17077 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1994.2 [chn_per] => -0.54 [ttl_trd_qty] => 226999 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1990.5 [chn_per] => -0.72 [ttl_trd_qty] => 242951 [volume] => 15952 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1990 [chn_per] => -0.75 [ttl_trd_qty] => 249928 [volume] => 6977 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1990 [chn_per] => -0.75 [ttl_trd_qty] => 249928 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1996 [chn_per] => -0.45 [ttl_trd_qty] => 266243 [volume] => 16315 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 2000.7 [chn_per] => -0.21 [ttl_trd_qty] => 274542 [volume] => 8299 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1989.7 [chn_per] => -0.76 [ttl_trd_qty] => 292152 [volume] => 17610 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1989.7 [chn_per] => -0.76 [ttl_trd_qty] => 292152 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2004.5 [high_price] => 2004.5 [low_price] => 1940 [close_price] => 1995.9 [chn_per] => -0.45 [ttl_trd_qty] => 347920 [volume] => 55768 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2004.5 [high_price] => 2008.9 [low_price] => 1940 [close_price] => 2002.5 [chn_per] => -0.12 [ttl_trd_qty] => 380521 [volume] => 32601 ) ) [CORONA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1970 [high_price] => 2000 [low_price] => 1957.1 [close_price] => 1968.7 [chn_per] => -0.01 [ttl_trd_qty] => 21258 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1997 [high_price] => 1998 [low_price] => 1980 [close_price] => 1987.9 [chn_per] => 1.05 [ttl_trd_qty] => 3203 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1997 [high_price] => 1998 [low_price] => 1976.1 [close_price] => 1982.1 [chn_per] => 0.75 [ttl_trd_qty] => 5981 [volume] => 2778 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1997 [high_price] => 1998 [low_price] => 1976.1 [close_price] => 1979.8 [chn_per] => 0.64 [ttl_trd_qty] => 6435 [volume] => 454 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1997 [high_price] => 1998 [low_price] => 1976.1 [close_price] => 1979.8 [chn_per] => 0.64 [ttl_trd_qty] => 6435 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1997 [high_price] => 1998 [low_price] => 1967.3 [close_price] => 1977.5 [chn_per] => 0.52 [ttl_trd_qty] => 7351 [volume] => 916 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1997 [high_price] => 1998 [low_price] => 1967.3 [close_price] => 1978.2 [chn_per] => 0.55 [ttl_trd_qty] => 8062 [volume] => 711 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1997 [high_price] => 1998 [low_price] => 1967.3 [close_price] => 1978.8 [chn_per] => 0.58 [ttl_trd_qty] => 8614 [volume] => 552 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1997 [high_price] => 1998 [low_price] => 1967.3 [close_price] => 1980 [chn_per] => 0.65 [ttl_trd_qty] => 8758 [volume] => 144 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1997 [high_price] => 1998 [low_price] => 1967.3 [close_price] => 1974.3 [chn_per] => 0.36 [ttl_trd_qty] => 9290 [volume] => 532 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1997 [high_price] => 1998 [low_price] => 1967.3 [close_price] => 1973.6 [chn_per] => 0.32 [ttl_trd_qty] => 9387 [volume] => 97 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1997 [high_price] => 1998 [low_price] => 1967.3 [close_price] => 1975 [chn_per] => 0.39 [ttl_trd_qty] => 9502 [volume] => 115 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1997 [high_price] => 1998 [low_price] => 1967.3 [close_price] => 1971.2 [chn_per] => 0.2 [ttl_trd_qty] => 9980 [volume] => 478 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1997 [high_price] => 1998 [low_price] => 1967.3 [close_price] => 1970.1 [chn_per] => 0.14 [ttl_trd_qty] => 10466 [volume] => 486 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1997 [high_price] => 1998 [low_price] => 1967.3 [close_price] => 1970.1 [chn_per] => 0.14 [ttl_trd_qty] => 10584 [volume] => 118 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1997 [high_price] => 1998 [low_price] => 1967.3 [close_price] => 1968.8 [chn_per] => 0.08 [ttl_trd_qty] => 10997 [volume] => 413 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1997 [high_price] => 1998 [low_price] => 1967.3 [close_price] => 1968.8 [chn_per] => 0.08 [ttl_trd_qty] => 10997 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1997 [high_price] => 1998 [low_price] => 1965.8 [close_price] => 1971 [chn_per] => 0.19 [ttl_trd_qty] => 11229 [volume] => 232 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1997 [high_price] => 1998 [low_price] => 1965.8 [close_price] => 1967.9 [chn_per] => 0.03 [ttl_trd_qty] => 11599 [volume] => 370 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1997 [high_price] => 1998 [low_price] => 1965.8 [close_price] => 1967.9 [chn_per] => 0.03 [ttl_trd_qty] => 11599 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1997 [high_price] => 1998 [low_price] => 1965 [close_price] => 1968 [chn_per] => 0.04 [ttl_trd_qty] => 11906 [volume] => 307 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1997 [high_price] => 1998 [low_price] => 1965 [close_price] => 1968 [chn_per] => 0.04 [ttl_trd_qty] => 11906 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1997 [high_price] => 1998 [low_price] => 1965 [close_price] => 1974.4 [chn_per] => 0.36 [ttl_trd_qty] => 12636 [volume] => 730 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1997 [high_price] => 1998 [low_price] => 1965 [close_price] => 1969.9 [chn_per] => 0.13 [ttl_trd_qty] => 13610 [volume] => 974 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1997 [high_price] => 1998 [low_price] => 1951.5 [close_price] => 1955.6 [chn_per] => -0.59 [ttl_trd_qty] => 15320 [volume] => 1710 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1997 [high_price] => 1998 [low_price] => 1944 [close_price] => 1965 [chn_per] => -0.12 [ttl_trd_qty] => 16644 [volume] => 1324 ) ) [COSMOFIRST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 795.95 [high_price] => 795.95 [low_price] => 795.95 [close_price] => 795.95 [chn_per] => 0.98 [ttl_trd_qty] => 3 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 795.95 [high_price] => 795.95 [low_price] => 795.95 [close_price] => 795.95 [chn_per] => 0.98 [ttl_trd_qty] => 3 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 795.95 [high_price] => 795.95 [low_price] => 788.55 [close_price] => 790.85 [chn_per] => 0.33 [ttl_trd_qty] => 4641 [volume] => 4638 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 795.95 [high_price] => 795.95 [low_price] => 788.55 [close_price] => 792.25 [chn_per] => 0.51 [ttl_trd_qty] => 5737 [volume] => 1096 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 795.95 [high_price] => 795.95 [low_price] => 788.55 [close_price] => 792.25 [chn_per] => 0.51 [ttl_trd_qty] => 5737 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 795.95 [high_price] => 797.35 [low_price] => 788.55 [close_price] => 796.05 [chn_per] => 0.99 [ttl_trd_qty] => 8161 [volume] => 2424 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 795.95 [high_price] => 798.35 [low_price] => 788.55 [close_price] => 795.35 [chn_per] => 0.9 [ttl_trd_qty] => 9998 [volume] => 1837 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 795.95 [high_price] => 798.35 [low_price] => 788.55 [close_price] => 795.45 [chn_per] => 0.91 [ttl_trd_qty] => 10063 [volume] => 65 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 795.95 [high_price] => 802.9 [low_price] => 788.55 [close_price] => 802.9 [chn_per] => 1.86 [ttl_trd_qty] => 12377 [volume] => 2314 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 800.05 [chn_per] => 1.5 [ttl_trd_qty] => 17829 [volume] => 5452 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 800.05 [chn_per] => 1.5 [ttl_trd_qty] => 17829 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 798.9 [chn_per] => 1.35 [ttl_trd_qty] => 19363 [volume] => 1534 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 798.65 [chn_per] => 1.32 [ttl_trd_qty] => 19706 [volume] => 343 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 797.9 [chn_per] => 1.22 [ttl_trd_qty] => 20372 [volume] => 666 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 798.4 [chn_per] => 1.29 [ttl_trd_qty] => 22131 [volume] => 1759 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 798.4 [chn_per] => 1.29 [ttl_trd_qty] => 22131 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 797.4 [chn_per] => 1.16 [ttl_trd_qty] => 22877 [volume] => 746 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 797.4 [chn_per] => 1.16 [ttl_trd_qty] => 22877 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 795.25 [chn_per] => 0.89 [ttl_trd_qty] => 26382 [volume] => 3505 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 794.7 [chn_per] => 0.82 [ttl_trd_qty] => 26744 [volume] => 362 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 793.5 [chn_per] => 0.67 [ttl_trd_qty] => 27108 [volume] => 364 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 791.45 [chn_per] => 0.41 [ttl_trd_qty] => 27884 [volume] => 776 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 793.5 [chn_per] => 0.67 [ttl_trd_qty] => 28659 [volume] => 775 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 792.95 [chn_per] => 0.6 [ttl_trd_qty] => 29360 [volume] => 701 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 791.15 [chn_per] => 0.37 [ttl_trd_qty] => 31789 [volume] => 2429 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 795.95 [high_price] => 807.4 [low_price] => 788.55 [close_price] => 791.15 [chn_per] => 0.37 [ttl_trd_qty] => 31789 [volume] => 0 ) ) [CPCAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 106.9 [high_price] => 106.9 [low_price] => 106.9 [close_price] => 106.9 [chn_per] => 0.75 [ttl_trd_qty] => 100 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 106.9 [high_price] => 106.9 [low_price] => 106.9 [close_price] => 106.9 [chn_per] => 0.75 [ttl_trd_qty] => 50 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 106.9 [high_price] => 106.9 [low_price] => 106.9 [close_price] => 106.9 [chn_per] => 0.75 [ttl_trd_qty] => 50 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 106.9 [high_price] => 106.9 [low_price] => 106.45 [close_price] => 106.45 [chn_per] => 0.33 [ttl_trd_qty] => 52 [volume] => 2 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 106.9 [high_price] => 106.9 [low_price] => 106.45 [close_price] => 106.5 [chn_per] => 0.38 [ttl_trd_qty] => 153 [volume] => 101 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 106.9 [high_price] => 107.4 [low_price] => 106.45 [close_price] => 106.9 [chn_per] => 0.75 [ttl_trd_qty] => 1984 [volume] => 1831 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 106.9 [high_price] => 107.4 [low_price] => 106.45 [close_price] => 106.9 [chn_per] => 0.75 [ttl_trd_qty] => 1994 [volume] => 10 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 106.9 [high_price] => 107.4 [low_price] => 106 [close_price] => 106 [chn_per] => -0.09 [ttl_trd_qty] => 3782 [volume] => 1788 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 106.9 [high_price] => 107.4 [low_price] => 106 [close_price] => 106 [chn_per] => -0.09 [ttl_trd_qty] => 3782 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 106.9 [high_price] => 107.4 [low_price] => 106 [close_price] => 106.1 [chn_per] => 0 [ttl_trd_qty] => 4282 [volume] => 500 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 106.9 [high_price] => 107.4 [low_price] => 106 [close_price] => 106.1 [chn_per] => 0 [ttl_trd_qty] => 4359 [volume] => 77 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 106.9 [high_price] => 107.4 [low_price] => 106 [close_price] => 106.1 [chn_per] => 0 [ttl_trd_qty] => 4359 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 106.9 [high_price] => 107.4 [low_price] => 105.7 [close_price] => 105.7 [chn_per] => -0.38 [ttl_trd_qty] => 5761 [volume] => 1402 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.6 [close_price] => 107.9 [chn_per] => 1.7 [ttl_trd_qty] => 9133 [volume] => 3372 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.6 [close_price] => 107.9 [chn_per] => 1.7 [ttl_trd_qty] => 9133 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.6 [close_price] => 107.9 [chn_per] => 1.7 [ttl_trd_qty] => 16772 [volume] => 7639 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.6 [close_price] => 107.9 [chn_per] => 1.7 [ttl_trd_qty] => 16772 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.6 [close_price] => 106.5 [chn_per] => 0.38 [ttl_trd_qty] => 19962 [volume] => 3190 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.6 [close_price] => 106.5 [chn_per] => 0.38 [ttl_trd_qty] => 19962 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.6 [close_price] => 106 [chn_per] => -0.09 [ttl_trd_qty] => 21012 [volume] => 1050 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.15 [close_price] => 105.15 [chn_per] => -0.9 [ttl_trd_qty] => 23304 [volume] => 2292 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.15 [close_price] => 105.5 [chn_per] => -0.57 [ttl_trd_qty] => 23533 [volume] => 229 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.15 [close_price] => 105.7 [chn_per] => -0.38 [ttl_trd_qty] => 23928 [volume] => 395 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.15 [close_price] => 107 [chn_per] => 0.85 [ttl_trd_qty] => 27873 [volume] => 3945 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.15 [close_price] => 107 [chn_per] => 0.85 [ttl_trd_qty] => 27873 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 106.9 [high_price] => 107.9 [low_price] => 105.15 [close_price] => 106.1 [chn_per] => 0 [ttl_trd_qty] => 29146 [volume] => 1273 ) ) [CPEDU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 203.75 [chn_per] => -0.11 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 201.99 [close_price] => 203.21 [chn_per] => -0.37 [ttl_trd_qty] => 465 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 201.99 [close_price] => 203.21 [chn_per] => -0.37 [ttl_trd_qty] => 465 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 200.17 [close_price] => 202.8 [chn_per] => -0.57 [ttl_trd_qty] => 788 [volume] => 323 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 200.17 [close_price] => 202.25 [chn_per] => -0.84 [ttl_trd_qty] => 1143 [volume] => 355 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 200.17 [close_price] => 201.85 [chn_per] => -1.04 [ttl_trd_qty] => 1421 [volume] => 278 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 200.17 [close_price] => 202.25 [chn_per] => -0.84 [ttl_trd_qty] => 1567 [volume] => 146 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 200.17 [close_price] => 202.25 [chn_per] => -0.84 [ttl_trd_qty] => 1567 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 200.17 [close_price] => 202.25 [chn_per] => -0.84 [ttl_trd_qty] => 1567 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 200 [chn_per] => -1.95 [ttl_trd_qty] => 3865 [volume] => 2298 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 201.95 [chn_per] => -0.99 [ttl_trd_qty] => 3877 [volume] => 12 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 201.95 [chn_per] => -0.99 [ttl_trd_qty] => 3877 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 201.95 [chn_per] => -0.99 [ttl_trd_qty] => 3877 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 201.95 [chn_per] => -0.99 [ttl_trd_qty] => 3877 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 201.95 [chn_per] => -0.99 [ttl_trd_qty] => 3877 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 201.95 [chn_per] => -0.99 [ttl_trd_qty] => 3877 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 201.95 [chn_per] => -0.99 [ttl_trd_qty] => 3877 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 200 [chn_per] => -1.95 [ttl_trd_qty] => 3933 [volume] => 56 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 200 [chn_per] => -1.95 [ttl_trd_qty] => 3933 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 200 [chn_per] => -1.95 [ttl_trd_qty] => 3933 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 200 [chn_per] => -1.95 [ttl_trd_qty] => 4033 [volume] => 100 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 200 [chn_per] => -1.95 [ttl_trd_qty] => 4052 [volume] => 19 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 200 [chn_per] => -1.95 [ttl_trd_qty] => 4052 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 200 [chn_per] => -1.95 [ttl_trd_qty] => 4165 [volume] => 113 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 200 [chn_per] => -1.95 [ttl_trd_qty] => 4165 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 203.75 [high_price] => 203.75 [low_price] => 197.1 [close_price] => 200.02 [chn_per] => -1.94 [ttl_trd_qty] => 4171 [volume] => 6 ) ) [CPPLUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3772.9 [high_price] => 3787 [low_price] => 3637 [close_price] => 3650 [chn_per] => -1.72 [ttl_trd_qty] => 282765 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3595.3 [close_price] => 3610.4 [chn_per] => -1 [ttl_trd_qty] => 23754 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3595.3 [close_price] => 3622.4 [chn_per] => -0.67 [ttl_trd_qty] => 29469 [volume] => 5715 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3591.5 [close_price] => 3599.8 [chn_per] => -1.29 [ttl_trd_qty] => 39196 [volume] => 9727 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3591.5 [close_price] => 3599.8 [chn_per] => -1.29 [ttl_trd_qty] => 39196 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3574 [close_price] => 3575 [chn_per] => -1.97 [ttl_trd_qty] => 52976 [volume] => 13780 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3597.6 [chn_per] => -1.35 [ttl_trd_qty] => 61295 [volume] => 8319 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3616.5 [chn_per] => -0.84 [ttl_trd_qty] => 69671 [volume] => 8376 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3608.2 [chn_per] => -1.06 [ttl_trd_qty] => 71250 [volume] => 1579 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3597.5 [chn_per] => -1.36 [ttl_trd_qty] => 78966 [volume] => 7716 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3614.5 [chn_per] => -0.89 [ttl_trd_qty] => 80886 [volume] => 1920 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3639.6 [chn_per] => -0.2 [ttl_trd_qty] => 110950 [volume] => 30064 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3629 [chn_per] => -0.49 [ttl_trd_qty] => 116272 [volume] => 5322 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3604.6 [chn_per] => -1.16 [ttl_trd_qty] => 126205 [volume] => 9933 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3597 [chn_per] => -1.37 [ttl_trd_qty] => 127665 [volume] => 1460 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3590.1 [chn_per] => -1.56 [ttl_trd_qty] => 133327 [volume] => 5662 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3590.1 [chn_per] => -1.56 [ttl_trd_qty] => 133327 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3587 [chn_per] => -1.65 [ttl_trd_qty] => 139930 [volume] => 6603 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3585.4 [chn_per] => -1.69 [ttl_trd_qty] => 143018 [volume] => 3088 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3585.4 [chn_per] => -1.69 [ttl_trd_qty] => 143018 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3587.3 [chn_per] => -1.64 [ttl_trd_qty] => 149246 [volume] => 6228 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3587.3 [chn_per] => -1.64 [ttl_trd_qty] => 149246 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3585 [chn_per] => -1.7 [ttl_trd_qty] => 160914 [volume] => 11668 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3585 [chn_per] => -1.7 [ttl_trd_qty] => 163057 [volume] => 2143 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3571.7 [close_price] => 3577.4 [chn_per] => -1.91 [ttl_trd_qty] => 173187 [volume] => 10130 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3659 [high_price] => 3709.8 [low_price] => 3560 [close_price] => 3569.9 [chn_per] => -2.11 [ttl_trd_qty] => 190998 [volume] => 17811 ) ) [CPSEETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 101.84 [high_price] => 101.84 [low_price] => 96.18 [close_price] => 97.15 [chn_per] => 0.16 [ttl_trd_qty] => 711590 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 96.87 [chn_per] => -0.07 [ttl_trd_qty] => 63343 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 96.87 [chn_per] => -0.07 [ttl_trd_qty] => 63343 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 96.98 [chn_per] => 0.04 [ttl_trd_qty] => 156723 [volume] => 93380 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 96.98 [chn_per] => 0.04 [ttl_trd_qty] => 201094 [volume] => 44371 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 96.98 [chn_per] => 0.04 [ttl_trd_qty] => 201094 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.03 [chn_per] => 0.09 [ttl_trd_qty] => 240963 [volume] => 39869 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.05 [chn_per] => 0.11 [ttl_trd_qty] => 351828 [volume] => 110865 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.21 [chn_per] => 0.28 [ttl_trd_qty] => 457021 [volume] => 105193 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.21 [chn_per] => 0.28 [ttl_trd_qty] => 457021 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.35 [chn_per] => 0.42 [ttl_trd_qty] => 496348 [volume] => 39327 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.19 [chn_per] => 0.26 [ttl_trd_qty] => 525258 [volume] => 28910 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.23 [chn_per] => 0.3 [ttl_trd_qty] => 533047 [volume] => 7789 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.05 [chn_per] => 0.11 [ttl_trd_qty] => 564466 [volume] => 31419 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.05 [chn_per] => 0.11 [ttl_trd_qty] => 564466 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.07 [chn_per] => 0.13 [ttl_trd_qty] => 577824 [volume] => 13358 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.07 [chn_per] => 0.13 [ttl_trd_qty] => 577824 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 96.9 [chn_per] => -0.04 [ttl_trd_qty] => 609788 [volume] => 31964 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 96.9 [chn_per] => -0.04 [ttl_trd_qty] => 609788 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.01 [chn_per] => 0.07 [ttl_trd_qty] => 676630 [volume] => 66842 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.01 [chn_per] => 0.07 [ttl_trd_qty] => 676630 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 96.97 [chn_per] => 0.03 [ttl_trd_qty] => 699713 [volume] => 23083 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 96.98 [chn_per] => 0.04 [ttl_trd_qty] => 726544 [volume] => 26831 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 96.98 [chn_per] => 0.04 [ttl_trd_qty] => 726544 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.04 [chn_per] => 0.1 [ttl_trd_qty] => 816241 [volume] => 89697 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 96.94 [high_price] => 97.8 [low_price] => 95.94 [close_price] => 97.04 [chn_per] => 0.1 [ttl_trd_qty] => 816241 [volume] => 0 ) ) [CRAFTSMAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9500 [high_price] => 9500 [low_price] => 9453 [close_price] => 9481 [chn_per] => 0.22 [ttl_trd_qty] => 344 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9500 [high_price] => 9500 [low_price] => 9453 [close_price] => 9481 [chn_per] => 0.22 [ttl_trd_qty] => 344 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9500 [high_price] => 9528 [low_price] => 9423 [close_price] => 9429.5 [chn_per] => -0.32 [ttl_trd_qty] => 4742 [volume] => 4398 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9500 [high_price] => 9528 [low_price] => 9423 [close_price] => 9460.5 [chn_per] => 0.01 [ttl_trd_qty] => 5355 [volume] => 613 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9500 [high_price] => 9528 [low_price] => 9423 [close_price] => 9447.5 [chn_per] => -0.13 [ttl_trd_qty] => 5941 [volume] => 586 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9500 [high_price] => 9528 [low_price] => 9350.5 [close_price] => 9350.5 [chn_per] => -1.16 [ttl_trd_qty] => 8299 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9500 [high_price] => 9528 [low_price] => 9350 [close_price] => 9384.5 [chn_per] => -0.8 [ttl_trd_qty] => 8904 [volume] => 605 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9500 [high_price] => 9528 [low_price] => 9350 [close_price] => 9384.5 [chn_per] => -0.8 [ttl_trd_qty] => 8904 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9500 [high_price] => 9528 [low_price] => 9350 [close_price] => 9366.5 [chn_per] => -0.99 [ttl_trd_qty] => 9991 [volume] => 1087 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9500 [high_price] => 9528 [low_price] => 9350 [close_price] => 9366.5 [chn_per] => -0.99 [ttl_trd_qty] => 9991 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9500 [high_price] => 9528 [low_price] => 9330.5 [close_price] => 9348.5 [chn_per] => -1.18 [ttl_trd_qty] => 10809 [volume] => 818 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9500 [high_price] => 9528 [low_price] => 9330.5 [close_price] => 9348.5 [chn_per] => -1.18 [ttl_trd_qty] => 10809 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9500 [high_price] => 9528 [low_price] => 9325 [close_price] => 9404.5 [chn_per] => -0.59 [ttl_trd_qty] => 14207 [volume] => 3398 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9500 [high_price] => 9528 [low_price] => 9318 [close_price] => 9326 [chn_per] => -1.42 [ttl_trd_qty] => 15438 [volume] => 1231 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9500 [high_price] => 9528 [low_price] => 9318 [close_price] => 9333 [chn_per] => -1.34 [ttl_trd_qty] => 15817 [volume] => 379 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9500 [high_price] => 9528 [low_price] => 9318 [close_price] => 9333 [chn_per] => -1.34 [ttl_trd_qty] => 15817 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9500 [high_price] => 9528 [low_price] => 9318 [close_price] => 9331.5 [chn_per] => -1.36 [ttl_trd_qty] => 16468 [volume] => 651 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9500 [high_price] => 9528 [low_price] => 9318 [close_price] => 9331.5 [chn_per] => -1.36 [ttl_trd_qty] => 16468 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9500 [high_price] => 9528 [low_price] => 9318 [close_price] => 9344.5 [chn_per] => -1.22 [ttl_trd_qty] => 16819 [volume] => 351 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9500 [high_price] => 9528 [low_price] => 9318 [close_price] => 9340 [chn_per] => -1.27 [ttl_trd_qty] => 17341 [volume] => 522 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9500 [high_price] => 9528 [low_price] => 9318 [close_price] => 9341 [chn_per] => -1.26 [ttl_trd_qty] => 17676 [volume] => 335 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9500 [high_price] => 9528 [low_price] => 9318 [close_price] => 9341 [chn_per] => -1.26 [ttl_trd_qty] => 17676 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9500 [high_price] => 9528 [low_price] => 9318 [close_price] => 9353.5 [chn_per] => -1.13 [ttl_trd_qty] => 18996 [volume] => 1320 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9500 [high_price] => 9528 [low_price] => 9264.5 [close_price] => 9285 [chn_per] => -1.85 [ttl_trd_qty] => 23007 [volume] => 4011 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9500 [high_price] => 9528 [low_price] => 9264.5 [close_price] => 9293.5 [chn_per] => -1.76 [ttl_trd_qty] => 25509 [volume] => 2502 ) ) [CRAMC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 249 [high_price] => 250.4 [low_price] => 247.03 [close_price] => 250 [chn_per] => 1.24 [ttl_trd_qty] => 922 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 249 [high_price] => 250.4 [low_price] => 247.03 [close_price] => 248.98 [chn_per] => 0.83 [ttl_trd_qty] => 9999 [volume] => 9077 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 249 [high_price] => 250.4 [low_price] => 247.03 [close_price] => 248.98 [chn_per] => 0.83 [ttl_trd_qty] => 9999 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 249 [high_price] => 251.44 [low_price] => 247.03 [close_price] => 250.86 [chn_per] => 1.59 [ttl_trd_qty] => 36201 [volume] => 26202 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 249 [high_price] => 255.25 [low_price] => 247.03 [close_price] => 255 [chn_per] => 3.26 [ttl_trd_qty] => 121212 [volume] => 85011 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 253.03 [chn_per] => 2.47 [ttl_trd_qty] => 135397 [volume] => 14185 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 251.89 [chn_per] => 2 [ttl_trd_qty] => 140329 [volume] => 4932 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 252.3 [chn_per] => 2.17 [ttl_trd_qty] => 144568 [volume] => 4239 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 252.3 [chn_per] => 2.17 [ttl_trd_qty] => 144568 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 251.99 [chn_per] => 2.05 [ttl_trd_qty] => 158677 [volume] => 14109 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 251.87 [chn_per] => 2 [ttl_trd_qty] => 161276 [volume] => 2599 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 251.87 [chn_per] => 2 [ttl_trd_qty] => 161276 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 250.63 [chn_per] => 1.49 [ttl_trd_qty] => 171483 [volume] => 10207 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 251.1 [chn_per] => 1.68 [ttl_trd_qty] => 188099 [volume] => 16616 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 251.1 [chn_per] => 1.68 [ttl_trd_qty] => 188099 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 251 [chn_per] => 1.64 [ttl_trd_qty] => 193030 [volume] => 4931 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 251.14 [chn_per] => 1.7 [ttl_trd_qty] => 203405 [volume] => 10375 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 250.83 [chn_per] => 1.58 [ttl_trd_qty] => 206750 [volume] => 3345 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 250.83 [chn_per] => 1.58 [ttl_trd_qty] => 206750 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 250.76 [chn_per] => 1.55 [ttl_trd_qty] => 217564 [volume] => 10814 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 250.46 [chn_per] => 1.43 [ttl_trd_qty] => 224064 [volume] => 6500 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 250.86 [chn_per] => 1.59 [ttl_trd_qty] => 242670 [volume] => 18606 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 249.9 [chn_per] => 1.2 [ttl_trd_qty] => 258784 [volume] => 16114 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 250.5 [chn_per] => 1.44 [ttl_trd_qty] => 262481 [volume] => 3697 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 250 [chn_per] => 1.24 [ttl_trd_qty] => 321888 [volume] => 59407 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 249 [high_price] => 255.26 [low_price] => 247.03 [close_price] => 251.89 [chn_per] => 2 [ttl_trd_qty] => 352855 [volume] => 30967 ) ) [CREDITACC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1489 [high_price] => 1489.5 [low_price] => 1478.4 [close_price] => 1489.5 [chn_per] => 0 [ttl_trd_qty] => 5808 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1489 [high_price] => 1489.5 [low_price] => 1478.4 [close_price] => 1489.5 [chn_per] => 0 [ttl_trd_qty] => 5808 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1489 [high_price] => 1497 [low_price] => 1470.6 [close_price] => 1489.3 [chn_per] => -0.01 [ttl_trd_qty] => 31286 [volume] => 25478 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1489 [high_price] => 1497 [low_price] => 1470.6 [close_price] => 1485.3 [chn_per] => -0.28 [ttl_trd_qty] => 35679 [volume] => 4393 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1489 [high_price] => 1497 [low_price] => 1470.6 [close_price] => 1484.5 [chn_per] => -0.34 [ttl_trd_qty] => 37504 [volume] => 1825 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1489 [high_price] => 1497 [low_price] => 1470.6 [close_price] => 1479 [chn_per] => -0.7 [ttl_trd_qty] => 42838 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1489 [high_price] => 1497 [low_price] => 1470.6 [close_price] => 1486 [chn_per] => -0.23 [ttl_trd_qty] => 47030 [volume] => 4192 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1489 [high_price] => 1497 [low_price] => 1470.6 [close_price] => 1486 [chn_per] => -0.23 [ttl_trd_qty] => 47030 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1489 [high_price] => 1497 [low_price] => 1470.6 [close_price] => 1487.9 [chn_per] => -0.11 [ttl_trd_qty] => 53153 [volume] => 6123 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1489 [high_price] => 1497 [low_price] => 1470.6 [close_price] => 1487.9 [chn_per] => -0.11 [ttl_trd_qty] => 53153 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1489 [high_price] => 1497 [low_price] => 1470.6 [close_price] => 1489 [chn_per] => -0.03 [ttl_trd_qty] => 55480 [volume] => 2327 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1489 [high_price] => 1497 [low_price] => 1470.6 [close_price] => 1489 [chn_per] => -0.03 [ttl_trd_qty] => 55480 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1489 [high_price] => 1508.2 [low_price] => 1470.6 [close_price] => 1506 [chn_per] => 1.11 [ttl_trd_qty] => 102984 [volume] => 47504 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1489 [high_price] => 1508.2 [low_price] => 1470.6 [close_price] => 1505 [chn_per] => 1.04 [ttl_trd_qty] => 114881 [volume] => 11897 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1489 [high_price] => 1508.2 [low_price] => 1470.6 [close_price] => 1507.2 [chn_per] => 1.19 [ttl_trd_qty] => 127265 [volume] => 12384 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1489 [high_price] => 1508.2 [low_price] => 1470.6 [close_price] => 1507.2 [chn_per] => 1.19 [ttl_trd_qty] => 127265 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1489 [high_price] => 1508.2 [low_price] => 1470.6 [close_price] => 1496.8 [chn_per] => 0.49 [ttl_trd_qty] => 141686 [volume] => 14421 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1489 [high_price] => 1508.2 [low_price] => 1470.6 [close_price] => 1496.8 [chn_per] => 0.49 [ttl_trd_qty] => 141686 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1489 [high_price] => 1508.5 [low_price] => 1470.6 [close_price] => 1504.3 [chn_per] => 0.99 [ttl_trd_qty] => 159483 [volume] => 17797 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1489 [high_price] => 1508.5 [low_price] => 1470.6 [close_price] => 1504.9 [chn_per] => 1.03 [ttl_trd_qty] => 188337 [volume] => 28854 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1489 [high_price] => 1508.5 [low_price] => 1470.6 [close_price] => 1502 [chn_per] => 0.84 [ttl_trd_qty] => 192043 [volume] => 3706 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1489 [high_price] => 1508.5 [low_price] => 1470.6 [close_price] => 1502 [chn_per] => 0.84 [ttl_trd_qty] => 192043 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1489 [high_price] => 1508.5 [low_price] => 1470.6 [close_price] => 1501.2 [chn_per] => 0.79 [ttl_trd_qty] => 196944 [volume] => 4901 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1489 [high_price] => 1508.5 [low_price] => 1470.6 [close_price] => 1502.1 [chn_per] => 0.85 [ttl_trd_qty] => 216661 [volume] => 19717 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1489 [high_price] => 1508.5 [low_price] => 1470.6 [close_price] => 1500 [chn_per] => 0.7 [ttl_trd_qty] => 232652 [volume] => 15991 ) ) [CREST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 389 [high_price] => 389 [low_price] => 389 [close_price] => 389 [chn_per] => 2.96 [ttl_trd_qty] => 10 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 389 [high_price] => 389 [low_price] => 378.6 [close_price] => 379 [chn_per] => 0.32 [ttl_trd_qty] => 182 [volume] => 172 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 389 [high_price] => 389 [low_price] => 378.6 [close_price] => 379 [chn_per] => 0.32 [ttl_trd_qty] => 182 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 379.75 [chn_per] => 0.52 [ttl_trd_qty] => 285 [volume] => 103 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 378.8 [chn_per] => 0.26 [ttl_trd_qty] => 310 [volume] => 25 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 389 [low_price] => 378 [close_price] => 381.9 [chn_per] => 1.09 [ttl_trd_qty] => 311 [volume] => 1 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 386 [chn_per] => 2.17 [ttl_trd_qty] => 1198 [volume] => 887 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 386 [chn_per] => 2.17 [ttl_trd_qty] => 1198 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 386 [chn_per] => 2.17 [ttl_trd_qty] => 1198 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 384.05 [chn_per] => 1.65 [ttl_trd_qty] => 1358 [volume] => 160 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.8 [chn_per] => 1.59 [ttl_trd_qty] => 1364 [volume] => 6 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.8 [chn_per] => 1.59 [ttl_trd_qty] => 1364 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.8 [chn_per] => 1.59 [ttl_trd_qty] => 1364 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.8 [chn_per] => 1.59 [ttl_trd_qty] => 1364 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.8 [chn_per] => 1.59 [ttl_trd_qty] => 1364 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.9 [chn_per] => 1.61 [ttl_trd_qty] => 1394 [volume] => 30 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.9 [chn_per] => 1.61 [ttl_trd_qty] => 1394 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.25 [chn_per] => 1.44 [ttl_trd_qty] => 1570 [volume] => 176 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.25 [chn_per] => 1.44 [ttl_trd_qty] => 1570 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.9 [chn_per] => 1.61 [ttl_trd_qty] => 1571 [volume] => 1 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.9 [chn_per] => 1.61 [ttl_trd_qty] => 1571 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.45 [chn_per] => 1.5 [ttl_trd_qty] => 1668 [volume] => 97 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.45 [chn_per] => 1.5 [ttl_trd_qty] => 1668 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 381.55 [chn_per] => 0.99 [ttl_trd_qty] => 1826 [volume] => 158 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 378.15 [chn_per] => 0.09 [ttl_trd_qty] => 1878 [volume] => 52 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 389 [high_price] => 389 [low_price] => 378 [close_price] => 383.9 [chn_per] => 1.61 [ttl_trd_qty] => 2080 [volume] => 202 ) ) [CRISIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4111.1 [high_price] => 4140 [low_price] => 4061.8 [close_price] => 4100 [chn_per] => 0.58 [ttl_trd_qty] => 53081 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4167 [chn_per] => 2.16 [ttl_trd_qty] => 5071 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4136.9 [chn_per] => 1.42 [ttl_trd_qty] => 11283 [volume] => 6212 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4123.3 [chn_per] => 1.09 [ttl_trd_qty] => 15273 [volume] => 3990 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4123.3 [chn_per] => 1.09 [ttl_trd_qty] => 15273 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4117.4 [chn_per] => 0.94 [ttl_trd_qty] => 16702 [volume] => 1429 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4099.6 [chn_per] => 0.51 [ttl_trd_qty] => 20691 [volume] => 3989 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4099 [chn_per] => 0.49 [ttl_trd_qty] => 22478 [volume] => 1787 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4096.6 [chn_per] => 0.43 [ttl_trd_qty] => 22682 [volume] => 204 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4100 [chn_per] => 0.51 [ttl_trd_qty] => 25235 [volume] => 2553 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4096.9 [chn_per] => 0.44 [ttl_trd_qty] => 26126 [volume] => 891 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4100 [chn_per] => 0.51 [ttl_trd_qty] => 30708 [volume] => 4582 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4101.9 [chn_per] => 0.56 [ttl_trd_qty] => 35472 [volume] => 4764 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4100 [chn_per] => 0.51 [ttl_trd_qty] => 40320 [volume] => 4848 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4100 [chn_per] => 0.51 [ttl_trd_qty] => 42260 [volume] => 1940 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4100 [chn_per] => 0.51 [ttl_trd_qty] => 46924 [volume] => 4664 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4100 [chn_per] => 0.51 [ttl_trd_qty] => 46924 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4088.9 [chn_per] => 0.24 [ttl_trd_qty] => 51843 [volume] => 4919 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4093.5 [chn_per] => 0.36 [ttl_trd_qty] => 53517 [volume] => 1674 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4093.5 [chn_per] => 0.36 [ttl_trd_qty] => 53517 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4099.9 [chn_per] => 0.51 [ttl_trd_qty] => 56475 [volume] => 2958 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4099.9 [chn_per] => 0.51 [ttl_trd_qty] => 56475 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4092.2 [chn_per] => 0.32 [ttl_trd_qty] => 58857 [volume] => 2382 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4079.2 [close_price] => 4095.1 [chn_per] => 0.39 [ttl_trd_qty] => 58982 [volume] => 125 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4071.7 [close_price] => 4079.9 [chn_per] => 0.02 [ttl_trd_qty] => 61571 [volume] => 2589 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4122.5 [high_price] => 4219.5 [low_price] => 4061 [close_price] => 4078.8 [chn_per] => 0 [ttl_trd_qty] => 63493 [volume] => 1922 ) ) [CRIZAC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 204.4 [high_price] => 204.4 [low_price] => 203.66 [close_price] => 203.66 [chn_per] => 0.11 [ttl_trd_qty] => 642 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 204.4 [high_price] => 204.4 [low_price] => 203.66 [close_price] => 203.66 [chn_per] => 0.11 [ttl_trd_qty] => 642 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 204.4 [high_price] => 204.75 [low_price] => 202.01 [close_price] => 202.43 [chn_per] => -0.5 [ttl_trd_qty] => 15852 [volume] => 15210 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 204.4 [high_price] => 204.75 [low_price] => 202.01 [close_price] => 202.43 [chn_per] => -0.5 [ttl_trd_qty] => 15852 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 204.4 [high_price] => 204.75 [low_price] => 202.01 [close_price] => 202.72 [chn_per] => -0.35 [ttl_trd_qty] => 21296 [volume] => 5444 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 202.01 [close_price] => 205.14 [chn_per] => 0.84 [ttl_trd_qty] => 62649 [volume] => 41353 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 202.01 [close_price] => 204.64 [chn_per] => 0.59 [ttl_trd_qty] => 87023 [volume] => 24374 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 202.01 [close_price] => 204.64 [chn_per] => 0.59 [ttl_trd_qty] => 87023 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 202.01 [close_price] => 205.48 [chn_per] => 1 [ttl_trd_qty] => 94040 [volume] => 7017 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 202.01 [close_price] => 206 [chn_per] => 1.26 [ttl_trd_qty] => 114768 [volume] => 20728 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 202.01 [close_price] => 205.61 [chn_per] => 1.07 [ttl_trd_qty] => 116517 [volume] => 1749 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 202.01 [close_price] => 205.23 [chn_per] => 0.88 [ttl_trd_qty] => 122082 [volume] => 5565 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 202.01 [close_price] => 205.23 [chn_per] => 0.88 [ttl_trd_qty] => 122082 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 202.01 [close_price] => 203.17 [chn_per] => -0.13 [ttl_trd_qty] => 165361 [volume] => 43279 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 202.01 [close_price] => 203.17 [chn_per] => -0.13 [ttl_trd_qty] => 165361 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 201.71 [close_price] => 201.96 [chn_per] => -0.73 [ttl_trd_qty] => 206523 [volume] => 41162 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 199.87 [close_price] => 202.08 [chn_per] => -0.67 [ttl_trd_qty] => 261900 [volume] => 55377 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 199.87 [close_price] => 202.08 [chn_per] => -0.67 [ttl_trd_qty] => 261900 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 199.87 [close_price] => 200.23 [chn_per] => -1.58 [ttl_trd_qty] => 286522 [volume] => 24622 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 199.87 [close_price] => 200 [chn_per] => -1.69 [ttl_trd_qty] => 306005 [volume] => 19483 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 199.87 [close_price] => 200.71 [chn_per] => -1.34 [ttl_trd_qty] => 327758 [volume] => 21753 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 199.87 [close_price] => 200.71 [chn_per] => -1.34 [ttl_trd_qty] => 327758 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 199.87 [close_price] => 200.87 [chn_per] => -1.26 [ttl_trd_qty] => 352259 [volume] => 24501 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 199.51 [close_price] => 199.91 [chn_per] => -1.74 [ttl_trd_qty] => 391090 [volume] => 38831 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 199.51 [close_price] => 199.91 [chn_per] => -1.74 [ttl_trd_qty] => 391090 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 204.4 [high_price] => 206.81 [low_price] => 198.35 [close_price] => 198.76 [chn_per] => -2.3 [ttl_trd_qty] => 439564 [volume] => 48474 ) ) [CROMPTON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 274.5 [high_price] => 278.75 [low_price] => 274.45 [close_price] => 278.1 [chn_per] => 1.22 [ttl_trd_qty] => 42194 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 274.5 [high_price] => 280 [low_price] => 274.45 [close_price] => 277.9 [chn_per] => 1.15 [ttl_trd_qty] => 181747 [volume] => 139553 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 274.5 [high_price] => 280 [low_price] => 274.45 [close_price] => 275.15 [chn_per] => 0.15 [ttl_trd_qty] => 373038 [volume] => 191291 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 274.5 [high_price] => 280 [low_price] => 273.55 [close_price] => 274.9 [chn_per] => 0.05 [ttl_trd_qty] => 441271 [volume] => 68233 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 274.5 [high_price] => 280 [low_price] => 273.55 [close_price] => 275.2 [chn_per] => 0.16 [ttl_trd_qty] => 478629 [volume] => 37358 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 274.5 [high_price] => 280 [low_price] => 273.55 [close_price] => 274.7 [chn_per] => -0.02 [ttl_trd_qty] => 509003 [volume] => 30374 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 274.5 [high_price] => 280 [low_price] => 273.55 [close_price] => 274.35 [chn_per] => -0.15 [ttl_trd_qty] => 560920 [volume] => 51917 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 274.5 [high_price] => 280 [low_price] => 273.55 [close_price] => 275.3 [chn_per] => 0.2 [ttl_trd_qty] => 594610 [volume] => 33690 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 274.5 [high_price] => 280 [low_price] => 273.55 [close_price] => 275.3 [chn_per] => 0.2 [ttl_trd_qty] => 594610 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 274.5 [high_price] => 280 [low_price] => 273.55 [close_price] => 274.45 [chn_per] => -0.11 [ttl_trd_qty] => 622260 [volume] => 27650 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 274.5 [high_price] => 280 [low_price] => 273 [close_price] => 273.2 [chn_per] => -0.56 [ttl_trd_qty] => 753461 [volume] => 131201 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 274.5 [high_price] => 280 [low_price] => 271.7 [close_price] => 272.7 [chn_per] => -0.75 [ttl_trd_qty] => 837688 [volume] => 84227 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 274.5 [high_price] => 280 [low_price] => 271.7 [close_price] => 272.05 [chn_per] => -0.98 [ttl_trd_qty] => 878339 [volume] => 40651 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 274.5 [high_price] => 280 [low_price] => 271 [close_price] => 271.75 [chn_per] => -1.09 [ttl_trd_qty] => 972002 [volume] => 93663 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 274.5 [high_price] => 280 [low_price] => 271 [close_price] => 271.4 [chn_per] => -1.22 [ttl_trd_qty] => 1012559 [volume] => 40557 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 274.5 [high_price] => 280 [low_price] => 271 [close_price] => 271.4 [chn_per] => -1.22 [ttl_trd_qty] => 1012559 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 274.5 [high_price] => 280 [low_price] => 270.6 [close_price] => 271.05 [chn_per] => -1.35 [ttl_trd_qty] => 1117446 [volume] => 104887 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 274.5 [high_price] => 280 [low_price] => 270 [close_price] => 270.2 [chn_per] => -1.66 [ttl_trd_qty] => 1226040 [volume] => 108594 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 274.5 [high_price] => 280 [low_price] => 269.75 [close_price] => 270 [chn_per] => -1.73 [ttl_trd_qty] => 1320420 [volume] => 94380 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 274.5 [high_price] => 280 [low_price] => 269.7 [close_price] => 270.4 [chn_per] => -1.58 [ttl_trd_qty] => 1473291 [volume] => 152871 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 274.5 [high_price] => 280 [low_price] => 269.7 [close_price] => 270.4 [chn_per] => -1.58 [ttl_trd_qty] => 1473291 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 274.5 [high_price] => 280 [low_price] => 269.7 [close_price] => 270.6 [chn_per] => -1.51 [ttl_trd_qty] => 1733879 [volume] => 260588 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 274.5 [high_price] => 280 [low_price] => 268.7 [close_price] => 269 [chn_per] => -2.09 [ttl_trd_qty] => 2019813 [volume] => 285934 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 274.5 [high_price] => 280 [low_price] => 268.7 [close_price] => 269.75 [chn_per] => -1.82 [ttl_trd_qty] => 2194262 [volume] => 174449 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 274.5 [high_price] => 280 [low_price] => 268.7 [close_price] => 269.5 [chn_per] => -1.91 [ttl_trd_qty] => 2876762 [volume] => 682500 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 274.5 [high_price] => 280 [low_price] => 268.7 [close_price] => 270.25 [chn_per] => -1.64 [ttl_trd_qty] => 3430414 [volume] => 553652 ) ) [CSBBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 330.95 [high_price] => 340.95 [low_price] => 329.55 [close_price] => 339.35 [chn_per] => 3.19 [ttl_trd_qty] => 406869 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 337.15 [close_price] => 338.5 [chn_per] => -0.4 [ttl_trd_qty] => 22277 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 337.15 [close_price] => 338.5 [chn_per] => -0.4 [ttl_trd_qty] => 22277 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 337.15 [chn_per] => -0.79 [ttl_trd_qty] => 32605 [volume] => 10328 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 340.4 [chn_per] => 0.16 [ttl_trd_qty] => 51286 [volume] => 18681 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 340.4 [chn_per] => 0.16 [ttl_trd_qty] => 51286 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 337.85 [chn_per] => -0.59 [ttl_trd_qty] => 70406 [volume] => 19120 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 339.85 [chn_per] => 0 [ttl_trd_qty] => 81467 [volume] => 11061 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 340 [chn_per] => 0.04 [ttl_trd_qty] => 88034 [volume] => 6567 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 340 [chn_per] => 0.04 [ttl_trd_qty] => 88034 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 339.9 [chn_per] => 0.01 [ttl_trd_qty] => 95092 [volume] => 7058 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 339.9 [chn_per] => 0.01 [ttl_trd_qty] => 98542 [volume] => 3450 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 340.35 [chn_per] => 0.15 [ttl_trd_qty] => 107848 [volume] => 9306 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 340.2 [chn_per] => 0.1 [ttl_trd_qty] => 109296 [volume] => 1448 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 340.2 [chn_per] => 0.1 [ttl_trd_qty] => 109296 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 339.4 [chn_per] => -0.13 [ttl_trd_qty] => 119888 [volume] => 10592 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 339.4 [chn_per] => -0.13 [ttl_trd_qty] => 119888 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 338.75 [chn_per] => -0.32 [ttl_trd_qty] => 126266 [volume] => 6378 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 338.75 [chn_per] => -0.32 [ttl_trd_qty] => 126266 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 339.05 [chn_per] => -0.24 [ttl_trd_qty] => 197422 [volume] => 71156 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 339.05 [chn_per] => -0.24 [ttl_trd_qty] => 197422 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 338.4 [chn_per] => -0.43 [ttl_trd_qty] => 205392 [volume] => 7970 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 337.8 [chn_per] => -0.6 [ttl_trd_qty] => 207288 [volume] => 1896 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.35 [close_price] => 337.8 [chn_per] => -0.6 [ttl_trd_qty] => 207288 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.1 [close_price] => 337.25 [chn_per] => -0.77 [ttl_trd_qty] => 264861 [volume] => 57573 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 341.7 [high_price] => 342.55 [low_price] => 336.1 [close_price] => 337.25 [chn_per] => -0.77 [ttl_trd_qty] => 264861 [volume] => 0 ) ) [CSLFINANCE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 228.5 [chn_per] => -0.19 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 228.5 [chn_per] => -0.19 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 227.97 [close_price] => 227.97 [chn_per] => -0.42 [ttl_trd_qty] => 1541 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 226.15 [chn_per] => -1.21 [ttl_trd_qty] => 5728 [volume] => 4187 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 226.15 [chn_per] => -1.21 [ttl_trd_qty] => 5728 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 227.68 [chn_per] => -0.55 [ttl_trd_qty] => 9107 [volume] => 3379 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 227.14 [chn_per] => -0.78 [ttl_trd_qty] => 9330 [volume] => 223 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 227 [chn_per] => -0.84 [ttl_trd_qty] => 9596 [volume] => 266 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 227.09 [chn_per] => -0.8 [ttl_trd_qty] => 9662 [volume] => 66 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 227.8 [chn_per] => -0.49 [ttl_trd_qty] => 9712 [volume] => 50 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 227.8 [chn_per] => -0.49 [ttl_trd_qty] => 9712 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 228.1 [chn_per] => -0.36 [ttl_trd_qty] => 11239 [volume] => 1527 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 228.08 [chn_per] => -0.37 [ttl_trd_qty] => 11499 [volume] => 260 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 228.08 [chn_per] => -0.37 [ttl_trd_qty] => 11499 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 227.44 [chn_per] => -0.65 [ttl_trd_qty] => 11549 [volume] => 50 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 227.44 [chn_per] => -0.65 [ttl_trd_qty] => 11549 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 227.29 [chn_per] => -0.72 [ttl_trd_qty] => 12531 [volume] => 982 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 227.29 [chn_per] => -0.72 [ttl_trd_qty] => 12531 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 227.58 [chn_per] => -0.59 [ttl_trd_qty] => 13230 [volume] => 699 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 227.58 [chn_per] => -0.59 [ttl_trd_qty] => 13230 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 226.97 [chn_per] => -0.86 [ttl_trd_qty] => 13231 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 229.97 [high_price] => 230.09 [low_price] => 223.65 [close_price] => 226.65 [chn_per] => -1 [ttl_trd_qty] => 13241 [volume] => 10 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 229.97 [high_price] => 231.99 [low_price] => 223.65 [close_price] => 227 [chn_per] => -0.84 [ttl_trd_qty] => 29994 [volume] => 16753 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 229.97 [high_price] => 231.99 [low_price] => 223.65 [close_price] => 227.4 [chn_per] => -0.67 [ttl_trd_qty] => 30873 [volume] => 879 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 229.97 [high_price] => 231.99 [low_price] => 223.65 [close_price] => 229.5 [chn_per] => 0.25 [ttl_trd_qty] => 39766 [volume] => 8893 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 229.97 [high_price] => 231.99 [low_price] => 223.65 [close_price] => 229.5 [chn_per] => 0.25 [ttl_trd_qty] => 39766 [volume] => 0 ) ) [CUB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 208 [high_price] => 210.5 [low_price] => 208 [close_price] => 210 [chn_per] => 0.67 [ttl_trd_qty] => 43540 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 208 [high_price] => 210.5 [low_price] => 208 [close_price] => 210 [chn_per] => 0.67 [ttl_trd_qty] => 43540 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 208 [high_price] => 210.5 [low_price] => 206.71 [close_price] => 207.7 [chn_per] => -0.43 [ttl_trd_qty] => 188052 [volume] => 144512 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 208 [high_price] => 210.5 [low_price] => 206.71 [close_price] => 209.6 [chn_per] => 0.48 [ttl_trd_qty] => 410060 [volume] => 222008 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 208 [high_price] => 210.5 [low_price] => 206.71 [close_price] => 209.55 [chn_per] => 0.46 [ttl_trd_qty] => 533645 [volume] => 123585 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 208 [high_price] => 210.5 [low_price] => 206.71 [close_price] => 209.75 [chn_per] => 0.55 [ttl_trd_qty] => 581003 [volume] => 47358 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 208 [high_price] => 210.5 [low_price] => 206.71 [close_price] => 209.37 [chn_per] => 0.37 [ttl_trd_qty] => 607540 [volume] => 26537 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 208 [high_price] => 210.5 [low_price] => 206.71 [close_price] => 209.37 [chn_per] => 0.37 [ttl_trd_qty] => 607540 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 208 [high_price] => 212.35 [low_price] => 206.71 [close_price] => 211.79 [chn_per] => 1.53 [ttl_trd_qty] => 833188 [volume] => 225648 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 208 [high_price] => 212.35 [low_price] => 206.71 [close_price] => 211.79 [chn_per] => 1.53 [ttl_trd_qty] => 833188 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 208 [high_price] => 213.24 [low_price] => 206.71 [close_price] => 212.74 [chn_per] => 1.98 [ttl_trd_qty] => 1110083 [volume] => 276895 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 208 [high_price] => 213.24 [low_price] => 206.71 [close_price] => 212.74 [chn_per] => 1.98 [ttl_trd_qty] => 1110083 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 208 [high_price] => 213.4 [low_price] => 206.71 [close_price] => 212.29 [chn_per] => 1.77 [ttl_trd_qty] => 1338817 [volume] => 228734 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 208 [high_price] => 213.4 [low_price] => 206.71 [close_price] => 212.38 [chn_per] => 1.81 [ttl_trd_qty] => 1408404 [volume] => 69587 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 208 [high_price] => 214.16 [low_price] => 206.71 [close_price] => 213.32 [chn_per] => 2.26 [ttl_trd_qty] => 1569731 [volume] => 161327 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 208 [high_price] => 214.16 [low_price] => 206.71 [close_price] => 213.25 [chn_per] => 2.23 [ttl_trd_qty] => 1635436 [volume] => 65705 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 208 [high_price] => 214.16 [low_price] => 206.71 [close_price] => 213.1 [chn_per] => 2.16 [ttl_trd_qty] => 1709528 [volume] => 74092 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 208 [high_price] => 214.16 [low_price] => 206.71 [close_price] => 212.65 [chn_per] => 1.94 [ttl_trd_qty] => 1823084 [volume] => 113556 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 208 [high_price] => 214.16 [low_price] => 206.71 [close_price] => 212.65 [chn_per] => 1.94 [ttl_trd_qty] => 1823084 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 208 [high_price] => 214.16 [low_price] => 206.71 [close_price] => 213.39 [chn_per] => 2.3 [ttl_trd_qty] => 1981555 [volume] => 158471 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 208 [high_price] => 214.16 [low_price] => 206.71 [close_price] => 213.39 [chn_per] => 2.3 [ttl_trd_qty] => 1981555 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 208 [high_price] => 214.4 [low_price] => 206.71 [close_price] => 214.19 [chn_per] => 2.68 [ttl_trd_qty] => 2230065 [volume] => 248510 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 208 [high_price] => 214.4 [low_price] => 206.71 [close_price] => 214.28 [chn_per] => 2.72 [ttl_trd_qty] => 2405705 [volume] => 175640 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 208 [high_price] => 214.4 [low_price] => 206.71 [close_price] => 214.28 [chn_per] => 2.72 [ttl_trd_qty] => 2405705 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 208 [high_price] => 214.92 [low_price] => 206.71 [close_price] => 214.54 [chn_per] => 2.85 [ttl_trd_qty] => 2615121 [volume] => 209416 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 208 [high_price] => 217.52 [low_price] => 206.71 [close_price] => 216.4 [chn_per] => 3.74 [ttl_trd_qty] => 3909579 [volume] => 1294458 ) ) [CUMMINSIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5695 [high_price] => 5718 [low_price] => 5687.5 [close_price] => 5701.5 [chn_per] => 0.74 [ttl_trd_qty] => 8738 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5695 [high_price] => 5718 [low_price] => 5687.5 [close_price] => 5701.5 [chn_per] => 0.74 [ttl_trd_qty] => 8738 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5695 [high_price] => 5729.5 [low_price] => 5687.5 [close_price] => 5714 [chn_per] => 0.96 [ttl_trd_qty] => 40724 [volume] => 31986 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5695 [high_price] => 5729.5 [low_price] => 5687.5 [close_price] => 5718.5 [chn_per] => 1.04 [ttl_trd_qty] => 46756 [volume] => 6032 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5695 [high_price] => 5729.5 [low_price] => 5687.5 [close_price] => 5718.5 [chn_per] => 1.04 [ttl_trd_qty] => 46756 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5695 [high_price] => 5740 [low_price] => 5687.5 [close_price] => 5725.5 [chn_per] => 1.17 [ttl_trd_qty] => 68473 [volume] => 21717 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5695 [high_price] => 5740 [low_price] => 5687.5 [close_price] => 5710 [chn_per] => 0.89 [ttl_trd_qty] => 81071 [volume] => 12598 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5695 [high_price] => 5740 [low_price] => 5687.5 [close_price] => 5730 [chn_per] => 1.25 [ttl_trd_qty] => 85969 [volume] => 4898 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5695 [high_price] => 5740 [low_price] => 5687.5 [close_price] => 5722.5 [chn_per] => 1.11 [ttl_trd_qty] => 91386 [volume] => 5417 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5695 [high_price] => 5740 [low_price] => 5681.5 [close_price] => 5694.5 [chn_per] => 0.62 [ttl_trd_qty] => 99219 [volume] => 7833 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5695 [high_price] => 5740 [low_price] => 5681.5 [close_price] => 5694.5 [chn_per] => 0.62 [ttl_trd_qty] => 99219 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5695 [high_price] => 5740 [low_price] => 5676 [close_price] => 5682.5 [chn_per] => 0.41 [ttl_trd_qty] => 110604 [volume] => 11385 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5695 [high_price] => 5740 [low_price] => 5650.5 [close_price] => 5653 [chn_per] => -0.11 [ttl_trd_qty] => 116834 [volume] => 6230 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5641 [chn_per] => -0.33 [ttl_trd_qty] => 130034 [volume] => 13200 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5657.5 [chn_per] => -0.04 [ttl_trd_qty] => 134235 [volume] => 4201 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5657.5 [chn_per] => -0.04 [ttl_trd_qty] => 134235 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5655 [chn_per] => -0.08 [ttl_trd_qty] => 142686 [volume] => 8451 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5655 [chn_per] => -0.08 [ttl_trd_qty] => 142686 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5657.5 [chn_per] => -0.04 [ttl_trd_qty] => 147156 [volume] => 4470 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5648 [chn_per] => -0.2 [ttl_trd_qty] => 151705 [volume] => 4549 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5637 [chn_per] => -0.4 [ttl_trd_qty] => 157412 [volume] => 5707 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5638 [chn_per] => -0.38 [ttl_trd_qty] => 160609 [volume] => 3197 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5661.5 [chn_per] => 0.04 [ttl_trd_qty] => 173316 [volume] => 12707 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5651 [chn_per] => -0.15 [ttl_trd_qty] => 180763 [volume] => 7447 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5661 [chn_per] => 0.03 [ttl_trd_qty] => 195616 [volume] => 14853 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5695 [high_price] => 5740 [low_price] => 5614.5 [close_price] => 5661 [chn_per] => 0.03 [ttl_trd_qty] => 195616 [volume] => 0 ) ) [CUPID] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 192.33 [high_price] => 193.05 [low_price] => 191.18 [close_price] => 191.79 [chn_per] => 0.98 [ttl_trd_qty] => 811298 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 192.33 [high_price] => 193.6 [low_price] => 191.11 [close_price] => 193.5 [chn_per] => 1.88 [ttl_trd_qty] => 3386929 [volume] => 2575631 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 192.33 [high_price] => 193.75 [low_price] => 191.11 [close_price] => 193.75 [chn_per] => 2.01 [ttl_trd_qty] => 4389084 [volume] => 1002155 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 192.33 [high_price] => 193.75 [low_price] => 191.11 [close_price] => 193.75 [chn_per] => 2.01 [ttl_trd_qty] => 4389084 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 194.19 [chn_per] => 2.24 [ttl_trd_qty] => 6680864 [volume] => 2291780 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.85 [chn_per] => 2.06 [ttl_trd_qty] => 7818688 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.87 [chn_per] => 2.07 [ttl_trd_qty] => 8223189 [volume] => 404501 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.11 [chn_per] => 1.67 [ttl_trd_qty] => 8821296 [volume] => 598107 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.51 [chn_per] => 1.88 [ttl_trd_qty] => 9109199 [volume] => 287903 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.51 [chn_per] => 1.88 [ttl_trd_qty] => 9109199 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.38 [chn_per] => 1.82 [ttl_trd_qty] => 9516703 [volume] => 407504 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.07 [chn_per] => 1.65 [ttl_trd_qty] => 9896147 [volume] => 379444 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.02 [chn_per] => 1.63 [ttl_trd_qty] => 10196276 [volume] => 300129 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 192.06 [chn_per] => 1.12 [ttl_trd_qty] => 10732146 [volume] => 535870 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.21 [chn_per] => 1.73 [ttl_trd_qty] => 11926146 [volume] => 1194000 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.52 [chn_per] => 1.89 [ttl_trd_qty] => 12602044 [volume] => 675898 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.09 [chn_per] => 1.66 [ttl_trd_qty] => 12790292 [volume] => 188248 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.04 [chn_per] => 1.64 [ttl_trd_qty] => 12950639 [volume] => 160347 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.15 [chn_per] => 1.7 [ttl_trd_qty] => 13095023 [volume] => 144384 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193 [chn_per] => 1.62 [ttl_trd_qty] => 13239432 [volume] => 144409 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 192.94 [chn_per] => 1.58 [ttl_trd_qty] => 13461134 [volume] => 221702 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 192.64 [chn_per] => 1.43 [ttl_trd_qty] => 13672592 [volume] => 211458 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 192.64 [chn_per] => 1.43 [ttl_trd_qty] => 13672592 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 193.27 [chn_per] => 1.76 [ttl_trd_qty] => 14722314 [volume] => 1049722 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 192.33 [high_price] => 194.25 [low_price] => 191.11 [close_price] => 194 [chn_per] => 2.14 [ttl_trd_qty] => 16598342 [volume] => 1876028 ) ) [CURAA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 83.8 [chn_per] => 1 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 83.8 [chn_per] => 1 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 83.8 [chn_per] => 1 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 83.8 [chn_per] => 1 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 83.8 [chn_per] => 1 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 83.8 [chn_per] => 1 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 83.8 [chn_per] => 1 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 83.8 [chn_per] => 1 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 83.8 [chn_per] => 1 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 83.8 [chn_per] => 1 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 83.8 [chn_per] => 1 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 83.8 [chn_per] => 1 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 82.97 [high_price] => 82.97 [low_price] => 80 [close_price] => 80 [chn_per] => -3.58 [ttl_trd_qty] => 22 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 82.97 [high_price] => 82.97 [low_price] => 80 [close_price] => 80 [chn_per] => -3.58 [ttl_trd_qty] => 22 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 82.97 [high_price] => 82.97 [low_price] => 80 [close_price] => 80.5 [chn_per] => -2.98 [ttl_trd_qty] => 72 [volume] => 50 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 82.97 [high_price] => 83 [low_price] => 79.8 [close_price] => 83 [chn_per] => 0.04 [ttl_trd_qty] => 159 [volume] => 87 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 82.97 [high_price] => 83 [low_price] => 79.8 [close_price] => 83 [chn_per] => 0.04 [ttl_trd_qty] => 159 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 82.97 [high_price] => 83 [low_price] => 79.61 [close_price] => 79.61 [chn_per] => -4.05 [ttl_trd_qty] => 209 [volume] => 50 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 82.97 [high_price] => 83 [low_price] => 79.61 [close_price] => 79.61 [chn_per] => -4.05 [ttl_trd_qty] => 209 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 82.97 [high_price] => 83 [low_price] => 79.61 [close_price] => 79.61 [chn_per] => -4.05 [ttl_trd_qty] => 209 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 82.97 [high_price] => 83 [low_price] => 79.61 [close_price] => 79.61 [chn_per] => -4.05 [ttl_trd_qty] => 209 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 82.97 [high_price] => 83 [low_price] => 79.61 [close_price] => 79.61 [chn_per] => -4.05 [ttl_trd_qty] => 209 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 82.97 [high_price] => 83 [low_price] => 79.61 [close_price] => 79.61 [chn_per] => -4.05 [ttl_trd_qty] => 209 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 82.97 [high_price] => 84.4 [low_price] => 79.61 [close_price] => 84.4 [chn_per] => 1.72 [ttl_trd_qty] => 235 [volume] => 26 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 82.97 [high_price] => 84.4 [low_price] => 79.61 [close_price] => 80.1 [chn_per] => -3.46 [ttl_trd_qty] => 423 [volume] => 188 ) ) [CYBERTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 145 [high_price] => 149.95 [low_price] => 145 [close_price] => 147.5 [chn_per] => 0.22 [ttl_trd_qty] => 8609 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 149 [high_price] => 149 [low_price] => 149 [close_price] => 149 [chn_per] => 1.55 [ttl_trd_qty] => 58 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 148.96 [chn_per] => 1.52 [ttl_trd_qty] => 2114 [volume] => 2056 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 148.69 [chn_per] => 1.34 [ttl_trd_qty] => 2384 [volume] => 270 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 148.69 [chn_per] => 1.34 [ttl_trd_qty] => 2384 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 147.02 [chn_per] => 0.2 [ttl_trd_qty] => 3876 [volume] => 1492 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 148.89 [chn_per] => 1.47 [ttl_trd_qty] => 4494 [volume] => 618 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 146.55 [chn_per] => -0.12 [ttl_trd_qty] => 5252 [volume] => 758 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 146.56 [chn_per] => -0.12 [ttl_trd_qty] => 5302 [volume] => 50 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 146.56 [chn_per] => -0.12 [ttl_trd_qty] => 5302 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 148.4 [chn_per] => 1.14 [ttl_trd_qty] => 6867 [volume] => 1565 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 148.3 [chn_per] => 1.07 [ttl_trd_qty] => 6868 [volume] => 1 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 146.75 [chn_per] => 0.01 [ttl_trd_qty] => 7398 [volume] => 530 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 146.75 [chn_per] => 0.01 [ttl_trd_qty] => 7845 [volume] => 447 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 147 [chn_per] => 0.18 [ttl_trd_qty] => 8083 [volume] => 238 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 148 [chn_per] => 0.87 [ttl_trd_qty] => 8098 [volume] => 15 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 148 [chn_per] => 0.87 [ttl_trd_qty] => 8098 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 148 [chn_per] => 0.87 [ttl_trd_qty] => 8098 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 147 [chn_per] => 0.18 [ttl_trd_qty] => 8361 [volume] => 263 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 147.89 [chn_per] => 0.79 [ttl_trd_qty] => 8572 [volume] => 211 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 147.79 [chn_per] => 0.72 [ttl_trd_qty] => 8576 [volume] => 4 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 147.79 [chn_per] => 0.72 [ttl_trd_qty] => 8576 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 147.4 [chn_per] => 0.46 [ttl_trd_qty] => 9159 [volume] => 583 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 146.65 [chn_per] => -0.05 [ttl_trd_qty] => 9674 [volume] => 515 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 146.55 [chn_per] => -0.12 [ttl_trd_qty] => 10414 [volume] => 740 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 149 [high_price] => 149 [low_price] => 146.5 [close_price] => 147.4 [chn_per] => 0.46 [ttl_trd_qty] => 11524 [volume] => 1110 ) ) [CYIENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 870 [high_price] => 877.8 [low_price] => 866.05 [close_price] => 873.2 [chn_per] => 0.14 [ttl_trd_qty] => 2636 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 870 [high_price] => 877.8 [low_price] => 866.05 [close_price] => 873.2 [chn_per] => 0.14 [ttl_trd_qty] => 2636 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 870 [high_price] => 877.8 [low_price] => 862.05 [close_price] => 870.55 [chn_per] => -0.16 [ttl_trd_qty] => 27646 [volume] => 25010 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 870 [high_price] => 877.8 [low_price] => 862.05 [close_price] => 870.55 [chn_per] => -0.16 [ttl_trd_qty] => 27646 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 870 [high_price] => 877.8 [low_price] => 862.05 [close_price] => 872.5 [chn_per] => 0.06 [ttl_trd_qty] => 33784 [volume] => 6138 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 870 [high_price] => 877.8 [low_price] => 862.05 [close_price] => 868 [chn_per] => -0.45 [ttl_trd_qty] => 44835 [volume] => 11051 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 870 [high_price] => 877.8 [low_price] => 862.05 [close_price] => 867.65 [chn_per] => -0.49 [ttl_trd_qty] => 46442 [volume] => 1607 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 870 [high_price] => 877.8 [low_price] => 862.05 [close_price] => 867.65 [chn_per] => -0.49 [ttl_trd_qty] => 46442 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 870 [high_price] => 877.8 [low_price] => 862.05 [close_price] => 867.35 [chn_per] => -0.53 [ttl_trd_qty] => 48587 [volume] => 2145 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 870 [high_price] => 877.8 [low_price] => 862.05 [close_price] => 867.05 [chn_per] => -0.56 [ttl_trd_qty] => 53721 [volume] => 5134 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 870 [high_price] => 877.8 [low_price] => 862.05 [close_price] => 865.7 [chn_per] => -0.72 [ttl_trd_qty] => 56287 [volume] => 2566 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 870 [high_price] => 877.8 [low_price] => 862.05 [close_price] => 863.4 [chn_per] => -0.98 [ttl_trd_qty] => 58496 [volume] => 2209 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 870 [high_price] => 877.8 [low_price] => 862.05 [close_price] => 863.4 [chn_per] => -0.98 [ttl_trd_qty] => 58496 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 870 [high_price] => 877.8 [low_price] => 861 [close_price] => 862 [chn_per] => -1.14 [ttl_trd_qty] => 72478 [volume] => 13982 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 870 [high_price] => 877.8 [low_price] => 861 [close_price] => 862 [chn_per] => -1.14 [ttl_trd_qty] => 72478 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 870 [high_price] => 877.8 [low_price] => 860.2 [close_price] => 861.05 [chn_per] => -1.25 [ttl_trd_qty] => 78686 [volume] => 6208 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 870 [high_price] => 877.8 [low_price] => 860.2 [close_price] => 861.55 [chn_per] => -1.19 [ttl_trd_qty] => 80473 [volume] => 1787 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 870 [high_price] => 877.8 [low_price] => 860.2 [close_price] => 861.55 [chn_per] => -1.19 [ttl_trd_qty] => 80473 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 870 [high_price] => 877.8 [low_price] => 859 [close_price] => 859.65 [chn_per] => -1.41 [ttl_trd_qty] => 88471 [volume] => 7998 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 870 [high_price] => 877.8 [low_price] => 859 [close_price] => 860 [chn_per] => -1.37 [ttl_trd_qty] => 91270 [volume] => 2799 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 870 [high_price] => 877.8 [low_price] => 859 [close_price] => 860.4 [chn_per] => -1.32 [ttl_trd_qty] => 92913 [volume] => 1643 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 870 [high_price] => 877.8 [low_price] => 859 [close_price] => 860.4 [chn_per] => -1.32 [ttl_trd_qty] => 92913 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 870 [high_price] => 877.8 [low_price] => 859 [close_price] => 860.7 [chn_per] => -1.29 [ttl_trd_qty] => 94530 [volume] => 1617 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 870 [high_price] => 877.8 [low_price] => 859 [close_price] => 862.05 [chn_per] => -1.14 [ttl_trd_qty] => 100501 [volume] => 5971 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 870 [high_price] => 877.8 [low_price] => 859 [close_price] => 862.05 [chn_per] => -1.14 [ttl_trd_qty] => 100501 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 870 [high_price] => 877.8 [low_price] => 858 [close_price] => 860.5 [chn_per] => -1.31 [ttl_trd_qty] => 121226 [volume] => 20725 ) ) [CYIENTDLM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 459.1 [high_price] => 472 [low_price] => 454.65 [close_price] => 464 [chn_per] => 0.6 [ttl_trd_qty] => 155061 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 465 [high_price] => 465 [low_price] => 464 [close_price] => 464.45 [chn_per] => 0.9 [ttl_trd_qty] => 629 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 465 [high_price] => 465 [low_price] => 457.8 [close_price] => 458.4 [chn_per] => -0.41 [ttl_trd_qty] => 11481 [volume] => 10852 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 465 [high_price] => 465 [low_price] => 455.2 [close_price] => 459.6 [chn_per] => -0.15 [ttl_trd_qty] => 23683 [volume] => 12202 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 465 [high_price] => 465 [low_price] => 455.2 [close_price] => 459.6 [chn_per] => -0.15 [ttl_trd_qty] => 23683 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 465 [high_price] => 465 [low_price] => 455.2 [close_price] => 461.8 [chn_per] => 0.33 [ttl_trd_qty] => 31106 [volume] => 7423 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 465 [high_price] => 465 [low_price] => 455.2 [close_price] => 461.5 [chn_per] => 0.26 [ttl_trd_qty] => 34404 [volume] => 3298 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 465 [high_price] => 465 [low_price] => 455.2 [close_price] => 461.05 [chn_per] => 0.16 [ttl_trd_qty] => 36787 [volume] => 2383 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 465 [high_price] => 465 [low_price] => 455.2 [close_price] => 462.85 [chn_per] => 0.55 [ttl_trd_qty] => 44408 [volume] => 7621 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 465 [high_price] => 465 [low_price] => 455.2 [close_price] => 462.85 [chn_per] => 0.55 [ttl_trd_qty] => 44408 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 465 [high_price] => 465 [low_price] => 455.2 [close_price] => 461.1 [chn_per] => 0.17 [ttl_trd_qty] => 56099 [volume] => 11691 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 465 [high_price] => 465.7 [low_price] => 455.2 [close_price] => 463.55 [chn_per] => 0.71 [ttl_trd_qty] => 62176 [volume] => 6077 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 465 [high_price] => 467.2 [low_price] => 455.2 [close_price] => 464.4 [chn_per] => 0.89 [ttl_trd_qty] => 67298 [volume] => 5122 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 465 [high_price] => 467.2 [low_price] => 455.2 [close_price] => 463.75 [chn_per] => 0.75 [ttl_trd_qty] => 68563 [volume] => 1265 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 465 [high_price] => 467.2 [low_price] => 455.2 [close_price] => 462.55 [chn_per] => 0.49 [ttl_trd_qty] => 87527 [volume] => 18964 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 465 [high_price] => 467.2 [low_price] => 455.2 [close_price] => 463.1 [chn_per] => 0.61 [ttl_trd_qty] => 88105 [volume] => 578 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 465 [high_price] => 467.2 [low_price] => 455.2 [close_price] => 463.55 [chn_per] => 0.71 [ttl_trd_qty] => 90637 [volume] => 2532 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 465 [high_price] => 467.2 [low_price] => 455.2 [close_price] => 463.55 [chn_per] => 0.71 [ttl_trd_qty] => 90637 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 465 [high_price] => 467.2 [low_price] => 455.2 [close_price] => 463.45 [chn_per] => 0.68 [ttl_trd_qty] => 94123 [volume] => 3486 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 465 [high_price] => 467.2 [low_price] => 455.2 [close_price] => 462.1 [chn_per] => 0.39 [ttl_trd_qty] => 95292 [volume] => 1169 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 465 [high_price] => 467.2 [low_price] => 455.2 [close_price] => 462 [chn_per] => 0.37 [ttl_trd_qty] => 95753 [volume] => 461 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 465 [high_price] => 467.2 [low_price] => 455.2 [close_price] => 462 [chn_per] => 0.37 [ttl_trd_qty] => 95753 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 465 [high_price] => 469 [low_price] => 455.2 [close_price] => 466.4 [chn_per] => 1.33 [ttl_trd_qty] => 110460 [volume] => 14707 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 465 [high_price] => 469 [low_price] => 455.2 [close_price] => 466.6 [chn_per] => 1.37 [ttl_trd_qty] => 111394 [volume] => 934 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 465 [high_price] => 469 [low_price] => 455.2 [close_price] => 463.2 [chn_per] => 0.63 [ttl_trd_qty] => 130122 [volume] => 18728 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 465 [high_price] => 469 [low_price] => 455.2 [close_price] => 465.5 [chn_per] => 1.13 [ttl_trd_qty] => 140132 [volume] => 10010 ) ) [DABUR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 422.9 [high_price] => 427.25 [low_price] => 422.65 [close_price] => 423.65 [chn_per] => 0.34 [ttl_trd_qty] => 34604 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 422.9 [high_price] => 439.45 [low_price] => 422.65 [close_price] => 438.4 [chn_per] => 3.84 [ttl_trd_qty] => 917292 [volume] => 882688 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 422.9 [high_price] => 440.6 [low_price] => 422.65 [close_price] => 438.9 [chn_per] => 3.96 [ttl_trd_qty] => 2151069 [volume] => 1233777 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 422.9 [high_price] => 440.6 [low_price] => 422.65 [close_price] => 438.9 [chn_per] => 3.96 [ttl_trd_qty] => 2151069 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 422.9 [high_price] => 440.6 [low_price] => 422.65 [close_price] => 434.5 [chn_per] => 2.91 [ttl_trd_qty] => 3336627 [volume] => 1185558 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 422.9 [high_price] => 440.6 [low_price] => 422.65 [close_price] => 433.35 [chn_per] => 2.64 [ttl_trd_qty] => 3900733 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 422.9 [high_price] => 440.6 [low_price] => 422.65 [close_price] => 437.85 [chn_per] => 3.71 [ttl_trd_qty] => 4443545 [volume] => 542812 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 422.9 [high_price] => 440.6 [low_price] => 422.65 [close_price] => 437.65 [chn_per] => 3.66 [ttl_trd_qty] => 4932981 [volume] => 489436 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 422.9 [high_price] => 440.6 [low_price] => 422.65 [close_price] => 437.6 [chn_per] => 3.65 [ttl_trd_qty] => 5025404 [volume] => 92423 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 422.9 [high_price] => 440.6 [low_price] => 422.65 [close_price] => 437.6 [chn_per] => 3.65 [ttl_trd_qty] => 5025404 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 422.9 [high_price] => 440.6 [low_price] => 422.65 [close_price] => 437.3 [chn_per] => 3.58 [ttl_trd_qty] => 5207151 [volume] => 181747 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 422.9 [high_price] => 441 [low_price] => 422.65 [close_price] => 440.2 [chn_per] => 4.26 [ttl_trd_qty] => 5468959 [volume] => 261808 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 422.9 [high_price] => 442.85 [low_price] => 422.65 [close_price] => 442.2 [chn_per] => 4.74 [ttl_trd_qty] => 6032530 [volume] => 563571 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 422.9 [high_price] => 442.9 [low_price] => 422.65 [close_price] => 442.2 [chn_per] => 4.74 [ttl_trd_qty] => 6218080 [volume] => 185550 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 422.9 [high_price] => 444.45 [low_price] => 422.65 [close_price] => 443.8 [chn_per] => 5.12 [ttl_trd_qty] => 6476214 [volume] => 258134 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 422.9 [high_price] => 445.4 [low_price] => 422.65 [close_price] => 442.8 [chn_per] => 4.88 [ttl_trd_qty] => 6842401 [volume] => 366187 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 422.9 [high_price] => 445.4 [low_price] => 422.65 [close_price] => 442.05 [chn_per] => 4.7 [ttl_trd_qty] => 7218721 [volume] => 376320 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 422.9 [high_price] => 445.4 [low_price] => 422.65 [close_price] => 442 [chn_per] => 4.69 [ttl_trd_qty] => 7285170 [volume] => 66449 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 422.9 [high_price] => 445.4 [low_price] => 422.65 [close_price] => 442.2 [chn_per] => 4.74 [ttl_trd_qty] => 7373897 [volume] => 88727 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 422.9 [high_price] => 445.4 [low_price] => 422.65 [close_price] => 441.55 [chn_per] => 4.58 [ttl_trd_qty] => 7444356 [volume] => 70459 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 422.9 [high_price] => 445.4 [low_price] => 422.65 [close_price] => 441.9 [chn_per] => 4.67 [ttl_trd_qty] => 7496266 [volume] => 51910 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 422.9 [high_price] => 445.4 [low_price] => 422.65 [close_price] => 443.75 [chn_per] => 5.1 [ttl_trd_qty] => 7668480 [volume] => 172214 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 422.9 [high_price] => 445.4 [low_price] => 422.65 [close_price] => 443.75 [chn_per] => 5.1 [ttl_trd_qty] => 7668480 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 422.9 [high_price] => 445.4 [low_price] => 422.65 [close_price] => 444 [chn_per] => 5.16 [ttl_trd_qty] => 8046151 [volume] => 377671 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 422.9 [high_price] => 447 [low_price] => 422.65 [close_price] => 445.35 [chn_per] => 5.48 [ttl_trd_qty] => 8597565 [volume] => 551414 ) ) [DALBHARAT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1714 [high_price] => 1720.1 [low_price] => 1693.6 [close_price] => 1700.1 [chn_per] => -0.02 [ttl_trd_qty] => 210017 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1700.6 [high_price] => 1704.9 [low_price] => 1700.6 [close_price] => 1703.1 [chn_per] => 0.15 [ttl_trd_qty] => 584 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1700.6 [high_price] => 1705.7 [low_price] => 1685.1 [close_price] => 1688.7 [chn_per] => -0.7 [ttl_trd_qty] => 27253 [volume] => 26669 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1700.6 [high_price] => 1705.7 [low_price] => 1685.1 [close_price] => 1700.8 [chn_per] => 0.01 [ttl_trd_qty] => 35606 [volume] => 8353 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1700.6 [high_price] => 1705.7 [low_price] => 1685.1 [close_price] => 1700.8 [chn_per] => 0.01 [ttl_trd_qty] => 35606 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1700.6 [high_price] => 1716.1 [low_price] => 1685.1 [close_price] => 1714.6 [chn_per] => 0.82 [ttl_trd_qty] => 76852 [volume] => 41246 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1700.6 [high_price] => 1721.3 [low_price] => 1685.1 [close_price] => 1716 [chn_per] => 0.91 [ttl_trd_qty] => 103712 [volume] => 26860 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1700.6 [high_price] => 1723.6 [low_price] => 1685.1 [close_price] => 1719.4 [chn_per] => 1.11 [ttl_trd_qty] => 111678 [volume] => 7966 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1715.2 [chn_per] => 0.86 [ttl_trd_qty] => 144299 [volume] => 32621 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1715.2 [chn_per] => 0.86 [ttl_trd_qty] => 144299 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1707.9 [chn_per] => 0.43 [ttl_trd_qty] => 156279 [volume] => 11980 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1709.7 [chn_per] => 0.54 [ttl_trd_qty] => 161459 [volume] => 5180 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1705.7 [chn_per] => 0.3 [ttl_trd_qty] => 167068 [volume] => 5609 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1706.7 [chn_per] => 0.36 [ttl_trd_qty] => 171454 [volume] => 4386 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1705.2 [chn_per] => 0.27 [ttl_trd_qty] => 175302 [volume] => 3848 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1705.7 [chn_per] => 0.3 [ttl_trd_qty] => 179978 [volume] => 4676 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1708.7 [chn_per] => 0.48 [ttl_trd_qty] => 184947 [volume] => 4969 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1708.7 [chn_per] => 0.48 [ttl_trd_qty] => 184947 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1711.9 [chn_per] => 0.66 [ttl_trd_qty] => 208234 [volume] => 23287 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1706.7 [chn_per] => 0.36 [ttl_trd_qty] => 217173 [volume] => 8939 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1711.8 [chn_per] => 0.66 [ttl_trd_qty] => 220810 [volume] => 3637 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1711.8 [chn_per] => 0.66 [ttl_trd_qty] => 220810 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1710.7 [chn_per] => 0.59 [ttl_trd_qty] => 232447 [volume] => 11637 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1712 [chn_per] => 0.67 [ttl_trd_qty] => 239375 [volume] => 6928 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1707.8 [chn_per] => 0.42 [ttl_trd_qty] => 262121 [volume] => 22746 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1700.6 [high_price] => 1731.5 [low_price] => 1685.1 [close_price] => 1708.2 [chn_per] => 0.45 [ttl_trd_qty] => 285029 [volume] => 22908 ) ) [DALMIASUG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 325 [high_price] => 330.7 [low_price] => 322.4 [close_price] => 325.15 [chn_per] => -0.32 [ttl_trd_qty] => 38846 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 326.5 [high_price] => 328.7 [low_price] => 326.5 [close_price] => 328.7 [chn_per] => 0.91 [ttl_trd_qty] => 411 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 326.5 [high_price] => 342.1 [low_price] => 326.5 [close_price] => 339.6 [chn_per] => 4.25 [ttl_trd_qty] => 46454 [volume] => 46043 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 344.75 [chn_per] => 5.83 [ttl_trd_qty] => 105959 [volume] => 59505 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 344.75 [chn_per] => 5.83 [ttl_trd_qty] => 105959 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 338.9 [chn_per] => 4.04 [ttl_trd_qty] => 138476 [volume] => 32517 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 338.8 [chn_per] => 4.01 [ttl_trd_qty] => 146323 [volume] => 7847 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 341.65 [chn_per] => 4.88 [ttl_trd_qty] => 164804 [volume] => 18481 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 340.15 [chn_per] => 4.42 [ttl_trd_qty] => 168220 [volume] => 3416 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 340.15 [chn_per] => 4.42 [ttl_trd_qty] => 168220 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 338.25 [chn_per] => 3.84 [ttl_trd_qty] => 173361 [volume] => 5141 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 336.4 [chn_per] => 3.27 [ttl_trd_qty] => 177781 [volume] => 4420 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 338.1 [chn_per] => 3.79 [ttl_trd_qty] => 180397 [volume] => 2616 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 337.55 [chn_per] => 3.62 [ttl_trd_qty] => 181924 [volume] => 1527 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 342.95 [chn_per] => 5.28 [ttl_trd_qty] => 190797 [volume] => 8873 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 339.5 [chn_per] => 4.22 [ttl_trd_qty] => 198438 [volume] => 7641 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 339.05 [chn_per] => 4.08 [ttl_trd_qty] => 199066 [volume] => 628 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 339.05 [chn_per] => 4.08 [ttl_trd_qty] => 199066 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 338.45 [chn_per] => 3.9 [ttl_trd_qty] => 200479 [volume] => 1413 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 338.9 [chn_per] => 4.04 [ttl_trd_qty] => 200846 [volume] => 367 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 338.45 [chn_per] => 3.9 [ttl_trd_qty] => 202164 [volume] => 1318 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 338.45 [chn_per] => 3.9 [ttl_trd_qty] => 202164 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 333.65 [chn_per] => 2.43 [ttl_trd_qty] => 224169 [volume] => 22005 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 333.45 [chn_per] => 2.36 [ttl_trd_qty] => 227142 [volume] => 2973 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 335.8 [chn_per] => 3.09 [ttl_trd_qty] => 234498 [volume] => 7356 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 326.5 [high_price] => 349.05 [low_price] => 326.5 [close_price] => 337 [chn_per] => 3.45 [ttl_trd_qty] => 242048 [volume] => 7550 ) ) [DAMCAPITAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 147.15 [high_price] => 148.25 [low_price] => 147.15 [close_price] => 148.25 [chn_per] => 0.82 [ttl_trd_qty] => 1568 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 147.15 [high_price] => 148.25 [low_price] => 147.15 [close_price] => 148.25 [chn_per] => 0.82 [ttl_trd_qty] => 1568 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 147.15 [high_price] => 149.8 [low_price] => 147.15 [close_price] => 149.71 [chn_per] => 1.82 [ttl_trd_qty] => 26313 [volume] => 24745 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150.6 [chn_per] => 2.42 [ttl_trd_qty] => 81242 [volume] => 54929 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150.6 [chn_per] => 2.42 [ttl_trd_qty] => 81242 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 149.53 [chn_per] => 1.69 [ttl_trd_qty] => 114874 [volume] => 33632 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 149.69 [chn_per] => 1.8 [ttl_trd_qty] => 123148 [volume] => 8274 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 149.83 [chn_per] => 1.9 [ttl_trd_qty] => 124824 [volume] => 1676 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150.26 [chn_per] => 2.19 [ttl_trd_qty] => 148858 [volume] => 24034 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150.21 [chn_per] => 2.16 [ttl_trd_qty] => 150813 [volume] => 1955 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150.21 [chn_per] => 2.16 [ttl_trd_qty] => 150813 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150.05 [chn_per] => 2.05 [ttl_trd_qty] => 159891 [volume] => 9078 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150.2 [chn_per] => 2.15 [ttl_trd_qty] => 164567 [volume] => 4676 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150 [chn_per] => 2.01 [ttl_trd_qty] => 176704 [volume] => 12137 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150.06 [chn_per] => 2.05 [ttl_trd_qty] => 177342 [volume] => 638 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150.06 [chn_per] => 2.05 [ttl_trd_qty] => 177342 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150 [chn_per] => 2.01 [ttl_trd_qty] => 182930 [volume] => 5588 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150 [chn_per] => 2.01 [ttl_trd_qty] => 182930 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150.2 [chn_per] => 2.15 [ttl_trd_qty] => 192471 [volume] => 9541 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 149.98 [chn_per] => 2 [ttl_trd_qty] => 207672 [volume] => 15201 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 149.75 [chn_per] => 1.84 [ttl_trd_qty] => 208709 [volume] => 1037 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 150.25 [chn_per] => 2.18 [ttl_trd_qty] => 216569 [volume] => 7860 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 149.5 [chn_per] => 1.67 [ttl_trd_qty] => 224573 [volume] => 8004 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 149.88 [chn_per] => 1.93 [ttl_trd_qty] => 245725 [volume] => 21152 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 149.5 [chn_per] => 1.67 [ttl_trd_qty] => 251982 [volume] => 6257 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 147.15 [high_price] => 151.8 [low_price] => 147.15 [close_price] => 149.5 [chn_per] => 1.67 [ttl_trd_qty] => 251982 [volume] => 0 ) ) [DATAMATICS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 809.3 [high_price] => 818 [low_price] => 809.3 [close_price] => 817 [chn_per] => 1.1 [ttl_trd_qty] => 416 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 809.3 [high_price] => 818 [low_price] => 809.3 [close_price] => 817 [chn_per] => 1.1 [ttl_trd_qty] => 416 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 809.3 [high_price] => 818 [low_price] => 809.3 [close_price] => 812 [chn_per] => 0.48 [ttl_trd_qty] => 6767 [volume] => 6351 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 809.3 [high_price] => 818 [low_price] => 806.6 [close_price] => 806.6 [chn_per] => -0.19 [ttl_trd_qty] => 9402 [volume] => 2635 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 809.3 [high_price] => 818 [low_price] => 806.6 [close_price] => 806.6 [chn_per] => -0.19 [ttl_trd_qty] => 9402 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 809.3 [high_price] => 818 [low_price] => 805.6 [close_price] => 806.05 [chn_per] => -0.25 [ttl_trd_qty] => 11100 [volume] => 1698 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 809.3 [high_price] => 818 [low_price] => 803 [close_price] => 805.55 [chn_per] => -0.32 [ttl_trd_qty] => 14711 [volume] => 3611 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 809.3 [high_price] => 818 [low_price] => 803 [close_price] => 807.15 [chn_per] => -0.12 [ttl_trd_qty] => 14966 [volume] => 255 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 809.3 [high_price] => 818 [low_price] => 803 [close_price] => 806.45 [chn_per] => -0.2 [ttl_trd_qty] => 16429 [volume] => 1463 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 809.3 [high_price] => 818 [low_price] => 803 [close_price] => 806.1 [chn_per] => -0.25 [ttl_trd_qty] => 16723 [volume] => 294 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 809.3 [high_price] => 818 [low_price] => 803 [close_price] => 806.1 [chn_per] => -0.25 [ttl_trd_qty] => 16723 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 809.3 [high_price] => 818 [low_price] => 802.5 [close_price] => 803.75 [chn_per] => -0.54 [ttl_trd_qty] => 19177 [volume] => 2454 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 809.3 [high_price] => 818 [low_price] => 802 [close_price] => 802.45 [chn_per] => -0.7 [ttl_trd_qty] => 19584 [volume] => 407 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 809.3 [high_price] => 818 [low_price] => 800.25 [close_price] => 802.95 [chn_per] => -0.64 [ttl_trd_qty] => 21503 [volume] => 1919 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 809.3 [high_price] => 818 [low_price] => 800.25 [close_price] => 801 [chn_per] => -0.88 [ttl_trd_qty] => 21544 [volume] => 41 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 809.3 [high_price] => 818 [low_price] => 800.25 [close_price] => 801 [chn_per] => -0.88 [ttl_trd_qty] => 21544 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 809.3 [high_price] => 818 [low_price] => 800.25 [close_price] => 802.15 [chn_per] => -0.74 [ttl_trd_qty] => 22865 [volume] => 1321 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 809.3 [high_price] => 818 [low_price] => 800.25 [close_price] => 802.15 [chn_per] => -0.74 [ttl_trd_qty] => 22865 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 809.3 [high_price] => 818 [low_price] => 799 [close_price] => 800.9 [chn_per] => -0.89 [ttl_trd_qty] => 28064 [volume] => 5199 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 809.3 [high_price] => 818 [low_price] => 799 [close_price] => 800.6 [chn_per] => -0.93 [ttl_trd_qty] => 28658 [volume] => 594 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 809.3 [high_price] => 818 [low_price] => 799 [close_price] => 803.25 [chn_per] => -0.6 [ttl_trd_qty] => 29232 [volume] => 574 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 809.3 [high_price] => 818 [low_price] => 799 [close_price] => 805 [chn_per] => -0.38 [ttl_trd_qty] => 29656 [volume] => 424 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 809.3 [high_price] => 818 [low_price] => 799 [close_price] => 806.4 [chn_per] => -0.21 [ttl_trd_qty] => 31202 [volume] => 1546 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 809.3 [high_price] => 818 [low_price] => 799 [close_price] => 806.95 [chn_per] => -0.14 [ttl_trd_qty] => 40778 [volume] => 9576 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 809.3 [high_price] => 818 [low_price] => 799 [close_price] => 806.5 [chn_per] => -0.2 [ttl_trd_qty] => 42699 [volume] => 1921 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 809.3 [high_price] => 818 [low_price] => 799 [close_price] => 806.5 [chn_per] => -0.2 [ttl_trd_qty] => 42699 [volume] => 0 ) ) [DATAPATTNS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4519.7 [high_price] => 4574.6 [low_price] => 4510 [close_price] => 4535.2 [chn_per] => 0.74 [ttl_trd_qty] => 27090 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4519.7 [high_price] => 4574.6 [low_price] => 4510 [close_price] => 4559.8 [chn_per] => 1.29 [ttl_trd_qty] => 208500 [volume] => 181410 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4588 [chn_per] => 1.91 [ttl_trd_qty] => 343834 [volume] => 135334 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4564.2 [chn_per] => 1.39 [ttl_trd_qty] => 401768 [volume] => 57934 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4564.2 [chn_per] => 1.39 [ttl_trd_qty] => 401768 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 4615 [low_price] => 4510 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4545.8 [chn_per] => 0.98 [ttl_trd_qty] => 482780 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4582.4 [chn_per] => 1.79 [ttl_trd_qty] => 507217 [volume] => 24437 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4569.6 [chn_per] => 1.51 [ttl_trd_qty] => 523793 [volume] => 16576 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4564.4 [chn_per] => 1.39 [ttl_trd_qty] => 531215 [volume] => 7422 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4564.4 [chn_per] => 1.39 [ttl_trd_qty] => 531215 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4565.9 [chn_per] => 1.42 [ttl_trd_qty] => 549956 [volume] => 18741 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4564 [chn_per] => 1.38 [ttl_trd_qty] => 559188 [volume] => 9232 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4543 [chn_per] => 0.92 [ttl_trd_qty] => 576278 [volume] => 17090 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4543 [chn_per] => 0.92 [ttl_trd_qty] => 576278 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4528 [chn_per] => 0.58 [ttl_trd_qty] => 603417 [volume] => 27139 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4528 [chn_per] => 0.58 [ttl_trd_qty] => 603417 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4510 [close_price] => 4528.4 [chn_per] => 0.59 [ttl_trd_qty] => 611308 [volume] => 7891 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4495 [close_price] => 4526.8 [chn_per] => 0.56 [ttl_trd_qty] => 653243 [volume] => 41935 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4495 [close_price] => 4523.4 [chn_per] => 0.48 [ttl_trd_qty] => 660176 [volume] => 6933 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4495 [close_price] => 4526.5 [chn_per] => 0.55 [ttl_trd_qty] => 671470 [volume] => 11294 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4495 [close_price] => 4536.5 [chn_per] => 0.77 [ttl_trd_qty] => 679693 [volume] => 8223 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4495 [close_price] => 4540 [chn_per] => 0.85 [ttl_trd_qty] => 689226 [volume] => 9533 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4495 [close_price] => 4540 [chn_per] => 0.85 [ttl_trd_qty] => 689226 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4495 [close_price] => 4538.7 [chn_per] => 0.82 [ttl_trd_qty] => 733595 [volume] => 44369 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4519.7 [high_price] => 4615 [low_price] => 4495 [close_price] => 4525 [chn_per] => 0.52 [ttl_trd_qty] => 792064 [volume] => 58469 ) ) [DAVANGERE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3.6 [high_price] => 3.61 [low_price] => 3.56 [close_price] => 3.6 [chn_per] => 0.28 [ttl_trd_qty] => 2126509 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3.57 [high_price] => 3.59 [low_price] => 3.57 [close_price] => 3.59 [chn_per] => 0.56 [ttl_trd_qty] => 28290 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.57 [chn_per] => 0 [ttl_trd_qty] => 238859 [volume] => 210569 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.58 [chn_per] => 0.28 [ttl_trd_qty] => 285829 [volume] => 46970 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.58 [chn_per] => 0.28 [ttl_trd_qty] => 285829 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.58 [chn_per] => 0.28 [ttl_trd_qty] => 403428 [volume] => 117599 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.58 [chn_per] => 0.28 [ttl_trd_qty] => 413258 [volume] => 9830 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.58 [chn_per] => 0.28 [ttl_trd_qty] => 508415 [volume] => 95157 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.57 [chn_per] => 0 [ttl_trd_qty] => 526063 [volume] => 17648 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.57 [chn_per] => 0 [ttl_trd_qty] => 526063 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.58 [chn_per] => 0.28 [ttl_trd_qty] => 571379 [volume] => 45316 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.56 [chn_per] => -0.28 [ttl_trd_qty] => 618617 [volume] => 47238 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.57 [chn_per] => 0 [ttl_trd_qty] => 715878 [volume] => 97261 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.56 [chn_per] => -0.28 [ttl_trd_qty] => 759372 [volume] => 43494 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.58 [chn_per] => 0.28 [ttl_trd_qty] => 785864 [volume] => 26492 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.57 [chn_per] => 0 [ttl_trd_qty] => 805895 [volume] => 20031 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.57 [chn_per] => 0 [ttl_trd_qty] => 819462 [volume] => 13567 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.57 [chn_per] => 0 [ttl_trd_qty] => 819462 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.58 [chn_per] => 0.28 [ttl_trd_qty] => 828230 [volume] => 8768 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.57 [chn_per] => 0 [ttl_trd_qty] => 903774 [volume] => 75544 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.59 [chn_per] => 0.56 [ttl_trd_qty] => 1033681 [volume] => 129907 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.59 [chn_per] => 0.56 [ttl_trd_qty] => 1033681 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.58 [chn_per] => 0.28 [ttl_trd_qty] => 1340204 [volume] => 306523 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.58 [chn_per] => 0.28 [ttl_trd_qty] => 1373037 [volume] => 32833 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.57 [chn_per] => 0 [ttl_trd_qty] => 1549866 [volume] => 176829 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3.57 [high_price] => 3.6 [low_price] => 3.56 [close_price] => 3.57 [chn_per] => 0 [ttl_trd_qty] => 1768530 [volume] => 218664 ) ) [DBCORP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 191.71 [high_price] => 191.89 [low_price] => 191.6 [close_price] => 191.71 [chn_per] => 0.5 [ttl_trd_qty] => 586 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 191.71 [high_price] => 191.89 [low_price] => 191.6 [close_price] => 191.71 [chn_per] => 0.5 [ttl_trd_qty] => 586 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 197.2 [chn_per] => 3.38 [ttl_trd_qty] => 35430 [volume] => 34844 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 197.2 [chn_per] => 3.38 [ttl_trd_qty] => 35430 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 196.81 [chn_per] => 3.18 [ttl_trd_qty] => 40621 [volume] => 5191 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 196.41 [chn_per] => 2.97 [ttl_trd_qty] => 45542 [volume] => 4921 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 196 [chn_per] => 2.75 [ttl_trd_qty] => 53376 [volume] => 7834 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 196 [chn_per] => 2.75 [ttl_trd_qty] => 53376 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 196.82 [chn_per] => 3.18 [ttl_trd_qty] => 58943 [volume] => 5567 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 197.36 [chn_per] => 3.47 [ttl_trd_qty] => 61935 [volume] => 2992 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 197.43 [chn_per] => 3.5 [ttl_trd_qty] => 63382 [volume] => 1447 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 196.54 [chn_per] => 3.04 [ttl_trd_qty] => 66961 [volume] => 3579 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 196.54 [chn_per] => 3.04 [ttl_trd_qty] => 66961 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 195.73 [chn_per] => 2.61 [ttl_trd_qty] => 70289 [volume] => 3328 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 195.73 [chn_per] => 2.61 [ttl_trd_qty] => 70289 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 195.52 [chn_per] => 2.5 [ttl_trd_qty] => 72387 [volume] => 2098 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 195.29 [chn_per] => 2.38 [ttl_trd_qty] => 72484 [volume] => 97 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 195.29 [chn_per] => 2.38 [ttl_trd_qty] => 72484 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 196.28 [chn_per] => 2.9 [ttl_trd_qty] => 77955 [volume] => 5471 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 196.16 [chn_per] => 2.84 [ttl_trd_qty] => 78187 [volume] => 232 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 194.76 [chn_per] => 2.1 [ttl_trd_qty] => 83551 [volume] => 5364 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 194.76 [chn_per] => 2.1 [ttl_trd_qty] => 83551 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 195.36 [chn_per] => 2.42 [ttl_trd_qty] => 84336 [volume] => 785 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 194.97 [chn_per] => 2.21 [ttl_trd_qty] => 85830 [volume] => 1494 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 194.97 [chn_per] => 2.21 [ttl_trd_qty] => 85830 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 191.71 [high_price] => 199.37 [low_price] => 191.6 [close_price] => 196.45 [chn_per] => 2.99 [ttl_trd_qty] => 92472 [volume] => 6642 ) ) [DBEIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7.99 [high_price] => 7.99 [low_price] => 7.95 [close_price] => 7.99 [chn_per] => -0.5 [ttl_trd_qty] => 3222 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.92 [close_price] => 8.02 [chn_per] => -0.12 [ttl_trd_qty] => 32982 [volume] => 29760 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.8 [close_price] => 7.9 [chn_per] => -1.62 [ttl_trd_qty] => 60872 [volume] => 27890 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.8 [close_price] => 7.9 [chn_per] => -1.62 [ttl_trd_qty] => 60872 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.82 [chn_per] => -2.62 [ttl_trd_qty] => 133843 [volume] => 72971 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.84 [chn_per] => -2.37 [ttl_trd_qty] => 159461 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.8 [chn_per] => -2.86 [ttl_trd_qty] => 165072 [volume] => 5611 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.82 [chn_per] => -2.62 [ttl_trd_qty] => 169762 [volume] => 4690 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.85 [chn_per] => -2.24 [ttl_trd_qty] => 180022 [volume] => 10260 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.85 [chn_per] => -2.24 [ttl_trd_qty] => 180022 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.96 [chn_per] => -0.87 [ttl_trd_qty] => 188028 [volume] => 8006 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.9 [chn_per] => -1.62 [ttl_trd_qty] => 190382 [volume] => 2354 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.9 [chn_per] => -1.62 [ttl_trd_qty] => 193362 [volume] => 2980 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.9 [chn_per] => -1.62 [ttl_trd_qty] => 194190 [volume] => 828 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.9 [chn_per] => -1.62 [ttl_trd_qty] => 195591 [volume] => 1401 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.9 [chn_per] => -1.62 [ttl_trd_qty] => 203305 [volume] => 7714 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.88 [chn_per] => -1.87 [ttl_trd_qty] => 203954 [volume] => 649 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.85 [chn_per] => -2.24 [ttl_trd_qty] => 215187 [volume] => 11233 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.89 [chn_per] => -1.74 [ttl_trd_qty] => 225045 [volume] => 9858 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.89 [chn_per] => -1.74 [ttl_trd_qty] => 235663 [volume] => 10618 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.9 [chn_per] => -1.62 [ttl_trd_qty] => 239040 [volume] => 3377 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.9 [chn_per] => -1.62 [ttl_trd_qty] => 240369 [volume] => 1329 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.9 [chn_per] => -1.62 [ttl_trd_qty] => 240369 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.85 [chn_per] => -2.24 [ttl_trd_qty] => 251057 [volume] => 10688 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7.99 [high_price] => 8.02 [low_price] => 7.74 [close_price] => 7.83 [chn_per] => -2.49 [ttl_trd_qty] => 316423 [volume] => 65366 ) ) [DBL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 449 [high_price] => 449.5 [low_price] => 448.45 [close_price] => 449.2 [chn_per] => 0.16 [ttl_trd_qty] => 390 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 449 [high_price] => 449.5 [low_price] => 448.45 [close_price] => 449.2 [chn_per] => 0.16 [ttl_trd_qty] => 390 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 449 [high_price] => 449.7 [low_price] => 445.95 [close_price] => 446.2 [chn_per] => -0.51 [ttl_trd_qty] => 7288 [volume] => 6898 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 449 [high_price] => 449.7 [low_price] => 445.4 [close_price] => 445.7 [chn_per] => -0.62 [ttl_trd_qty] => 11945 [volume] => 4657 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 449 [high_price] => 449.7 [low_price] => 441.7 [close_price] => 444.25 [chn_per] => -0.95 [ttl_trd_qty] => 21542 [volume] => 9597 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 449 [high_price] => 449.7 [low_price] => 441.7 [close_price] => 445.15 [chn_per] => -0.75 [ttl_trd_qty] => 22036 [volume] => 494 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 449 [high_price] => 449.7 [low_price] => 441.7 [close_price] => 444.05 [chn_per] => -0.99 [ttl_trd_qty] => 23111 [volume] => 1075 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 449 [high_price] => 449.7 [low_price] => 441.7 [close_price] => 444.05 [chn_per] => -0.99 [ttl_trd_qty] => 23111 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 449 [high_price] => 449.7 [low_price] => 441.7 [close_price] => 445.85 [chn_per] => -0.59 [ttl_trd_qty] => 25030 [volume] => 1919 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 449 [high_price] => 449.7 [low_price] => 441.7 [close_price] => 445.85 [chn_per] => -0.59 [ttl_trd_qty] => 25030 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 449 [high_price] => 449.7 [low_price] => 441.7 [close_price] => 444.85 [chn_per] => -0.81 [ttl_trd_qty] => 26494 [volume] => 1464 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 449 [high_price] => 449.7 [low_price] => 441.7 [close_price] => 444.85 [chn_per] => -0.81 [ttl_trd_qty] => 26494 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 443.3 [chn_per] => -1.16 [ttl_trd_qty] => 37342 [volume] => 10848 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 442 [chn_per] => -1.45 [ttl_trd_qty] => 40694 [volume] => 3352 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 442.3 [chn_per] => -1.38 [ttl_trd_qty] => 51994 [volume] => 11300 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 442.75 [chn_per] => -1.28 [ttl_trd_qty] => 52255 [volume] => 261 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 442.75 [chn_per] => -1.28 [ttl_trd_qty] => 52395 [volume] => 140 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 442.8 [chn_per] => -1.27 [ttl_trd_qty] => 53484 [volume] => 1089 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 442.8 [chn_per] => -1.27 [ttl_trd_qty] => 53484 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 444.55 [chn_per] => -0.88 [ttl_trd_qty] => 59447 [volume] => 5963 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 444.55 [chn_per] => -0.88 [ttl_trd_qty] => 59447 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 442.85 [chn_per] => -1.26 [ttl_trd_qty] => 64666 [volume] => 5219 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 441.2 [chn_per] => -1.63 [ttl_trd_qty] => 65560 [volume] => 894 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 441.2 [chn_per] => -1.63 [ttl_trd_qty] => 65560 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 442.35 [chn_per] => -1.37 [ttl_trd_qty] => 75064 [volume] => 9504 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 449 [high_price] => 449.7 [low_price] => 439.95 [close_price] => 441.5 [chn_per] => -1.56 [ttl_trd_qty] => 84221 [volume] => 9157 ) ) [DBOL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 111.98 [high_price] => 111.98 [low_price] => 111.9 [close_price] => 111.9 [chn_per] => 0.3 [ttl_trd_qty] => 420 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 111.98 [high_price] => 111.98 [low_price] => 111.2 [close_price] => 111.35 [chn_per] => -0.19 [ttl_trd_qty] => 2395 [volume] => 1975 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 111.98 [high_price] => 111.98 [low_price] => 111.2 [close_price] => 111.79 [chn_per] => 0.21 [ttl_trd_qty] => 4967 [volume] => 2572 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 111.98 [high_price] => 111.98 [low_price] => 111.2 [close_price] => 111.79 [chn_per] => 0.21 [ttl_trd_qty] => 4967 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 111.2 [close_price] => 113 [chn_per] => 1.29 [ttl_trd_qty] => 6306 [volume] => 1339 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 111.2 [close_price] => 113.8 [chn_per] => 2.01 [ttl_trd_qty] => 8457 [volume] => 2151 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 111.2 [close_price] => 113.8 [chn_per] => 2.01 [ttl_trd_qty] => 8457 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 111.2 [close_price] => 113 [chn_per] => 1.29 [ttl_trd_qty] => 10493 [volume] => 2036 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 111.2 [close_price] => 113 [chn_per] => 1.29 [ttl_trd_qty] => 10493 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 111 [close_price] => 113.8 [chn_per] => 2.01 [ttl_trd_qty] => 22373 [volume] => 11880 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 111 [close_price] => 112.5 [chn_per] => 0.84 [ttl_trd_qty] => 29591 [volume] => 7218 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 111 [close_price] => 112.5 [chn_per] => 0.84 [ttl_trd_qty] => 29708 [volume] => 117 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 111 [close_price] => 112.5 [chn_per] => 0.84 [ttl_trd_qty] => 29708 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 111 [close_price] => 113.63 [chn_per] => 1.86 [ttl_trd_qty] => 30748 [volume] => 1040 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 111 [close_price] => 112.1 [chn_per] => 0.48 [ttl_trd_qty] => 30752 [volume] => 4 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 111 [close_price] => 112.1 [chn_per] => 0.48 [ttl_trd_qty] => 30752 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 110.1 [close_price] => 111.14 [chn_per] => -0.38 [ttl_trd_qty] => 32912 [volume] => 2160 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 110.1 [close_price] => 111.15 [chn_per] => -0.37 [ttl_trd_qty] => 32976 [volume] => 64 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 110.1 [close_price] => 112.25 [chn_per] => 0.62 [ttl_trd_qty] => 33011 [volume] => 35 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 110.1 [close_price] => 112.25 [chn_per] => 0.62 [ttl_trd_qty] => 33011 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 110.1 [close_price] => 111.65 [chn_per] => 0.08 [ttl_trd_qty] => 43844 [volume] => 10833 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 110.1 [close_price] => 111.65 [chn_per] => 0.08 [ttl_trd_qty] => 43844 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 110.1 [close_price] => 110.8 [chn_per] => -0.68 [ttl_trd_qty] => 47082 [volume] => 3238 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 110.1 [close_price] => 110.8 [chn_per] => -0.68 [ttl_trd_qty] => 47082 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 110.1 [close_price] => 110.4 [chn_per] => -1.04 [ttl_trd_qty] => 50697 [volume] => 3615 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 111.98 [high_price] => 113.9 [low_price] => 110.1 [close_price] => 110.4 [chn_per] => -1.04 [ttl_trd_qty] => 50697 [volume] => 0 ) ) [DBREALTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 110.9 [high_price] => 110.9 [low_price] => 110.9 [close_price] => 110.9 [chn_per] => 0 [ttl_trd_qty] => 36 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 110.86 [close_price] => 111.16 [chn_per] => 0.23 [ttl_trd_qty] => 8483 [volume] => 8447 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 110.02 [close_price] => 110.9 [chn_per] => 0 [ttl_trd_qty] => 18132 [volume] => 9649 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 109.15 [close_price] => 109.6 [chn_per] => -1.17 [ttl_trd_qty] => 43917 [volume] => 25785 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 109.15 [close_price] => 109.62 [chn_per] => -1.15 [ttl_trd_qty] => 51130 [volume] => 7213 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 109.15 [close_price] => 110 [chn_per] => -0.81 [ttl_trd_qty] => 77321 [volume] => 26191 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 109.15 [close_price] => 109.2 [chn_per] => -1.53 [ttl_trd_qty] => 96162 [volume] => 18841 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 109.75 [chn_per] => -1.04 [ttl_trd_qty] => 149784 [volume] => 53622 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 109.75 [chn_per] => -1.04 [ttl_trd_qty] => 149784 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 109.89 [chn_per] => -0.91 [ttl_trd_qty] => 218307 [volume] => 68523 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 110.35 [chn_per] => -0.5 [ttl_trd_qty] => 238131 [volume] => 19824 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 109.9 [chn_per] => -0.9 [ttl_trd_qty] => 240994 [volume] => 2863 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 110.25 [chn_per] => -0.59 [ttl_trd_qty] => 241262 [volume] => 268 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 109.31 [chn_per] => -1.43 [ttl_trd_qty] => 256610 [volume] => 15348 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 110.5 [chn_per] => -0.36 [ttl_trd_qty] => 298039 [volume] => 41429 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 110.5 [chn_per] => -0.36 [ttl_trd_qty] => 298039 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 109.6 [chn_per] => -1.17 [ttl_trd_qty] => 306206 [volume] => 8167 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 110.47 [chn_per] => -0.39 [ttl_trd_qty] => 308030 [volume] => 1824 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 110 [chn_per] => -0.81 [ttl_trd_qty] => 318616 [volume] => 10586 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 110.5 [chn_per] => -0.36 [ttl_trd_qty] => 342003 [volume] => 23387 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 110.5 [chn_per] => -0.36 [ttl_trd_qty] => 342003 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 110.1 [chn_per] => -0.72 [ttl_trd_qty] => 354946 [volume] => 12943 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 111.25 [chn_per] => 0.32 [ttl_trd_qty] => 379512 [volume] => 24566 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 110.9 [high_price] => 112.5 [low_price] => 108.5 [close_price] => 112 [chn_per] => 0.99 [ttl_trd_qty] => 412379 [volume] => 32867 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 110.9 [high_price] => 116.44 [low_price] => 108.5 [close_price] => 114.85 [chn_per] => 3.56 [ttl_trd_qty] => 665579 [volume] => 253200 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 110.9 [high_price] => 116.44 [low_price] => 108.5 [close_price] => 116.44 [chn_per] => 5 [ttl_trd_qty] => 791296 [volume] => 125717 ) ) [DCAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 176 [high_price] => 176.9 [low_price] => 175.95 [close_price] => 176.5 [chn_per] => 0.64 [ttl_trd_qty] => 2241 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 176 [high_price] => 176.9 [low_price] => 175.95 [close_price] => 176.5 [chn_per] => 0.64 [ttl_trd_qty] => 2241 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 176 [high_price] => 178 [low_price] => 175.23 [close_price] => 175.63 [chn_per] => 0.15 [ttl_trd_qty] => 35368 [volume] => 33127 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 176 [high_price] => 178 [low_price] => 175 [close_price] => 175.44 [chn_per] => 0.04 [ttl_trd_qty] => 40865 [volume] => 5497 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 176 [high_price] => 178 [low_price] => 175 [close_price] => 175.44 [chn_per] => 0.04 [ttl_trd_qty] => 40865 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 176 [high_price] => 178 [low_price] => 175 [close_price] => 176.22 [chn_per] => 0.48 [ttl_trd_qty] => 57508 [volume] => 16643 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 176 [high_price] => 178 [low_price] => 175 [close_price] => 176.2 [chn_per] => 0.47 [ttl_trd_qty] => 57572 [volume] => 64 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 176 [high_price] => 178 [low_price] => 175 [close_price] => 176.97 [chn_per] => 0.91 [ttl_trd_qty] => 64875 [volume] => 7303 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 176 [high_price] => 178 [low_price] => 175 [close_price] => 177.02 [chn_per] => 0.94 [ttl_trd_qty] => 71899 [volume] => 7024 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 176 [high_price] => 178 [low_price] => 175 [close_price] => 177.02 [chn_per] => 0.94 [ttl_trd_qty] => 71899 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 176 [high_price] => 180 [low_price] => 175 [close_price] => 179.58 [chn_per] => 2.4 [ttl_trd_qty] => 118133 [volume] => 46234 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 178.39 [chn_per] => 1.72 [ttl_trd_qty] => 144670 [volume] => 26537 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 178.39 [chn_per] => 1.72 [ttl_trd_qty] => 144670 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 177.09 [chn_per] => 0.98 [ttl_trd_qty] => 164501 [volume] => 19831 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 177.09 [chn_per] => 0.98 [ttl_trd_qty] => 164501 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 178.36 [chn_per] => 1.7 [ttl_trd_qty] => 192830 [volume] => 28329 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 178.36 [chn_per] => 1.7 [ttl_trd_qty] => 192830 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 178.31 [chn_per] => 1.68 [ttl_trd_qty] => 200816 [volume] => 7986 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 178.06 [chn_per] => 1.53 [ttl_trd_qty] => 202450 [volume] => 1634 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 177.29 [chn_per] => 1.09 [ttl_trd_qty] => 204659 [volume] => 2209 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 175.8 [chn_per] => 0.25 [ttl_trd_qty] => 216191 [volume] => 11532 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 175.8 [chn_per] => 0.25 [ttl_trd_qty] => 216191 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 175.91 [chn_per] => 0.31 [ttl_trd_qty] => 224902 [volume] => 8711 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 175.91 [chn_per] => 0.31 [ttl_trd_qty] => 224902 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 176.58 [chn_per] => 0.69 [ttl_trd_qty] => 241169 [volume] => 16267 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 176 [high_price] => 180.5 [low_price] => 175 [close_price] => 175.9 [chn_per] => 0.3 [ttl_trd_qty] => 263828 [volume] => 22659 ) ) [DCBBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 188 [high_price] => 190.04 [low_price] => 184.51 [close_price] => 185.82 [chn_per] => -1.09 [ttl_trd_qty] => 601559 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 185.2 [high_price] => 185.78 [low_price] => 184.21 [close_price] => 184.66 [chn_per] => -0.29 [ttl_trd_qty] => 77580 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 185.2 [high_price] => 185.78 [low_price] => 184.21 [close_price] => 184.66 [chn_per] => -0.29 [ttl_trd_qty] => 77580 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 185.2 [high_price] => 185.78 [low_price] => 183.87 [close_price] => 184.05 [chn_per] => -0.62 [ttl_trd_qty] => 192650 [volume] => 115070 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 185.2 [high_price] => 185.78 [low_price] => 183.8 [close_price] => 184.19 [chn_per] => -0.55 [ttl_trd_qty] => 206598 [volume] => 13948 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 185.2 [high_price] => 185.78 [low_price] => 183.8 [close_price] => 184.19 [chn_per] => -0.55 [ttl_trd_qty] => 206598 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 185.2 [high_price] => 186 [low_price] => 183.8 [close_price] => 185.33 [chn_per] => 0.07 [ttl_trd_qty] => 291001 [volume] => 84403 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 186.63 [chn_per] => 0.77 [ttl_trd_qty] => 374549 [volume] => 83548 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.94 [chn_per] => 0.4 [ttl_trd_qty] => 398815 [volume] => 24266 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.94 [chn_per] => 0.4 [ttl_trd_qty] => 398815 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.76 [chn_per] => 0.3 [ttl_trd_qty] => 421718 [volume] => 22903 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.37 [chn_per] => 0.09 [ttl_trd_qty] => 426458 [volume] => 4740 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.81 [chn_per] => 0.33 [ttl_trd_qty] => 449790 [volume] => 23332 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.77 [chn_per] => 0.31 [ttl_trd_qty] => 462310 [volume] => 12520 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.77 [chn_per] => 0.31 [ttl_trd_qty] => 462310 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.48 [chn_per] => 0.15 [ttl_trd_qty] => 472753 [volume] => 10443 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.48 [chn_per] => 0.15 [ttl_trd_qty] => 472753 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 186 [chn_per] => 0.43 [ttl_trd_qty] => 526279 [volume] => 53526 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 186 [chn_per] => 0.43 [ttl_trd_qty] => 526279 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.97 [chn_per] => 0.42 [ttl_trd_qty] => 551968 [volume] => 25689 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.97 [chn_per] => 0.42 [ttl_trd_qty] => 551968 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.8 [chn_per] => 0.32 [ttl_trd_qty] => 576097 [volume] => 24129 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.19 [chn_per] => -0.01 [ttl_trd_qty] => 590301 [volume] => 14204 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.19 [chn_per] => -0.01 [ttl_trd_qty] => 590301 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.15 [chn_per] => -0.03 [ttl_trd_qty] => 622481 [volume] => 32180 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 185.2 [high_price] => 187.21 [low_price] => 183.8 [close_price] => 185.15 [chn_per] => -0.03 [ttl_trd_qty] => 622481 [volume] => 0 ) ) [DCI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 267.05 [chn_per] => -0.24 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 267.05 [chn_per] => -0.24 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 267 [high_price] => 267 [low_price] => 264.2 [close_price] => 264.55 [chn_per] => -1.18 [ttl_trd_qty] => 1960 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 267 [high_price] => 267.5 [low_price] => 264.2 [close_price] => 267 [chn_per] => -0.26 [ttl_trd_qty] => 1998 [volume] => 38 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 266.1 [chn_per] => -0.6 [ttl_trd_qty] => 2145 [volume] => 147 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 266.4 [chn_per] => -0.49 [ttl_trd_qty] => 2424 [volume] => 279 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 267 [chn_per] => -0.26 [ttl_trd_qty] => 2510 [volume] => 86 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 267 [chn_per] => -0.26 [ttl_trd_qty] => 2510 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 269.35 [chn_per] => 0.62 [ttl_trd_qty] => 2597 [volume] => 87 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 269.35 [chn_per] => 0.62 [ttl_trd_qty] => 2597 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 268.95 [chn_per] => 0.47 [ttl_trd_qty] => 2715 [volume] => 118 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 268.95 [chn_per] => 0.47 [ttl_trd_qty] => 2715 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 268 [chn_per] => 0.11 [ttl_trd_qty] => 3161 [volume] => 446 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 268 [chn_per] => 0.11 [ttl_trd_qty] => 3178 [volume] => 17 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 268 [chn_per] => 0.11 [ttl_trd_qty] => 3178 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 269.6 [chn_per] => 0.71 [ttl_trd_qty] => 3309 [volume] => 131 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 267 [high_price] => 269.7 [low_price] => 264.2 [close_price] => 268 [chn_per] => 0.11 [ttl_trd_qty] => 3868 [volume] => 559 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 267 [high_price] => 270 [low_price] => 264.2 [close_price] => 268 [chn_per] => 0.11 [ttl_trd_qty] => 5170 [volume] => 1302 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 267 [high_price] => 270 [low_price] => 264.2 [close_price] => 268 [chn_per] => 0.11 [ttl_trd_qty] => 5170 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 267 [high_price] => 271.65 [low_price] => 264.2 [close_price] => 270.6 [chn_per] => 1.08 [ttl_trd_qty] => 14731 [volume] => 9561 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 267 [high_price] => 271.65 [low_price] => 264.2 [close_price] => 270.6 [chn_per] => 1.08 [ttl_trd_qty] => 14731 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 267 [high_price] => 271.65 [low_price] => 264.2 [close_price] => 270 [chn_per] => 0.86 [ttl_trd_qty] => 17386 [volume] => 2655 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 267 [high_price] => 271.65 [low_price] => 264.2 [close_price] => 269.4 [chn_per] => 0.64 [ttl_trd_qty] => 17839 [volume] => 453 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 267 [high_price] => 271.65 [low_price] => 264.2 [close_price] => 269.4 [chn_per] => 0.64 [ttl_trd_qty] => 17839 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 267 [high_price] => 271.65 [low_price] => 264.2 [close_price] => 268.05 [chn_per] => 0.13 [ttl_trd_qty] => 23571 [volume] => 5732 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 267 [high_price] => 272.95 [low_price] => 264.2 [close_price] => 271.95 [chn_per] => 1.59 [ttl_trd_qty] => 24265 [volume] => 694 ) ) [DCMNVL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 146.35 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 146.35 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 146.35 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 146.35 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 146.35 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 146.35 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 146.35 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 146.35 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 146.35 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 152 [high_price] => 152 [low_price] => 151.5 [close_price] => 151.5 [chn_per] => 3.52 [ttl_trd_qty] => 37 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 152 [high_price] => 152 [low_price] => 151.5 [close_price] => 151.5 [chn_per] => 3.52 [ttl_trd_qty] => 37 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 152 [high_price] => 152 [low_price] => 147.07 [close_price] => 147.07 [chn_per] => 0.49 [ttl_trd_qty] => 45 [volume] => 8 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 152 [high_price] => 152 [low_price] => 147.07 [close_price] => 147.07 [chn_per] => 0.49 [ttl_trd_qty] => 45 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 147.06 [chn_per] => 0.49 [ttl_trd_qty] => 545 [volume] => 500 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 147.06 [chn_per] => 0.49 [ttl_trd_qty] => 545 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 147.06 [chn_per] => 0.49 [ttl_trd_qty] => 545 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 147.06 [chn_per] => 0.49 [ttl_trd_qty] => 545 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 147.06 [chn_per] => 0.49 [ttl_trd_qty] => 545 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 147.06 [chn_per] => 0.49 [ttl_trd_qty] => 545 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 147.06 [chn_per] => 0.49 [ttl_trd_qty] => 545 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 147.06 [chn_per] => 0.49 [ttl_trd_qty] => 545 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 147.06 [chn_per] => 0.49 [ttl_trd_qty] => 545 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 147.06 [chn_per] => 0.49 [ttl_trd_qty] => 545 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 148 [chn_per] => 1.13 [ttl_trd_qty] => 638 [volume] => 93 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 148 [chn_per] => 1.13 [ttl_trd_qty] => 638 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 152 [high_price] => 152 [low_price] => 147.05 [close_price] => 148 [chn_per] => 1.13 [ttl_trd_qty] => 818 [volume] => 180 ) ) [DCMSHRIRAM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1043.7 [high_price] => 1050 [low_price] => 1013.3 [close_price] => 1030.5 [chn_per] => 2.46 [ttl_trd_qty] => 9217 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1013.3 [close_price] => 1038.1 [chn_per] => 3.21 [ttl_trd_qty] => 187730 [volume] => 178513 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1013.3 [close_price] => 1030.1 [chn_per] => 2.42 [ttl_trd_qty] => 221685 [volume] => 33955 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1013.3 [close_price] => 1031.5 [chn_per] => 2.56 [ttl_trd_qty] => 238363 [volume] => 16678 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1013.3 [close_price] => 1031.5 [chn_per] => 2.56 [ttl_trd_qty] => 238363 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1013.3 [close_price] => 1026.1 [chn_per] => 2.02 [ttl_trd_qty] => 266225 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1013.3 [close_price] => 1025.3 [chn_per] => 1.94 [ttl_trd_qty] => 270891 [volume] => 4666 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1013.3 [close_price] => 1019.1 [chn_per] => 1.32 [ttl_trd_qty] => 281582 [volume] => 10691 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1013.3 [close_price] => 1018.2 [chn_per] => 1.23 [ttl_trd_qty] => 294592 [volume] => 13010 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1013.3 [close_price] => 1018.2 [chn_per] => 1.23 [ttl_trd_qty] => 294592 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1013.3 [close_price] => 1018.6 [chn_per] => 1.27 [ttl_trd_qty] => 299784 [volume] => 5192 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1013.3 [close_price] => 1022.7 [chn_per] => 1.68 [ttl_trd_qty] => 302971 [volume] => 3187 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1012.1 [close_price] => 1017 [chn_per] => 1.11 [ttl_trd_qty] => 308331 [volume] => 5360 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1012.1 [close_price] => 1017 [chn_per] => 1.11 [ttl_trd_qty] => 308331 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1008.1 [close_price] => 1011 [chn_per] => 0.52 [ttl_trd_qty] => 316709 [volume] => 8378 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1008.1 [close_price] => 1011 [chn_per] => 0.52 [ttl_trd_qty] => 316709 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1008.1 [close_price] => 1014.8 [chn_per] => 0.89 [ttl_trd_qty] => 319695 [volume] => 2986 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1006 [close_price] => 1009.3 [chn_per] => 0.35 [ttl_trd_qty] => 342538 [volume] => 22843 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1006 [close_price] => 1010.2 [chn_per] => 0.44 [ttl_trd_qty] => 344358 [volume] => 1820 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1006 [close_price] => 1008.3 [chn_per] => 0.25 [ttl_trd_qty] => 345919 [volume] => 1561 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1006 [close_price] => 1006.2 [chn_per] => 0.04 [ttl_trd_qty] => 348521 [volume] => 2602 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1005 [close_price] => 1006.7 [chn_per] => 0.09 [ttl_trd_qty] => 351927 [volume] => 3406 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1005 [close_price] => 1006.7 [chn_per] => 0.09 [ttl_trd_qty] => 351927 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1005 [close_price] => 1019.8 [chn_per] => 1.39 [ttl_trd_qty] => 380288 [volume] => 28361 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1043.7 [high_price] => 1065 [low_price] => 1005 [close_price] => 1008 [chn_per] => 0.22 [ttl_trd_qty] => 397326 [volume] => 17038 ) ) [DCMSRIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 37.45 [high_price] => 37.45 [low_price] => 37.45 [close_price] => 37.45 [chn_per] => -0.72 [ttl_trd_qty] => 77 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.15 [chn_per] => 1.14 [ttl_trd_qty] => 1675 [volume] => 1598 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.4 [chn_per] => 1.8 [ttl_trd_qty] => 4336 [volume] => 2661 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.56 [chn_per] => 2.23 [ttl_trd_qty] => 8909 [volume] => 4573 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.31 [chn_per] => 1.56 [ttl_trd_qty] => 16284 [volume] => 7375 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.16 [chn_per] => 1.17 [ttl_trd_qty] => 17141 [volume] => 857 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.26 [chn_per] => 1.43 [ttl_trd_qty] => 17221 [volume] => 80 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.29 [chn_per] => 1.51 [ttl_trd_qty] => 17574 [volume] => 353 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.29 [chn_per] => 1.51 [ttl_trd_qty] => 17574 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.24 [chn_per] => 1.38 [ttl_trd_qty] => 17868 [volume] => 294 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.22 [chn_per] => 1.33 [ttl_trd_qty] => 19264 [volume] => 1396 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.13 [chn_per] => 1.09 [ttl_trd_qty] => 21830 [volume] => 2566 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.01 [chn_per] => 0.77 [ttl_trd_qty] => 22453 [volume] => 623 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.19 [chn_per] => 1.25 [ttl_trd_qty] => 22816 [volume] => 363 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.15 [chn_per] => 1.14 [ttl_trd_qty] => 23996 [volume] => 1180 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.15 [chn_per] => 1.14 [ttl_trd_qty] => 23996 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 37.92 [chn_per] => 0.53 [ttl_trd_qty] => 27003 [volume] => 3007 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 37.93 [chn_per] => 0.56 [ttl_trd_qty] => 27221 [volume] => 218 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 37.99 [chn_per] => 0.72 [ttl_trd_qty] => 27801 [volume] => 580 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38 [chn_per] => 0.74 [ttl_trd_qty] => 28056 [volume] => 255 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38 [chn_per] => 0.74 [ttl_trd_qty] => 28056 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.29 [chn_per] => 1.51 [ttl_trd_qty] => 32668 [volume] => 4612 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.21 [chn_per] => 1.3 [ttl_trd_qty] => 34783 [volume] => 2115 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.3 [chn_per] => 1.54 [ttl_trd_qty] => 35966 [volume] => 1183 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38.09 [chn_per] => 0.98 [ttl_trd_qty] => 38811 [volume] => 2845 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 37.45 [high_price] => 38.71 [low_price] => 37.45 [close_price] => 38 [chn_per] => 0.74 [ttl_trd_qty] => 43038 [volume] => 4227 ) ) [DCW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 47.5 [high_price] => 47.9 [low_price] => 47.44 [close_price] => 47.9 [chn_per] => 0.97 [ttl_trd_qty] => 25091 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 47.5 [high_price] => 47.9 [low_price] => 47.44 [close_price] => 47.9 [chn_per] => 0.97 [ttl_trd_qty] => 25091 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 47.5 [high_price] => 48.15 [low_price] => 47.44 [close_price] => 47.98 [chn_per] => 1.14 [ttl_trd_qty] => 88045 [volume] => 62954 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 47.5 [high_price] => 48.15 [low_price] => 47.44 [close_price] => 48.09 [chn_per] => 1.37 [ttl_trd_qty] => 154672 [volume] => 66627 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 47.5 [high_price] => 48.15 [low_price] => 47.44 [close_price] => 47.82 [chn_per] => 0.8 [ttl_trd_qty] => 196233 [volume] => 41561 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 47.5 [high_price] => 48.17 [low_price] => 47.44 [close_price] => 47.98 [chn_per] => 1.14 [ttl_trd_qty] => 241585 [volume] => 45352 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 47.5 [high_price] => 48.17 [low_price] => 47.44 [close_price] => 47.93 [chn_per] => 1.03 [ttl_trd_qty] => 253259 [volume] => 11674 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 47.5 [high_price] => 48.17 [low_price] => 47.44 [close_price] => 47.93 [chn_per] => 1.03 [ttl_trd_qty] => 253259 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.44 [close_price] => 48 [chn_per] => 1.18 [ttl_trd_qty] => 282073 [volume] => 28814 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.44 [close_price] => 48 [chn_per] => 1.18 [ttl_trd_qty] => 282073 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.44 [close_price] => 48 [chn_per] => 1.18 [ttl_trd_qty] => 307178 [volume] => 25105 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.44 [close_price] => 48 [chn_per] => 1.18 [ttl_trd_qty] => 307178 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.44 [close_price] => 47.94 [chn_per] => 1.05 [ttl_trd_qty] => 331721 [volume] => 24543 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.44 [close_price] => 47.64 [chn_per] => 0.42 [ttl_trd_qty] => 365700 [volume] => 33979 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.44 [close_price] => 47.7 [chn_per] => 0.55 [ttl_trd_qty] => 367369 [volume] => 1669 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.44 [close_price] => 47.6 [chn_per] => 0.34 [ttl_trd_qty] => 389929 [volume] => 22560 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.44 [close_price] => 47.58 [chn_per] => 0.3 [ttl_trd_qty] => 395394 [volume] => 5465 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.44 [close_price] => 47.6 [chn_per] => 0.34 [ttl_trd_qty] => 399861 [volume] => 4467 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.44 [close_price] => 47.6 [chn_per] => 0.34 [ttl_trd_qty] => 399861 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.31 [close_price] => 47.43 [chn_per] => -0.02 [ttl_trd_qty] => 431515 [volume] => 31654 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.31 [close_price] => 47.43 [chn_per] => -0.02 [ttl_trd_qty] => 431515 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.31 [close_price] => 47.51 [chn_per] => 0.15 [ttl_trd_qty] => 452668 [volume] => 21153 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.25 [close_price] => 47.25 [chn_per] => -0.4 [ttl_trd_qty] => 477731 [volume] => 25063 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.25 [close_price] => 47.25 [chn_per] => -0.4 [ttl_trd_qty] => 477731 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.25 [close_price] => 47.47 [chn_per] => 0.06 [ttl_trd_qty] => 485827 [volume] => 8096 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 47.5 [high_price] => 48.25 [low_price] => 47.1 [close_price] => 47.4 [chn_per] => -0.08 [ttl_trd_qty] => 609478 [volume] => 123651 ) ) [DCXINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 199.89 [high_price] => 200.7 [low_price] => 199.17 [close_price] => 199.17 [chn_per] => 0.23 [ttl_trd_qty] => 21938 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 199.89 [high_price] => 201.46 [low_price] => 199.11 [close_price] => 200.26 [chn_per] => 0.77 [ttl_trd_qty] => 90148 [volume] => 68210 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 199.89 [high_price] => 202.51 [low_price] => 199.11 [close_price] => 201.09 [chn_per] => 1.19 [ttl_trd_qty] => 160300 [volume] => 70152 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 199.89 [high_price] => 202.51 [low_price] => 199.11 [close_price] => 199.85 [chn_per] => 0.57 [ttl_trd_qty] => 197577 [volume] => 37277 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 199.89 [high_price] => 202.51 [low_price] => 199 [close_price] => 199.49 [chn_per] => 0.39 [ttl_trd_qty] => 220112 [volume] => 22535 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 199.89 [high_price] => 202.51 [low_price] => 199 [close_price] => 199 [chn_per] => 0.14 [ttl_trd_qty] => 240486 [volume] => 20374 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 199.89 [high_price] => 202.51 [low_price] => 197.74 [close_price] => 198.01 [chn_per] => -0.36 [ttl_trd_qty] => 287156 [volume] => 46670 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 199.89 [high_price] => 202.51 [low_price] => 197.74 [close_price] => 200 [chn_per] => 0.64 [ttl_trd_qty] => 318996 [volume] => 31840 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 199.89 [high_price] => 202.51 [low_price] => 197.74 [close_price] => 200 [chn_per] => 0.64 [ttl_trd_qty] => 318996 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 199.89 [high_price] => 202.51 [low_price] => 197.74 [close_price] => 199.64 [chn_per] => 0.46 [ttl_trd_qty] => 354738 [volume] => 35742 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 199.89 [high_price] => 202.51 [low_price] => 197.74 [close_price] => 200.26 [chn_per] => 0.77 [ttl_trd_qty] => 467654 [volume] => 112916 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 199.89 [high_price] => 202.9 [low_price] => 197.74 [close_price] => 202.9 [chn_per] => 2.1 [ttl_trd_qty] => 622039 [volume] => 154385 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 199.89 [high_price] => 205.75 [low_price] => 197.74 [close_price] => 204.33 [chn_per] => 2.82 [ttl_trd_qty] => 1112109 [volume] => 490070 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 206.3 [chn_per] => 3.81 [ttl_trd_qty] => 1576963 [volume] => 464854 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 205.72 [chn_per] => 3.52 [ttl_trd_qty] => 1771024 [volume] => 194061 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 205.72 [chn_per] => 3.52 [ttl_trd_qty] => 1771024 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 204.08 [chn_per] => 2.7 [ttl_trd_qty] => 1887804 [volume] => 116780 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 204.27 [chn_per] => 2.79 [ttl_trd_qty] => 1937937 [volume] => 50133 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 204.86 [chn_per] => 3.09 [ttl_trd_qty] => 1958854 [volume] => 20917 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 204.2 [chn_per] => 2.76 [ttl_trd_qty] => 1986581 [volume] => 27727 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 204.2 [chn_per] => 2.76 [ttl_trd_qty] => 1986581 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 203.7 [chn_per] => 2.51 [ttl_trd_qty] => 2024553 [volume] => 37972 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 203 [chn_per] => 2.15 [ttl_trd_qty] => 2061991 [volume] => 37438 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 202.75 [chn_per] => 2.03 [ttl_trd_qty] => 2069529 [volume] => 7538 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 201.57 [chn_per] => 1.43 [ttl_trd_qty] => 2160312 [volume] => 90783 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 199.89 [high_price] => 207.5 [low_price] => 197.74 [close_price] => 200.02 [chn_per] => 0.65 [ttl_trd_qty] => 2377476 [volume] => 217164 ) ) [DDEVPLSTIK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 271.8 [high_price] => 273.2 [low_price] => 271.8 [close_price] => 272 [chn_per] => 0.13 [ttl_trd_qty] => 1981 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 271.8 [high_price] => 278 [low_price] => 271.8 [close_price] => 274.85 [chn_per] => 1.18 [ttl_trd_qty] => 13354 [volume] => 11373 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 271.8 [high_price] => 278 [low_price] => 271.8 [close_price] => 273.7 [chn_per] => 0.76 [ttl_trd_qty] => 24266 [volume] => 10912 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 271.8 [high_price] => 278 [low_price] => 271.8 [close_price] => 272.8 [chn_per] => 0.43 [ttl_trd_qty] => 27313 [volume] => 3047 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 271.8 [high_price] => 278 [low_price] => 271.8 [close_price] => 272.8 [chn_per] => 0.43 [ttl_trd_qty] => 27313 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 271.8 [high_price] => 278 [low_price] => 271.8 [close_price] => 273.2 [chn_per] => 0.57 [ttl_trd_qty] => 49019 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 271.8 [high_price] => 278 [low_price] => 271.8 [close_price] => 274.05 [chn_per] => 0.89 [ttl_trd_qty] => 64381 [volume] => 15362 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 271.8 [high_price] => 278 [low_price] => 271.8 [close_price] => 274.05 [chn_per] => 0.89 [ttl_trd_qty] => 66608 [volume] => 2227 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 271.8 [high_price] => 278 [low_price] => 271.8 [close_price] => 273.3 [chn_per] => 0.61 [ttl_trd_qty] => 67434 [volume] => 826 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 271.8 [high_price] => 278 [low_price] => 271.8 [close_price] => 273.3 [chn_per] => 0.61 [ttl_trd_qty] => 67434 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 272.75 [chn_per] => 0.41 [ttl_trd_qty] => 75423 [volume] => 7989 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 273.55 [chn_per] => 0.7 [ttl_trd_qty] => 79368 [volume] => 3945 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 272.9 [chn_per] => 0.46 [ttl_trd_qty] => 85927 [volume] => 6559 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 272.9 [chn_per] => 0.46 [ttl_trd_qty] => 85927 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 272.2 [chn_per] => 0.21 [ttl_trd_qty] => 88844 [volume] => 2917 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 272.2 [chn_per] => 0.21 [ttl_trd_qty] => 88844 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 272.9 [chn_per] => 0.46 [ttl_trd_qty] => 89438 [volume] => 594 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 272.95 [chn_per] => 0.48 [ttl_trd_qty] => 94940 [volume] => 5502 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 271.65 [chn_per] => 0 [ttl_trd_qty] => 100012 [volume] => 5072 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 272.35 [chn_per] => 0.26 [ttl_trd_qty] => 100427 [volume] => 415 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 272.5 [chn_per] => 0.32 [ttl_trd_qty] => 100716 [volume] => 289 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 271.95 [chn_per] => 0.11 [ttl_trd_qty] => 101435 [volume] => 719 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 271.8 [high_price] => 278 [low_price] => 271 [close_price] => 271.95 [chn_per] => 0.11 [ttl_trd_qty] => 101435 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 271.8 [high_price] => 278 [low_price] => 269.3 [close_price] => 270 [chn_per] => -0.6 [ttl_trd_qty] => 112597 [volume] => 11162 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 271.8 [high_price] => 278 [low_price] => 268.2 [close_price] => 268.2 [chn_per] => -1.27 [ttl_trd_qty] => 126910 [volume] => 14313 ) ) [DECCANCE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 596 [high_price] => 596 [low_price] => 596 [close_price] => 596 [chn_per] => -0.34 [ttl_trd_qty] => 73 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 596 [high_price] => 596 [low_price] => 596 [close_price] => 596 [chn_per] => -0.34 [ttl_trd_qty] => 73 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 596 [high_price] => 604.45 [low_price] => 596 [close_price] => 596.8 [chn_per] => -0.21 [ttl_trd_qty] => 332 [volume] => 259 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 596 [high_price] => 604.45 [low_price] => 596 [close_price] => 596.8 [chn_per] => -0.21 [ttl_trd_qty] => 332 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 596 [high_price] => 604.45 [low_price] => 593 [close_price] => 593.05 [chn_per] => -0.84 [ttl_trd_qty] => 876 [volume] => 544 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 596 [high_price] => 604.45 [low_price] => 593 [close_price] => 593.05 [chn_per] => -0.84 [ttl_trd_qty] => 876 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 596 [high_price] => 604.45 [low_price] => 593 [close_price] => 593.45 [chn_per] => -0.77 [ttl_trd_qty] => 1135 [volume] => 259 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 596 [high_price] => 604.45 [low_price] => 593 [close_price] => 593.1 [chn_per] => -0.83 [ttl_trd_qty] => 1602 [volume] => 467 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 596 [high_price] => 604.45 [low_price] => 593 [close_price] => 593.1 [chn_per] => -0.83 [ttl_trd_qty] => 1602 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 596 [high_price] => 604.45 [low_price] => 590.05 [close_price] => 591.7 [chn_per] => -1.06 [ttl_trd_qty] => 2116 [volume] => 514 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 596 [high_price] => 604.45 [low_price] => 585 [close_price] => 588.75 [chn_per] => -1.56 [ttl_trd_qty] => 4011 [volume] => 1895 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 596 [high_price] => 604.45 [low_price] => 585 [close_price] => 588.7 [chn_per] => -1.56 [ttl_trd_qty] => 4014 [volume] => 3 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 596 [high_price] => 604.45 [low_price] => 585 [close_price] => 589.05 [chn_per] => -1.5 [ttl_trd_qty] => 4016 [volume] => 2 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 596 [high_price] => 604.45 [low_price] => 585 [close_price] => 587.5 [chn_per] => -1.76 [ttl_trd_qty] => 4158 [volume] => 142 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 596 [high_price] => 604.45 [low_price] => 585 [close_price] => 588.35 [chn_per] => -1.62 [ttl_trd_qty] => 5532 [volume] => 1374 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 596 [high_price] => 604.45 [low_price] => 585 [close_price] => 589.9 [chn_per] => -1.36 [ttl_trd_qty] => 5576 [volume] => 44 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 596 [high_price] => 604.45 [low_price] => 585 [close_price] => 587.3 [chn_per] => -1.8 [ttl_trd_qty] => 5586 [volume] => 10 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 596 [high_price] => 604.45 [low_price] => 585 [close_price] => 587.3 [chn_per] => -1.8 [ttl_trd_qty] => 5586 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 596 [high_price] => 604.45 [low_price] => 585 [close_price] => 588 [chn_per] => -1.68 [ttl_trd_qty] => 5641 [volume] => 55 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 596 [high_price] => 604.45 [low_price] => 585 [close_price] => 587.35 [chn_per] => -1.79 [ttl_trd_qty] => 5675 [volume] => 34 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 596 [high_price] => 604.45 [low_price] => 585 [close_price] => 587.35 [chn_per] => -1.79 [ttl_trd_qty] => 5675 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 596 [high_price] => 604.45 [low_price] => 580 [close_price] => 580 [chn_per] => -3.02 [ttl_trd_qty] => 8971 [volume] => 3296 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 596 [high_price] => 604.45 [low_price] => 576.7 [close_price] => 579.6 [chn_per] => -3.09 [ttl_trd_qty] => 11127 [volume] => 2156 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 596 [high_price] => 604.45 [low_price] => 576.7 [close_price] => 578.8 [chn_per] => -3.22 [ttl_trd_qty] => 11652 [volume] => 525 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 596 [high_price] => 604.45 [low_price] => 576 [close_price] => 577.3 [chn_per] => -3.47 [ttl_trd_qty] => 12865 [volume] => 1213 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 596 [high_price] => 604.45 [low_price] => 576 [close_price] => 577.3 [chn_per] => -3.47 [ttl_trd_qty] => 12865 [volume] => 0 ) ) [DEEDEV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 640 [high_price] => 640.2 [low_price] => 640 [close_price] => 640.05 [chn_per] => -0.52 [ttl_trd_qty] => 667 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 640 [high_price] => 640.2 [low_price] => 640 [close_price] => 640.05 [chn_per] => -0.52 [ttl_trd_qty] => 667 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 640 [high_price] => 650 [low_price] => 637.5 [close_price] => 640 [chn_per] => -0.53 [ttl_trd_qty] => 17587 [volume] => 16920 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 640 [high_price] => 650 [low_price] => 637.5 [close_price] => 640 [chn_per] => -0.53 [ttl_trd_qty] => 17587 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 640 [high_price] => 650 [low_price] => 636.5 [close_price] => 644.95 [chn_per] => 0.24 [ttl_trd_qty] => 23808 [volume] => 6221 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 52439 [volume] => 28631 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 56039 [volume] => 3600 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 56039 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 56986 [volume] => 947 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 59097 [volume] => 2111 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 60047 [volume] => 950 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 60242 [volume] => 195 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 60242 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 60676 [volume] => 434 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 60676 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 61253 [volume] => 577 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 61253 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 61253 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 61545 [volume] => 292 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 61981 [volume] => 436 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 61981 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 61981 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 61992 [volume] => 11 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 63712 [volume] => 1720 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 63712 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 640 [high_price] => 675.55 [low_price] => 636.5 [close_price] => 675.55 [chn_per] => 5 [ttl_trd_qty] => 64511 [volume] => 799 ) ) [DEEPAKFERT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1560 [high_price] => 1601.9 [low_price] => 1560 [close_price] => 1592.1 [chn_per] => 2.18 [ttl_trd_qty] => 10033 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1560 [high_price] => 1601.9 [low_price] => 1560 [close_price] => 1582.2 [chn_per] => 1.55 [ttl_trd_qty] => 21050 [volume] => 11017 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1560 [high_price] => 1601.9 [low_price] => 1560 [close_price] => 1588.7 [chn_per] => 1.96 [ttl_trd_qty] => 34822 [volume] => 13772 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1560 [high_price] => 1601.9 [low_price] => 1560 [close_price] => 1594.5 [chn_per] => 2.34 [ttl_trd_qty] => 48524 [volume] => 13702 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1560 [high_price] => 1601.9 [low_price] => 1560 [close_price] => 1594.5 [chn_per] => 2.34 [ttl_trd_qty] => 48524 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1560 [high_price] => 1601.9 [low_price] => 1560 [close_price] => 1583.6 [chn_per] => 1.64 [ttl_trd_qty] => 59976 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1560 [high_price] => 1601.9 [low_price] => 1560 [close_price] => 1593.8 [chn_per] => 2.29 [ttl_trd_qty] => 65417 [volume] => 5441 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1560 [high_price] => 1601.9 [low_price] => 1560 [close_price] => 1599 [chn_per] => 2.62 [ttl_trd_qty] => 78548 [volume] => 13131 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1560 [high_price] => 1607.3 [low_price] => 1560 [close_price] => 1605 [chn_per] => 3.01 [ttl_trd_qty] => 99590 [volume] => 21042 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1560 [high_price] => 1607.3 [low_price] => 1560 [close_price] => 1605 [chn_per] => 3.01 [ttl_trd_qty] => 99590 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1560 [high_price] => 1607.3 [low_price] => 1560 [close_price] => 1598.8 [chn_per] => 2.61 [ttl_trd_qty] => 111150 [volume] => 11560 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1602.6 [chn_per] => 2.86 [ttl_trd_qty] => 126588 [volume] => 15438 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1599.5 [chn_per] => 2.66 [ttl_trd_qty] => 129262 [volume] => 2674 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1599.5 [chn_per] => 2.66 [ttl_trd_qty] => 129262 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1596.7 [chn_per] => 2.48 [ttl_trd_qty] => 150100 [volume] => 20838 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1596.7 [chn_per] => 2.48 [ttl_trd_qty] => 150100 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1596.2 [chn_per] => 2.45 [ttl_trd_qty] => 152780 [volume] => 2680 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1593.1 [chn_per] => 2.25 [ttl_trd_qty] => 157187 [volume] => 4407 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1594.3 [chn_per] => 2.32 [ttl_trd_qty] => 159384 [volume] => 2197 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1602.5 [chn_per] => 2.85 [ttl_trd_qty] => 169871 [volume] => 10487 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1604.1 [chn_per] => 2.95 [ttl_trd_qty] => 179670 [volume] => 9799 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1599.9 [chn_per] => 2.68 [ttl_trd_qty] => 186034 [volume] => 6364 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1599.9 [chn_per] => 2.68 [ttl_trd_qty] => 186034 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1605.8 [chn_per] => 3.06 [ttl_trd_qty] => 213880 [volume] => 27846 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1560 [high_price] => 1610 [low_price] => 1560 [close_price] => 1606.9 [chn_per] => 3.13 [ttl_trd_qty] => 234261 [volume] => 20381 ) ) [DEEPAKNTR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1556.4 [high_price] => 1576.1 [low_price] => 1541.1 [close_price] => 1552 [chn_per] => 1.09 [ttl_trd_qty] => 104910 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1556.4 [high_price] => 1564.4 [low_price] => 1547.8 [close_price] => 1563.3 [chn_per] => 1.09 [ttl_trd_qty] => 909 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1541.5 [close_price] => 1543.4 [chn_per] => 0.14 [ttl_trd_qty] => 17187 [volume] => 16278 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1537.3 [close_price] => 1538.5 [chn_per] => -0.51 [ttl_trd_qty] => 25476 [volume] => 8289 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1537.3 [close_price] => 1538.5 [chn_per] => -0.43 [ttl_trd_qty] => 25476 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1538.2 [chn_per] => -0.43 [ttl_trd_qty] => 36125 [volume] => 10649 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1535.5 [chn_per] => -0.7 [ttl_trd_qty] => 38508 [volume] => 2383 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1538.7 [chn_per] => -0.5 [ttl_trd_qty] => 42673 [volume] => 4165 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1537.6 [chn_per] => -0.57 [ttl_trd_qty] => 44158 [volume] => 1485 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1537.6 [chn_per] => -0.57 [ttl_trd_qty] => 44158 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1541.3 [chn_per] => -0.33 [ttl_trd_qty] => 51759 [volume] => 7601 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1540 [chn_per] => -0.42 [ttl_trd_qty] => 53998 [volume] => 2239 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1540 [chn_per] => -0.42 [ttl_trd_qty] => 56842 [volume] => 2844 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1539.2 [chn_per] => -0.47 [ttl_trd_qty] => 60089 [volume] => 3247 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1549 [chn_per] => 0.17 [ttl_trd_qty] => 243016 [volume] => 182927 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1549 [chn_per] => 0.17 [ttl_trd_qty] => 248699 [volume] => 5683 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1552.9 [chn_per] => 0.42 [ttl_trd_qty] => 256489 [volume] => 7790 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1552.9 [chn_per] => 0.42 [ttl_trd_qty] => 256489 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1541.9 [chn_per] => -0.36 [ttl_trd_qty] => 311454 [volume] => 54965 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1540.1 [chn_per] => -0.41 [ttl_trd_qty] => 319799 [volume] => 8345 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1541.1 [chn_per] => -0.34 [ttl_trd_qty] => 327444 [volume] => 7645 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1541.1 [chn_per] => -0.17 [ttl_trd_qty] => 327444 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1540.2 [chn_per] => -0.17 [ttl_trd_qty] => 346194 [volume] => 18750 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1540.2 [chn_per] => -0.24 [ttl_trd_qty] => 351428 [volume] => 5234 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1550.3 [chn_per] => -0.24 [ttl_trd_qty] => 379271 [volume] => 27843 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1556.4 [high_price] => 1572.4 [low_price] => 1534 [close_price] => 1555.5 [chn_per] => 0.25 [ttl_trd_qty] => 404247 [volume] => 24976 ) ) [DEEPINDS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 454.5 [high_price] => 457.1 [low_price] => 454.5 [close_price] => 457.1 [chn_per] => 0.56 [ttl_trd_qty] => 2308 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 454.5 [high_price] => 457.1 [low_price] => 454.5 [close_price] => 457.1 [chn_per] => 0.56 [ttl_trd_qty] => 2308 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 454.5 [close_price] => 458.05 [chn_per] => 0.77 [ttl_trd_qty] => 21146 [volume] => 18838 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 454.5 [close_price] => 458.05 [chn_per] => 0.77 [ttl_trd_qty] => 21146 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 454.5 [close_price] => 459.1 [chn_per] => 1 [ttl_trd_qty] => 27339 [volume] => 6193 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 454.5 [close_price] => 459.1 [chn_per] => 1 [ttl_trd_qty] => 27339 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 454.5 [close_price] => 457.4 [chn_per] => 0.63 [ttl_trd_qty] => 31183 [volume] => 3844 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 454.5 [close_price] => 458.35 [chn_per] => 0.84 [ttl_trd_qty] => 34456 [volume] => 3273 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 454.5 [close_price] => 458.35 [chn_per] => 0.84 [ttl_trd_qty] => 34456 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 454.5 [close_price] => 459 [chn_per] => 0.98 [ttl_trd_qty] => 35035 [volume] => 579 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 454.5 [close_price] => 459 [chn_per] => 0.98 [ttl_trd_qty] => 36483 [volume] => 1448 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 454.5 [close_price] => 458 [chn_per] => 0.76 [ttl_trd_qty] => 37514 [volume] => 1031 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 454.5 [close_price] => 455.9 [chn_per] => 0.3 [ttl_trd_qty] => 39636 [volume] => 2122 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.8 [close_price] => 454.95 [chn_per] => 0.09 [ttl_trd_qty] => 48432 [volume] => 8796 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.8 [close_price] => 455 [chn_per] => 0.1 [ttl_trd_qty] => 48962 [volume] => 530 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.8 [close_price] => 455.3 [chn_per] => 0.16 [ttl_trd_qty] => 53508 [volume] => 4546 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.8 [close_price] => 454 [chn_per] => -0.12 [ttl_trd_qty] => 61266 [volume] => 7758 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.8 [close_price] => 454.15 [chn_per] => -0.09 [ttl_trd_qty] => 62450 [volume] => 1184 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.8 [close_price] => 453.95 [chn_per] => -0.13 [ttl_trd_qty] => 63269 [volume] => 819 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.6 [close_price] => 454.95 [chn_per] => 0.09 [ttl_trd_qty] => 66361 [volume] => 3092 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.6 [close_price] => 454.95 [chn_per] => 0.09 [ttl_trd_qty] => 66361 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.6 [close_price] => 456.95 [chn_per] => 0.53 [ttl_trd_qty] => 67735 [volume] => 1374 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.6 [close_price] => 456.6 [chn_per] => 0.45 [ttl_trd_qty] => 75225 [volume] => 7490 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.6 [close_price] => 456.2 [chn_per] => 0.36 [ttl_trd_qty] => 76738 [volume] => 1513 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.6 [close_price] => 455.1 [chn_per] => 0.12 [ttl_trd_qty] => 81185 [volume] => 4447 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 454.5 [high_price] => 463.5 [low_price] => 453.6 [close_price] => 455.1 [chn_per] => 0.12 [ttl_trd_qty] => 81185 [volume] => 0 ) ) [DELHIVERY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 471.95 [high_price] => 473.45 [low_price] => 470.5 [close_price] => 473.05 [chn_per] => 0.21 [ttl_trd_qty] => 18284 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 471.95 [high_price] => 473.45 [low_price] => 470.5 [close_price] => 473.05 [chn_per] => 0.21 [ttl_trd_qty] => 18284 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 471.95 [high_price] => 477.95 [low_price] => 470.5 [close_price] => 475.5 [chn_per] => 0.73 [ttl_trd_qty] => 124071 [volume] => 105787 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 471.95 [high_price] => 477.95 [low_price] => 470.5 [close_price] => 475.4 [chn_per] => 0.71 [ttl_trd_qty] => 232908 [volume] => 108837 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 471.95 [high_price] => 477.95 [low_price] => 470.5 [close_price] => 475.7 [chn_per] => 0.77 [ttl_trd_qty] => 275685 [volume] => 42777 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 471.95 [high_price] => 477.95 [low_price] => 470.5 [close_price] => 475.7 [chn_per] => 0.77 [ttl_trd_qty] => 275685 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 471.95 [high_price] => 477.95 [low_price] => 470.5 [close_price] => 476.15 [chn_per] => 0.87 [ttl_trd_qty] => 377487 [volume] => 101802 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 471.95 [high_price] => 479 [low_price] => 470.5 [close_price] => 478.2 [chn_per] => 1.3 [ttl_trd_qty] => 488532 [volume] => 111045 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 471.95 [high_price] => 479 [low_price] => 470.5 [close_price] => 477.6 [chn_per] => 1.18 [ttl_trd_qty] => 523155 [volume] => 34623 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 471.95 [high_price] => 479 [low_price] => 470.5 [close_price] => 477.6 [chn_per] => 1.18 [ttl_trd_qty] => 523155 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 471.95 [high_price] => 479 [low_price] => 470.5 [close_price] => 477.4 [chn_per] => 1.13 [ttl_trd_qty] => 560431 [volume] => 37276 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 471.95 [high_price] => 479 [low_price] => 470.5 [close_price] => 477.8 [chn_per] => 1.22 [ttl_trd_qty] => 618929 [volume] => 58498 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 471.95 [high_price] => 479 [low_price] => 470.5 [close_price] => 477.8 [chn_per] => 1.22 [ttl_trd_qty] => 618929 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 471.95 [high_price] => 484 [low_price] => 470.5 [close_price] => 483.05 [chn_per] => 2.33 [ttl_trd_qty] => 1242726 [volume] => 623797 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 471.95 [high_price] => 492.25 [low_price] => 470.5 [close_price] => 489.45 [chn_per] => 3.69 [ttl_trd_qty] => 2238507 [volume] => 995781 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 471.95 [high_price] => 493.75 [low_price] => 470.5 [close_price] => 493.55 [chn_per] => 4.55 [ttl_trd_qty] => 3293625 [volume] => 1055118 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 471.95 [high_price] => 495.45 [low_price] => 470.5 [close_price] => 492.7 [chn_per] => 4.37 [ttl_trd_qty] => 4234497 [volume] => 940872 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 471.95 [high_price] => 495.45 [low_price] => 470.5 [close_price] => 492.7 [chn_per] => 4.37 [ttl_trd_qty] => 4234497 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 471.95 [high_price] => 501.7 [low_price] => 470.5 [close_price] => 498 [chn_per] => 5.5 [ttl_trd_qty] => 5753465 [volume] => 1518968 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 471.95 [high_price] => 502.45 [low_price] => 470.5 [close_price] => 501.6 [chn_per] => 6.26 [ttl_trd_qty] => 8400579 [volume] => 2647114 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 471.95 [high_price] => 508.7 [low_price] => 470.5 [close_price] => 507.05 [chn_per] => 7.41 [ttl_trd_qty] => 10307625 [volume] => 1907046 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 471.95 [high_price] => 508.7 [low_price] => 470.5 [close_price] => 507.1 [chn_per] => 7.43 [ttl_trd_qty] => 11681509 [volume] => 1373884 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 471.95 [high_price] => 508.7 [low_price] => 470.5 [close_price] => 507.1 [chn_per] => 7.43 [ttl_trd_qty] => 11681509 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 471.95 [high_price] => 508.95 [low_price] => 470.5 [close_price] => 505.45 [chn_per] => 7.08 [ttl_trd_qty] => 15450781 [volume] => 3769272 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 471.95 [high_price] => 508.95 [low_price] => 470.5 [close_price] => 505.45 [chn_per] => 7.08 [ttl_trd_qty] => 15450781 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 471.95 [high_price] => 508.95 [low_price] => 470.5 [close_price] => 507.2 [chn_per] => 7.45 [ttl_trd_qty] => 16517495 [volume] => 1066714 ) ) [DELPHIFX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 8.45 [high_price] => 8.45 [low_price] => 8.4 [close_price] => 8.43 [chn_per] => 3.31 [ttl_trd_qty] => 2100 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 8.45 [high_price] => 8.45 [low_price] => 8.4 [close_price] => 8.43 [chn_per] => 3.31 [ttl_trd_qty] => 2100 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 8.45 [high_price] => 8.45 [low_price] => 8.34 [close_price] => 8.35 [chn_per] => 2.33 [ttl_trd_qty] => 8450 [volume] => 6350 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 8.45 [high_price] => 8.45 [low_price] => 8.34 [close_price] => 8.35 [chn_per] => 2.33 [ttl_trd_qty] => 8450 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.45 [chn_per] => 3.55 [ttl_trd_qty] => 24975 [volume] => 16525 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.45 [chn_per] => 3.55 [ttl_trd_qty] => 24975 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.4 [chn_per] => 2.94 [ttl_trd_qty] => 27011 [volume] => 2036 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.39 [chn_per] => 2.82 [ttl_trd_qty] => 27012 [volume] => 1 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.39 [chn_per] => 2.82 [ttl_trd_qty] => 27012 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.39 [chn_per] => 2.82 [ttl_trd_qty] => 27112 [volume] => 100 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.39 [chn_per] => 2.82 [ttl_trd_qty] => 32347 [volume] => 5235 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.39 [chn_per] => 2.82 [ttl_trd_qty] => 33589 [volume] => 1242 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.28 [chn_per] => 1.47 [ttl_trd_qty] => 34421 [volume] => 832 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.26 [chn_per] => 1.23 [ttl_trd_qty] => 34889 [volume] => 468 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.26 [chn_per] => 1.23 [ttl_trd_qty] => 35889 [volume] => 1000 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.34 [chn_per] => 2.21 [ttl_trd_qty] => 35890 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.33 [chn_per] => 2.08 [ttl_trd_qty] => 35900 [volume] => 10 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.33 [chn_per] => 2.08 [ttl_trd_qty] => 36101 [volume] => 201 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.33 [chn_per] => 2.08 [ttl_trd_qty] => 36101 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.33 [chn_per] => 2.08 [ttl_trd_qty] => 36101 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.33 [chn_per] => 2.08 [ttl_trd_qty] => 36101 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.32 [chn_per] => 1.96 [ttl_trd_qty] => 36170 [volume] => 69 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.3 [chn_per] => 1.72 [ttl_trd_qty] => 37042 [volume] => 872 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.3 [chn_per] => 1.72 [ttl_trd_qty] => 37593 [volume] => 551 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.33 [chn_per] => 2.08 [ttl_trd_qty] => 37894 [volume] => 301 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 8.45 [high_price] => 8.48 [low_price] => 8.25 [close_price] => 8.33 [chn_per] => 2.08 [ttl_trd_qty] => 37894 [volume] => 0 ) ) [DELTACORP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 63.7 [high_price] => 64.18 [low_price] => 63.7 [close_price] => 64.18 [chn_per] => 0.75 [ttl_trd_qty] => 14397 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 63.7 [high_price] => 64.18 [low_price] => 63.7 [close_price] => 64.18 [chn_per] => 0.75 [ttl_trd_qty] => 14397 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 63.7 [high_price] => 64.79 [low_price] => 63.7 [close_price] => 64.5 [chn_per] => 1.26 [ttl_trd_qty] => 166348 [volume] => 151951 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 63.7 [high_price] => 64.79 [low_price] => 63.7 [close_price] => 64.25 [chn_per] => 0.86 [ttl_trd_qty] => 221249 [volume] => 54901 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 63.7 [high_price] => 64.79 [low_price] => 63.7 [close_price] => 64.43 [chn_per] => 1.15 [ttl_trd_qty] => 263980 [volume] => 42731 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 63.7 [high_price] => 64.79 [low_price] => 63.7 [close_price] => 64.43 [chn_per] => 1.15 [ttl_trd_qty] => 263980 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 63.7 [high_price] => 64.79 [low_price] => 63.7 [close_price] => 64.2 [chn_per] => 0.78 [ttl_trd_qty] => 306110 [volume] => 42130 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 63.7 [high_price] => 64.79 [low_price] => 63.7 [close_price] => 64.35 [chn_per] => 1.02 [ttl_trd_qty] => 314676 [volume] => 8566 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 63.7 [high_price] => 64.79 [low_price] => 63.7 [close_price] => 64.4 [chn_per] => 1.1 [ttl_trd_qty] => 318651 [volume] => 3975 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 63.7 [high_price] => 64.79 [low_price] => 63.7 [close_price] => 64.4 [chn_per] => 1.1 [ttl_trd_qty] => 318651 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 64.67 [chn_per] => 1.52 [ttl_trd_qty] => 470931 [volume] => 152280 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 64.59 [chn_per] => 1.4 [ttl_trd_qty] => 492437 [volume] => 21506 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 64.59 [chn_per] => 1.4 [ttl_trd_qty] => 492437 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 64.58 [chn_per] => 1.38 [ttl_trd_qty] => 521129 [volume] => 28692 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 64.37 [chn_per] => 1.05 [ttl_trd_qty] => 545142 [volume] => 24013 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 64.44 [chn_per] => 1.16 [ttl_trd_qty] => 561247 [volume] => 16105 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 64.23 [chn_per] => 0.83 [ttl_trd_qty] => 602127 [volume] => 40880 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 64.23 [chn_per] => 0.83 [ttl_trd_qty] => 602127 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 63.92 [chn_per] => 0.35 [ttl_trd_qty] => 677439 [volume] => 75312 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 64.04 [chn_per] => 0.53 [ttl_trd_qty] => 707477 [volume] => 30038 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 64 [chn_per] => 0.47 [ttl_trd_qty] => 718499 [volume] => 11022 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 64.01 [chn_per] => 0.49 [ttl_trd_qty] => 729053 [volume] => 10554 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 64.01 [chn_per] => 0.49 [ttl_trd_qty] => 729053 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 63.92 [chn_per] => 0.35 [ttl_trd_qty] => 781421 [volume] => 52368 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.7 [close_price] => 63.92 [chn_per] => 0.35 [ttl_trd_qty] => 781421 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 63.7 [high_price] => 64.94 [low_price] => 63.69 [close_price] => 63.73 [chn_per] => 0.05 [ttl_trd_qty] => 859262 [volume] => 77841 ) ) [DEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 29.35 [high_price] => 29.6 [low_price] => 29.33 [close_price] => 29.57 [chn_per] => 1.3 [ttl_trd_qty] => 14137 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.35 [high_price] => 29.6 [low_price] => 29.33 [close_price] => 29.57 [chn_per] => 1.3 [ttl_trd_qty] => 14137 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.35 [high_price] => 29.85 [low_price] => 29.33 [close_price] => 29.75 [chn_per] => 1.75 [ttl_trd_qty] => 208801 [volume] => 194664 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.33 [close_price] => 29.8 [chn_per] => 2.09 [ttl_trd_qty] => 271378 [volume] => 62577 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.33 [close_price] => 29.85 [chn_per] => 2.26 [ttl_trd_qty] => 316965 [volume] => 45587 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.33 [close_price] => 29.68 [chn_per] => 1.68 [ttl_trd_qty] => 344979 [volume] => 28014 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.33 [close_price] => 29.55 [chn_per] => 1.68 [ttl_trd_qty] => 344979 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.33 [close_price] => 29.55 [chn_per] => 1.64 [ttl_trd_qty] => 376391 [volume] => 31412 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.33 [close_price] => 29.69 [chn_per] => 1.71 [ttl_trd_qty] => 398623 [volume] => 22232 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.33 [close_price] => 29.69 [chn_per] => 2.23 [ttl_trd_qty] => 448121 [volume] => 49498 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.33 [close_price] => 29.77 [chn_per] => 1.99 [ttl_trd_qty] => 475166 [volume] => 27045 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.33 [close_price] => 29.77 [chn_per] => 1.99 [ttl_trd_qty] => 475166 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.06 [close_price] => 29.29 [chn_per] => 0.34 [ttl_trd_qty] => 726591 [volume] => 251425 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.06 [close_price] => 29.35 [chn_per] => 0.55 [ttl_trd_qty] => 765387 [volume] => 38796 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.06 [close_price] => 29.26 [chn_per] => 0.24 [ttl_trd_qty] => 773680 [volume] => 8293 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.06 [close_price] => 29.25 [chn_per] => 0.24 [ttl_trd_qty] => 773680 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.06 [close_price] => 29.49 [chn_per] => 1.03 [ttl_trd_qty] => 821931 [volume] => 48251 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.06 [close_price] => 29.37 [chn_per] => 0.62 [ttl_trd_qty] => 865477 [volume] => 43546 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.06 [close_price] => 29.37 [chn_per] => 0.62 [ttl_trd_qty] => 865477 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.06 [close_price] => 29.42 [chn_per] => 1.03 [ttl_trd_qty] => 881109 [volume] => 15632 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.06 [close_price] => 29.42 [chn_per] => 1.75 [ttl_trd_qty] => 926177 [volume] => 45068 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 29.06 [close_price] => 29.57 [chn_per] => 1.3 [ttl_trd_qty] => 937575 [volume] => 11398 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 28.96 [close_price] => 29.35 [chn_per] => 0.55 [ttl_trd_qty] => 1057095 [volume] => 119520 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 28.96 [close_price] => 29.35 [chn_per] => 0.55 [ttl_trd_qty] => 1057095 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 28.96 [close_price] => 29.35 [chn_per] => 0.55 [ttl_trd_qty] => 1122164 [volume] => 65069 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.35 [high_price] => 30.07 [low_price] => 28.96 [close_price] => 29.5 [chn_per] => 1.06 [ttl_trd_qty] => 1217734 [volume] => 95570 ) ) [DENORA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 900 [high_price] => 900 [low_price] => 899.05 [close_price] => 899.05 [chn_per] => -0.44 [ttl_trd_qty] => 32 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 900 [high_price] => 900 [low_price] => 899.05 [close_price] => 899.05 [chn_per] => 0.44 [ttl_trd_qty] => 275 [volume] => 243 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 900 [high_price] => 911 [low_price] => 896.9 [close_price] => 903.75 [chn_per] => 0.08 [ttl_trd_qty] => 308 [volume] => 33 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 900 [high_price] => 911 [low_price] => 896.9 [close_price] => 903.75 [chn_per] => -0.44 [ttl_trd_qty] => 351 [volume] => 43 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 900 [high_price] => 911 [low_price] => 896.9 [close_price] => 899.1 [chn_per] => -0.41 [ttl_trd_qty] => 519 [volume] => 168 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 900 [high_price] => 911 [low_price] => 895 [close_price] => 896 [chn_per] => -0.78 [ttl_trd_qty] => 608 [volume] => 89 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 900 [high_price] => 911 [low_price] => 885.3 [close_price] => 885.3 [chn_per] => -0.78 [ttl_trd_qty] => 608 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 900 [high_price] => 911 [low_price] => 885.3 [close_price] => 885.3 [chn_per] => -1.02 [ttl_trd_qty] => 2817 [volume] => 2209 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 900 [high_price] => 911 [low_price] => 879.5 [close_price] => 893.85 [chn_per] => -0.73 [ttl_trd_qty] => 2923 [volume] => 106 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 900 [high_price] => 911 [low_price] => 879.5 [close_price] => 895.9 [chn_per] => -0.79 [ttl_trd_qty] => 3021 [volume] => 98 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 900 [high_price] => 911 [low_price] => 879.5 [close_price] => 892.6 [chn_per] => -1.16 [ttl_trd_qty] => 3030 [volume] => 9 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 900 [high_price] => 911 [low_price] => 879.5 [close_price] => 883.8 [chn_per] => -1.56 [ttl_trd_qty] => 3559 [volume] => 529 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 900 [high_price] => 911 [low_price] => 879.5 [close_price] => 883.8 [chn_per] => -1.56 [ttl_trd_qty] => 3889 [volume] => 330 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 900 [high_price] => 911 [low_price] => 879.3 [close_price] => 883.8 [chn_per] => -2.13 [ttl_trd_qty] => 4347 [volume] => 458 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 900 [high_price] => 911 [low_price] => 879.3 [close_price] => 883.8 [chn_per] => -2.12 [ttl_trd_qty] => 4369 [volume] => 22 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 900 [high_price] => 911 [low_price] => 879.3 [close_price] => 882 [chn_per] => -2.33 [ttl_trd_qty] => 4436 [volume] => 67 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 900 [high_price] => 911 [low_price] => 879.3 [close_price] => 882 [chn_per] => -2.33 [ttl_trd_qty] => 4436 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 900 [high_price] => 911 [low_price] => 879.3 [close_price] => 882 [chn_per] => -2.8 [ttl_trd_qty] => 4531 [volume] => 95 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 900 [high_price] => 911 [low_price] => 877.6 [close_price] => 894 [chn_per] => -1 [ttl_trd_qty] => 5007 [volume] => 476 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 900 [high_price] => 911 [low_price] => 877.6 [close_price] => 892.95 [chn_per] => -1 [ttl_trd_qty] => 5007 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 900 [high_price] => 911 [low_price] => 877.6 [close_price] => 888.5 [chn_per] => -1.61 [ttl_trd_qty] => 5247 [volume] => 240 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 900 [high_price] => 911 [low_price] => 877.6 [close_price] => 888.5 [chn_per] => -1.89 [ttl_trd_qty] => 5313 [volume] => 66 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 900 [high_price] => 911 [low_price] => 865 [close_price] => 866.05 [chn_per] => -4.32 [ttl_trd_qty] => 9986 [volume] => 4673 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 900 [high_price] => 911 [low_price] => 861.9 [close_price] => 869.5 [chn_per] => -3.85 [ttl_trd_qty] => 10080 [volume] => 94 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 900 [high_price] => 911 [low_price] => 861.9 [close_price] => 869.5 [chn_per] => -3.77 [ttl_trd_qty] => 11325 [volume] => 1245 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 900 [high_price] => 911 [low_price] => 849.05 [close_price] => 849.05 [chn_per] => -3.77 [ttl_trd_qty] => 11325 [volume] => 0 ) ) [DENTA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 332.8 [high_price] => 334.7 [low_price] => 332.75 [close_price] => 334 [chn_per] => 0.77 [ttl_trd_qty] => 4646 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 331.55 [close_price] => 338.55 [chn_per] => 2.14 [ttl_trd_qty] => 67671 [volume] => 63025 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 331.55 [close_price] => 336.05 [chn_per] => 1.39 [ttl_trd_qty] => 86901 [volume] => 19230 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 331.55 [close_price] => 336.05 [chn_per] => 1.39 [ttl_trd_qty] => 86901 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 331.55 [close_price] => 335 [chn_per] => 1.07 [ttl_trd_qty] => 124642 [volume] => 37741 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 331.55 [close_price] => 333 [chn_per] => 0.47 [ttl_trd_qty] => 138456 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 331.55 [close_price] => 333.85 [chn_per] => 0.72 [ttl_trd_qty] => 142291 [volume] => 3835 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 331.55 [close_price] => 335.65 [chn_per] => 1.27 [ttl_trd_qty] => 151719 [volume] => 9428 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 331.1 [close_price] => 332.65 [chn_per] => 0.36 [ttl_trd_qty] => 161453 [volume] => 9734 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 331.1 [close_price] => 332.65 [chn_per] => 0.36 [ttl_trd_qty] => 161453 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 331.1 [close_price] => 331.55 [chn_per] => 0.03 [ttl_trd_qty] => 170410 [volume] => 8957 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 331.05 [close_price] => 331.65 [chn_per] => 0.06 [ttl_trd_qty] => 173369 [volume] => 2959 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325.55 [close_price] => 329.15 [chn_per] => -0.69 [ttl_trd_qty] => 186808 [volume] => 13439 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325.55 [close_price] => 328.1 [chn_per] => -1.01 [ttl_trd_qty] => 188948 [volume] => 2140 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325.55 [close_price] => 328.1 [chn_per] => -1.01 [ttl_trd_qty] => 191639 [volume] => 2691 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325.55 [close_price] => 328.4 [chn_per] => -0.92 [ttl_trd_qty] => 192866 [volume] => 1227 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325.55 [close_price] => 327.85 [chn_per] => -1.09 [ttl_trd_qty] => 193862 [volume] => 996 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325.55 [close_price] => 328.3 [chn_per] => -0.95 [ttl_trd_qty] => 208024 [volume] => 14162 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325.55 [close_price] => 327.5 [chn_per] => -1.19 [ttl_trd_qty] => 215496 [volume] => 7472 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325.55 [close_price] => 327.65 [chn_per] => -1.15 [ttl_trd_qty] => 216945 [volume] => 1449 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325 [close_price] => 326.3 [chn_per] => -1.55 [ttl_trd_qty] => 228499 [volume] => 11554 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325 [close_price] => 327.55 [chn_per] => -1.18 [ttl_trd_qty] => 233235 [volume] => 4736 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325 [close_price] => 327.55 [chn_per] => -1.18 [ttl_trd_qty] => 233235 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325 [close_price] => 327.85 [chn_per] => -1.09 [ttl_trd_qty] => 253872 [volume] => 20637 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 332.8 [high_price] => 339.9 [low_price] => 325 [close_price] => 327 [chn_per] => -1.34 [ttl_trd_qty] => 269601 [volume] => 15729 ) ) [DEVIT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 28.99 [high_price] => 29.1 [low_price] => 28.89 [close_price] => 29.1 [chn_per] => 2.07 [ttl_trd_qty] => 3427 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.89 [close_price] => 29.01 [chn_per] => 2.07 [ttl_trd_qty] => 3427 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.7 [close_price] => 29.17 [chn_per] => 2.31 [ttl_trd_qty] => 20396 [volume] => 16969 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.7 [close_price] => 29.17 [chn_per] => 2.31 [ttl_trd_qty] => 20396 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.57 [close_price] => 28.67 [chn_per] => 0.56 [ttl_trd_qty] => 25494 [volume] => 5098 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 28.99 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 1.33 [ttl_trd_qty] => 28512 [volume] => 3018 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.57 [close_price] => 28.94 [chn_per] => 1.51 [ttl_trd_qty] => 30115 [volume] => 1603 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.56 [close_price] => 28.56 [chn_per] => 1.51 [ttl_trd_qty] => 30115 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.5 [close_price] => 28.57 [chn_per] => 0.21 [ttl_trd_qty] => 33874 [volume] => 3759 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.41 [close_price] => 28.41 [chn_per] => -0.35 [ttl_trd_qty] => 35062 [volume] => 1188 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.41 [close_price] => 28.41 [chn_per] => -1.26 [ttl_trd_qty] => 44810 [volume] => 9748 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.15 [chn_per] => -1.26 [ttl_trd_qty] => 47334 [volume] => 2524 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.42 [chn_per] => -0.32 [ttl_trd_qty] => 47600 [volume] => 266 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.57 [chn_per] => 0.21 [ttl_trd_qty] => 48023 [volume] => 423 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.48 [chn_per] => -0.11 [ttl_trd_qty] => 48078 [volume] => 55 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.16 [chn_per] => -1.23 [ttl_trd_qty] => 48342 [volume] => 264 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.27 [chn_per] => -0.84 [ttl_trd_qty] => 48767 [volume] => 425 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.49 [chn_per] => -0.07 [ttl_trd_qty] => 48840 [volume] => 73 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.52 [chn_per] => -0.07 [ttl_trd_qty] => 48840 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.52 [chn_per] => 0.04 [ttl_trd_qty] => 48881 [volume] => 41 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.49 [chn_per] => 0.04 [ttl_trd_qty] => 48881 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.27 [chn_per] => -0.84 [ttl_trd_qty] => 49115 [volume] => 234 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.43 [chn_per] => -0.28 [ttl_trd_qty] => 49128 [volume] => 13 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.43 [chn_per] => -0.84 [ttl_trd_qty] => 49561 [volume] => 433 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.25 [chn_per] => -0.42 [ttl_trd_qty] => 51808 [volume] => 2247 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28.99 [high_price] => 29.6 [low_price] => 28.15 [close_price] => 28.5 [chn_per] => -0.04 [ttl_trd_qty] => 61439 [volume] => 9631 ) ) [DEVX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.5 [close_price] => 35.5 [chn_per] => -0.67 [ttl_trd_qty] => 5338 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.5 [close_price] => 35.5 [chn_per] => -0.67 [ttl_trd_qty] => 5338 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 34.52 [chn_per] => -3.41 [ttl_trd_qty] => 36384 [volume] => 31046 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 34.69 [chn_per] => -2.94 [ttl_trd_qty] => 40101 [volume] => 3717 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 34.69 [chn_per] => -2.94 [ttl_trd_qty] => 40101 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 34.74 [chn_per] => -2.8 [ttl_trd_qty] => 43116 [volume] => 3015 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 34.75 [chn_per] => -2.77 [ttl_trd_qty] => 43124 [volume] => 8 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 35 [chn_per] => -2.07 [ttl_trd_qty] => 59936 [volume] => 16812 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 35.45 [chn_per] => -0.81 [ttl_trd_qty] => 63786 [volume] => 3850 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 35.45 [chn_per] => -0.81 [ttl_trd_qty] => 63786 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 35.54 [chn_per] => -0.56 [ttl_trd_qty] => 81417 [volume] => 17631 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 35.57 [chn_per] => -0.48 [ttl_trd_qty] => 82635 [volume] => 1218 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 35.57 [chn_per] => -0.48 [ttl_trd_qty] => 82635 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 35.7 [chn_per] => -0.11 [ttl_trd_qty] => 86531 [volume] => 3896 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 35.7 [chn_per] => -0.11 [ttl_trd_qty] => 86531 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 35.88 [chn_per] => 0.39 [ttl_trd_qty] => 89205 [volume] => 2674 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 34.71 [high_price] => 35.9 [low_price] => 34.23 [close_price] => 35.88 [chn_per] => 0.39 [ttl_trd_qty] => 89205 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 34.71 [high_price] => 35.98 [low_price] => 34.23 [close_price] => 35.85 [chn_per] => 0.31 [ttl_trd_qty] => 91101 [volume] => 1896 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 34.71 [high_price] => 35.98 [low_price] => 34.23 [close_price] => 35.85 [chn_per] => 0.31 [ttl_trd_qty] => 91101 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 34.71 [high_price] => 35.98 [low_price] => 34.23 [close_price] => 35.9 [chn_per] => 0.45 [ttl_trd_qty] => 92272 [volume] => 1171 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 34.71 [high_price] => 35.99 [low_price] => 34.23 [close_price] => 35.99 [chn_per] => 0.7 [ttl_trd_qty] => 95554 [volume] => 3282 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 34.71 [high_price] => 35.99 [low_price] => 34.23 [close_price] => 35.99 [chn_per] => 0.7 [ttl_trd_qty] => 95554 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 34.71 [high_price] => 35.99 [low_price] => 34.23 [close_price] => 35.93 [chn_per] => 0.53 [ttl_trd_qty] => 96205 [volume] => 651 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 34.71 [high_price] => 35.99 [low_price] => 34.23 [close_price] => 35.93 [chn_per] => 0.53 [ttl_trd_qty] => 96205 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 34.71 [high_price] => 35.99 [low_price] => 34.23 [close_price] => 35.5 [chn_per] => -0.67 [ttl_trd_qty] => 124986 [volume] => 28781 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 34.71 [high_price] => 35.99 [low_price] => 34.23 [close_price] => 35.2 [chn_per] => -1.51 [ttl_trd_qty] => 129156 [volume] => 4170 ) ) [DEVYANI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 111.43 [high_price] => 113.73 [low_price] => 110.7 [close_price] => 111.15 [chn_per] => 0.13 [ttl_trd_qty] => 2068243 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 111.59 [high_price] => 113.8 [low_price] => 111.59 [close_price] => 112.99 [chn_per] => 1.45 [ttl_trd_qty] => 106807 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 111.59 [high_price] => 113.8 [low_price] => 111.59 [close_price] => 112.44 [chn_per] => 0.96 [ttl_trd_qty] => 129420 [volume] => 22613 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 111.59 [high_price] => 113.8 [low_price] => 111.59 [close_price] => 112.18 [chn_per] => 0.73 [ttl_trd_qty] => 154539 [volume] => 25119 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 111.59 [high_price] => 113.8 [low_price] => 111.59 [close_price] => 112.12 [chn_per] => 0.67 [ttl_trd_qty] => 192206 [volume] => 37667 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 113.33 [chn_per] => 1.76 [ttl_trd_qty] => 387093 [volume] => 194887 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 114 [chn_per] => 2.36 [ttl_trd_qty] => 462742 [volume] => 75649 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 114 [chn_per] => 2.36 [ttl_trd_qty] => 670375 [volume] => 207633 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 113.5 [chn_per] => 1.91 [ttl_trd_qty] => 733976 [volume] => 63601 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 113.5 [chn_per] => 1.91 [ttl_trd_qty] => 775503 [volume] => 41527 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 113.5 [chn_per] => 1.91 [ttl_trd_qty] => 775503 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 113.51 [chn_per] => 1.92 [ttl_trd_qty] => 839292 [volume] => 63789 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.75 [chn_per] => 1.24 [ttl_trd_qty] => 905446 [volume] => 66154 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.93 [chn_per] => 1.4 [ttl_trd_qty] => 960660 [volume] => 55214 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.85 [chn_per] => 1.33 [ttl_trd_qty] => 1009940 [volume] => 49280 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.94 [chn_per] => 1.41 [ttl_trd_qty] => 1040506 [volume] => 30566 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.94 [chn_per] => 1.41 [ttl_trd_qty] => 1040506 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.6 [chn_per] => 1.1 [ttl_trd_qty] => 1172065 [volume] => 131559 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.6 [chn_per] => 1.1 [ttl_trd_qty] => 1172065 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.83 [chn_per] => 1.31 [ttl_trd_qty] => 1303267 [volume] => 131202 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.9 [chn_per] => 1.37 [ttl_trd_qty] => 1347328 [volume] => 44061 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.6 [chn_per] => 1.1 [ttl_trd_qty] => 1557435 [volume] => 210107 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.6 [chn_per] => 1.1 [ttl_trd_qty] => 1557435 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.6 [chn_per] => 1.1 [ttl_trd_qty] => 1651533 [volume] => 94098 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.78 [chn_per] => 1.27 [ttl_trd_qty] => 1940837 [volume] => 289304 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 111.59 [high_price] => 114.24 [low_price] => 111.59 [close_price] => 112.94 [chn_per] => 1.41 [ttl_trd_qty] => 2211562 [volume] => 270725 ) ) [DGCONTENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 27.1 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 27.1 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 26.5 [close_price] => 27.7 [chn_per] => 2.21 [ttl_trd_qty] => 1597 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 25.84 [chn_per] => -4.65 [ttl_trd_qty] => 38020 [volume] => 36423 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26.35 [chn_per] => -2.77 [ttl_trd_qty] => 38528 [volume] => 508 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26.35 [chn_per] => -2.77 [ttl_trd_qty] => 38528 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26.77 [chn_per] => -1.22 [ttl_trd_qty] => 39627 [volume] => 1099 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26.77 [chn_per] => -1.22 [ttl_trd_qty] => 39627 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26.22 [chn_per] => -3.25 [ttl_trd_qty] => 39664 [volume] => 37 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26.22 [chn_per] => -3.25 [ttl_trd_qty] => 39664 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26.68 [chn_per] => -1.55 [ttl_trd_qty] => 41768 [volume] => 2104 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26.66 [chn_per] => -1.62 [ttl_trd_qty] => 43086 [volume] => 1318 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26.66 [chn_per] => -1.62 [ttl_trd_qty] => 43086 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26.68 [chn_per] => -1.55 [ttl_trd_qty] => 43431 [volume] => 345 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26.68 [chn_per] => -1.55 [ttl_trd_qty] => 43431 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26.68 [chn_per] => -1.55 [ttl_trd_qty] => 43431 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26 [chn_per] => -4.06 [ttl_trd_qty] => 43931 [volume] => 500 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26 [chn_per] => -4.06 [ttl_trd_qty] => 43931 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.84 [close_price] => 26 [chn_per] => -4.06 [ttl_trd_qty] => 43931 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.8 [close_price] => 26.45 [chn_per] => -2.4 [ttl_trd_qty] => 45159 [volume] => 1228 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.8 [close_price] => 25.81 [chn_per] => -4.76 [ttl_trd_qty] => 45181 [volume] => 22 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.8 [close_price] => 26.37 [chn_per] => -2.69 [ttl_trd_qty] => 45312 [volume] => 131 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.8 [close_price] => 26.37 [chn_per] => -2.69 [ttl_trd_qty] => 45312 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.8 [close_price] => 26.37 [chn_per] => -2.69 [ttl_trd_qty] => 45312 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.8 [close_price] => 26.37 [chn_per] => -2.69 [ttl_trd_qty] => 45312 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 26.5 [high_price] => 27.7 [low_price] => 25.8 [close_price] => 26 [chn_per] => -4.06 [ttl_trd_qty] => 46843 [volume] => 1531 ) ) [DHAMPURSUG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 139.13 [high_price] => 139.13 [low_price] => 139.12 [close_price] => 139.12 [chn_per] => -0.01 [ttl_trd_qty] => 79 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 139.13 [high_price] => 140.79 [low_price] => 138.97 [close_price] => 140.79 [chn_per] => 1.19 [ttl_trd_qty] => 17777 [volume] => 17698 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 139.13 [high_price] => 142 [low_price] => 138.97 [close_price] => 142 [chn_per] => 2.06 [ttl_trd_qty] => 36907 [volume] => 19130 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 141.49 [chn_per] => 1.69 [ttl_trd_qty] => 51497 [volume] => 14590 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 141.49 [chn_per] => 1.69 [ttl_trd_qty] => 51497 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.78 [chn_per] => 1.18 [ttl_trd_qty] => 69929 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 141.51 [chn_per] => 1.7 [ttl_trd_qty] => 77665 [volume] => 7736 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 141 [chn_per] => 1.34 [ttl_trd_qty] => 82537 [volume] => 4872 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 141.07 [chn_per] => 1.39 [ttl_trd_qty] => 85369 [volume] => 2832 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 141.07 [chn_per] => 1.39 [ttl_trd_qty] => 85369 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.95 [chn_per] => 1.3 [ttl_trd_qty] => 91356 [volume] => 5987 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.3 [chn_per] => 0.83 [ttl_trd_qty] => 94260 [volume] => 2904 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.44 [chn_per] => 0.93 [ttl_trd_qty] => 95633 [volume] => 1373 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.44 [chn_per] => 0.93 [ttl_trd_qty] => 95633 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.58 [chn_per] => 1.03 [ttl_trd_qty] => 98206 [volume] => 2573 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.58 [chn_per] => 1.03 [ttl_trd_qty] => 98206 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.55 [chn_per] => 1.01 [ttl_trd_qty] => 98833 [volume] => 627 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.24 [chn_per] => 0.79 [ttl_trd_qty] => 101728 [volume] => 2895 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.25 [chn_per] => 0.8 [ttl_trd_qty] => 103413 [volume] => 1685 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.4 [chn_per] => 0.91 [ttl_trd_qty] => 103596 [volume] => 183 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.01 [chn_per] => 0.63 [ttl_trd_qty] => 111971 [volume] => 8375 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.21 [chn_per] => 0.77 [ttl_trd_qty] => 115815 [volume] => 3844 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.21 [chn_per] => 0.77 [ttl_trd_qty] => 115815 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.3 [chn_per] => 0.83 [ttl_trd_qty] => 127082 [volume] => 11267 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 139.13 [high_price] => 142.7 [low_price] => 138.97 [close_price] => 140.85 [chn_per] => 1.23 [ttl_trd_qty] => 142798 [volume] => 15716 ) ) [DHANBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 31.64 [high_price] => 32.26 [low_price] => 31.58 [close_price] => 31.63 [chn_per] => 0.19 [ttl_trd_qty] => 15710 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 31.64 [high_price] => 32.26 [low_price] => 31.58 [close_price] => 31.63 [chn_per] => 0.19 [ttl_trd_qty] => 15710 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 31.64 [high_price] => 32.26 [low_price] => 31.58 [close_price] => 31.84 [chn_per] => 0.86 [ttl_trd_qty] => 53187 [volume] => 37477 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 31.64 [high_price] => 32.26 [low_price] => 31.58 [close_price] => 31.84 [chn_per] => 0.86 [ttl_trd_qty] => 53187 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 31.64 [high_price] => 32.4 [low_price] => 31.58 [close_price] => 32.37 [chn_per] => 2.53 [ttl_trd_qty] => 214832 [volume] => 161645 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 31.64 [high_price] => 32.4 [low_price] => 31.58 [close_price] => 32.37 [chn_per] => 2.53 [ttl_trd_qty] => 214832 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.44 [chn_per] => 2.76 [ttl_trd_qty] => 606572 [volume] => 391740 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.46 [chn_per] => 2.82 [ttl_trd_qty] => 668179 [volume] => 61607 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.46 [chn_per] => 2.82 [ttl_trd_qty] => 668179 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.58 [chn_per] => 3.2 [ttl_trd_qty] => 698709 [volume] => 30530 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.44 [chn_per] => 2.76 [ttl_trd_qty] => 713704 [volume] => 14995 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.44 [chn_per] => 2.76 [ttl_trd_qty] => 717015 [volume] => 3311 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.35 [chn_per] => 2.47 [ttl_trd_qty] => 724681 [volume] => 7666 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.36 [chn_per] => 2.5 [ttl_trd_qty] => 734563 [volume] => 9882 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.31 [chn_per] => 2.34 [ttl_trd_qty] => 741085 [volume] => 6522 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.34 [chn_per] => 2.44 [ttl_trd_qty] => 743350 [volume] => 2265 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.3 [chn_per] => 2.31 [ttl_trd_qty] => 751017 [volume] => 7667 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.33 [chn_per] => 2.41 [ttl_trd_qty] => 762444 [volume] => 11427 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.34 [chn_per] => 2.44 [ttl_trd_qty] => 775008 [volume] => 12564 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.3 [chn_per] => 2.31 [ttl_trd_qty] => 782410 [volume] => 7402 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.3 [chn_per] => 2.31 [ttl_trd_qty] => 782410 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 32.01 [chn_per] => 1.39 [ttl_trd_qty] => 826047 [volume] => 43637 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 31.96 [chn_per] => 1.24 [ttl_trd_qty] => 913263 [volume] => 87216 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 31.96 [chn_per] => 1.24 [ttl_trd_qty] => 920445 [volume] => 7182 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 31.9 [chn_per] => 1.05 [ttl_trd_qty] => 972107 [volume] => 51662 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 31.64 [high_price] => 32.88 [low_price] => 31.58 [close_price] => 31.9 [chn_per] => 1.05 [ttl_trd_qty] => 972107 [volume] => 0 ) ) [DHANUKA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1055.1 [high_price] => 1064.9 [low_price] => 1043.4 [close_price] => 1055.5 [chn_per] => 0.04 [ttl_trd_qty] => 15420 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1055.2 [high_price] => 1061.8 [low_price] => 1050 [close_price] => 1056.3 [chn_per] => 0.1 [ttl_trd_qty] => 838 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1055.2 [high_price] => 1061.8 [low_price] => 1050 [close_price] => 1057 [chn_per] => 0.17 [ttl_trd_qty] => 1106 [volume] => 268 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1055.2 [high_price] => 1069.8 [low_price] => 1050 [close_price] => 1069.8 [chn_per] => 1.38 [ttl_trd_qty] => 3139 [volume] => 2033 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1055.2 [high_price] => 1070 [low_price] => 1050 [close_price] => 1066.4 [chn_per] => 1.06 [ttl_trd_qty] => 5510 [volume] => 2371 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1069 [chn_per] => 1.31 [ttl_trd_qty] => 6549 [volume] => 1039 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1069.5 [chn_per] => 1.36 [ttl_trd_qty] => 6992 [volume] => 443 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1068 [chn_per] => 1.21 [ttl_trd_qty] => 7367 [volume] => 375 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1069.6 [chn_per] => 1.36 [ttl_trd_qty] => 7850 [volume] => 483 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1065.7 [chn_per] => 1 [ttl_trd_qty] => 8158 [volume] => 308 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1065.7 [chn_per] => 1 [ttl_trd_qty] => 8158 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1062 [chn_per] => 0.64 [ttl_trd_qty] => 8960 [volume] => 802 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1063.8 [chn_per] => 0.82 [ttl_trd_qty] => 9474 [volume] => 514 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1060.9 [chn_per] => 0.54 [ttl_trd_qty] => 9999 [volume] => 525 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1062.7 [chn_per] => 0.71 [ttl_trd_qty] => 10313 [volume] => 314 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1063 [chn_per] => 0.74 [ttl_trd_qty] => 10437 [volume] => 124 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1063 [chn_per] => 0.74 [ttl_trd_qty] => 10437 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1066.6 [chn_per] => 1.08 [ttl_trd_qty] => 11433 [volume] => 996 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1066.6 [chn_per] => 1.08 [ttl_trd_qty] => 11433 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1064.6 [chn_per] => 0.89 [ttl_trd_qty] => 12531 [volume] => 1098 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1064.7 [chn_per] => 0.9 [ttl_trd_qty] => 13240 [volume] => 709 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1062.1 [chn_per] => 0.65 [ttl_trd_qty] => 13607 [volume] => 367 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1062.1 [chn_per] => 0.65 [ttl_trd_qty] => 13607 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1063.7 [chn_per] => 0.81 [ttl_trd_qty] => 14150 [volume] => 543 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1066 [chn_per] => 1.02 [ttl_trd_qty] => 17891 [volume] => 3741 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1055.2 [high_price] => 1071 [low_price] => 1050 [close_price] => 1064 [chn_per] => 0.83 [ttl_trd_qty] => 20077 [volume] => 2186 ) ) [DHARAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.16 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 197646 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.16 [close_price] => 0.17 [chn_per] => 6.25 [ttl_trd_qty] => 1332380 [volume] => 1134734 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 4167007 [volume] => 2834627 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.15 [chn_per] => -6.25 [ttl_trd_qty] => 4253016 [volume] => 86009 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.15 [chn_per] => -6.25 [ttl_trd_qty] => 4613948 [volume] => 360932 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 5082331 [volume] => 468383 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 5082331 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.17 [chn_per] => 6.25 [ttl_trd_qty] => 5479989 [volume] => 397658 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.17 [chn_per] => 6.25 [ttl_trd_qty] => 5764683 [volume] => 284694 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 6038712 [volume] => 274029 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.17 [chn_per] => 6.25 [ttl_trd_qty] => 6314837 [volume] => 276125 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.17 [chn_per] => 6.25 [ttl_trd_qty] => 6731944 [volume] => 417107 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.17 [chn_per] => 6.25 [ttl_trd_qty] => 6988509 [volume] => 256565 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.17 [chn_per] => 6.25 [ttl_trd_qty] => 7434049 [volume] => 445540 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 7704792 [volume] => 270743 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 8441475 [volume] => 736683 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 8441475 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.17 [chn_per] => 6.25 [ttl_trd_qty] => 8785536 [volume] => 344061 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 9812387 [volume] => 1026851 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 9812387 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.17 [chn_per] => 6.25 [ttl_trd_qty] => 10735546 [volume] => 923159 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.17 [chn_per] => 6.25 [ttl_trd_qty] => 10930326 [volume] => 194780 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 11193170 [volume] => 262844 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 11197660 [volume] => 4490 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 11633055 [volume] => 435395 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0.17 [high_price] => 0.17 [low_price] => 0.15 [close_price] => 0.16 [chn_per] => 0 [ttl_trd_qty] => 11633055 [volume] => 0 ) ) [DHARMAJ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 263.2 [high_price] => 267.4 [low_price] => 257.05 [close_price] => 267 [chn_per] => 2.26 [ttl_trd_qty] => 18377 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 264.15 [high_price] => 267.35 [low_price] => 264.15 [close_price] => 265.6 [chn_per] => 0.13 [ttl_trd_qty] => 315 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 264.15 [high_price] => 267.35 [low_price] => 264.15 [close_price] => 265.85 [chn_per] => 0.23 [ttl_trd_qty] => 326 [volume] => 11 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 264.15 [high_price] => 267.35 [low_price] => 264.15 [close_price] => 265 [chn_per] => -0.09 [ttl_trd_qty] => 653 [volume] => 327 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 264.15 [high_price] => 267.35 [low_price] => 264.15 [close_price] => 265.05 [chn_per] => -0.08 [ttl_trd_qty] => 1972 [volume] => 1319 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 264.15 [high_price] => 267.35 [low_price] => 264.15 [close_price] => 265.7 [chn_per] => 0.17 [ttl_trd_qty] => 2303 [volume] => 331 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 264.15 [close_price] => 266.25 [chn_per] => 0.38 [ttl_trd_qty] => 3033 [volume] => 730 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 264.15 [close_price] => 265.45 [chn_per] => 0.08 [ttl_trd_qty] => 3066 [volume] => 33 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265.05 [chn_per] => -0.08 [ttl_trd_qty] => 4253 [volume] => 1187 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265 [chn_per] => -0.09 [ttl_trd_qty] => 4894 [volume] => 641 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265 [chn_per] => -0.09 [ttl_trd_qty] => 4894 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265 [chn_per] => -0.09 [ttl_trd_qty] => 5087 [volume] => 193 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265.75 [chn_per] => 0.19 [ttl_trd_qty] => 5249 [volume] => 162 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265.4 [chn_per] => 0.06 [ttl_trd_qty] => 5308 [volume] => 59 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 266 [chn_per] => 0.28 [ttl_trd_qty] => 5324 [volume] => 16 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265.2 [chn_per] => -0.02 [ttl_trd_qty] => 5426 [volume] => 102 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265.2 [chn_per] => -0.02 [ttl_trd_qty] => 5426 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265 [chn_per] => -0.09 [ttl_trd_qty] => 5870 [volume] => 444 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265 [chn_per] => -0.09 [ttl_trd_qty] => 5870 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265.05 [chn_per] => -0.08 [ttl_trd_qty] => 6478 [volume] => 608 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265 [chn_per] => -0.09 [ttl_trd_qty] => 9615 [volume] => 3137 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265 [chn_per] => -0.09 [ttl_trd_qty] => 10382 [volume] => 767 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265 [chn_per] => -0.09 [ttl_trd_qty] => 10382 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265 [chn_per] => -0.09 [ttl_trd_qty] => 10781 [volume] => 399 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 263.35 [close_price] => 265 [chn_per] => -0.09 [ttl_trd_qty] => 11242 [volume] => 461 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 264.15 [high_price] => 267.45 [low_price] => 262.2 [close_price] => 264.95 [chn_per] => -0.11 [ttl_trd_qty] => 13358 [volume] => 2116 ) ) [DHUNINV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 836 [high_price] => 865.95 [low_price] => 835 [close_price] => 860 [chn_per] => 0.07 [ttl_trd_qty] => 636 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 852 [high_price] => 860 [low_price] => 852 [close_price] => 860 [chn_per] => -0.42 [ttl_trd_qty] => 6 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 852 [high_price] => 860 [low_price] => 852 [close_price] => 860 [chn_per] => -0.42 [ttl_trd_qty] => 7 [volume] => 1 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 852 [high_price] => 860 [low_price] => 850 [close_price] => 850.1 [chn_per] => -1.57 [ttl_trd_qty] => 15 [volume] => 8 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 852 [high_price] => 869 [low_price] => 850 [close_price] => 869 [chn_per] => 0.62 [ttl_trd_qty] => 26 [volume] => 11 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 886.1 [chn_per] => 2.6 [ttl_trd_qty] => 226 [volume] => 200 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 895 [chn_per] => 3.63 [ttl_trd_qty] => 235 [volume] => 9 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 877 [chn_per] => 1.55 [ttl_trd_qty] => 274 [volume] => 39 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 890 [chn_per] => 3.05 [ttl_trd_qty] => 295 [volume] => 21 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 890 [chn_per] => 3.05 [ttl_trd_qty] => 295 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 890 [chn_per] => 3.05 [ttl_trd_qty] => 295 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 878.5 [chn_per] => 1.72 [ttl_trd_qty] => 357 [volume] => 62 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 887.7 [chn_per] => 2.78 [ttl_trd_qty] => 402 [volume] => 45 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 870.7 [chn_per] => 0.82 [ttl_trd_qty] => 452 [volume] => 50 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 868 [chn_per] => 0.5 [ttl_trd_qty] => 457 [volume] => 5 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 870 [chn_per] => 0.74 [ttl_trd_qty] => 467 [volume] => 10 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 870 [chn_per] => 0.74 [ttl_trd_qty] => 467 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 870 [chn_per] => 0.74 [ttl_trd_qty] => 467 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 870 [chn_per] => 0.74 [ttl_trd_qty] => 467 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 870 [chn_per] => 0.74 [ttl_trd_qty] => 502 [volume] => 35 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 870 [chn_per] => 0.74 [ttl_trd_qty] => 502 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 870 [chn_per] => 0.74 [ttl_trd_qty] => 502 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 870 [chn_per] => 0.74 [ttl_trd_qty] => 502 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 869.9 [chn_per] => 0.72 [ttl_trd_qty] => 516 [volume] => 14 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 858 [chn_per] => -0.65 [ttl_trd_qty] => 545 [volume] => 29 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 852 [high_price] => 898 [low_price] => 850 [close_price] => 871.9 [chn_per] => 0.96 [ttl_trd_qty] => 664 [volume] => 119 ) ) [DIACABS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 211 [high_price] => 215.4 [low_price] => 206.48 [close_price] => 209.5 [chn_per] => 0.46 [ttl_trd_qty] => 5770440 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 211 [high_price] => 211.3 [low_price] => 208.45 [close_price] => 209.4 [chn_per] => 0.03 [ttl_trd_qty] => 140293 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 210.45 [chn_per] => 0.53 [ttl_trd_qty] => 296308 [volume] => 156015 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 209.94 [chn_per] => 0.29 [ttl_trd_qty] => 354065 [volume] => 57757 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 208.91 [chn_per] => -0.21 [ttl_trd_qty] => 384493 [volume] => 30428 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 208.38 [chn_per] => -0.46 [ttl_trd_qty] => 440843 [volume] => 56350 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 208.32 [chn_per] => -0.49 [ttl_trd_qty] => 507345 [volume] => 66502 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 208.88 [chn_per] => -0.22 [ttl_trd_qty] => 627296 [volume] => 119951 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 209.4 [chn_per] => 0.03 [ttl_trd_qty] => 685034 [volume] => 57738 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 208.9 [chn_per] => -0.21 [ttl_trd_qty] => 706131 [volume] => 21097 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 208.9 [chn_per] => -0.21 [ttl_trd_qty] => 706131 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 208.5 [chn_per] => -0.4 [ttl_trd_qty] => 731697 [volume] => 25566 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 208.87 [chn_per] => -0.22 [ttl_trd_qty] => 806272 [volume] => 74575 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 208.1 [chn_per] => -0.59 [ttl_trd_qty] => 892768 [volume] => 86496 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 207.99 [chn_per] => -0.64 [ttl_trd_qty] => 927930 [volume] => 35162 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 208.08 [chn_per] => -0.6 [ttl_trd_qty] => 947253 [volume] => 19323 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 208.08 [chn_per] => -0.6 [ttl_trd_qty] => 947253 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 207.7 [chn_per] => -0.78 [ttl_trd_qty] => 988863 [volume] => 41610 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.21 [close_price] => 207.7 [chn_per] => -0.78 [ttl_trd_qty] => 988863 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.17 [close_price] => 207.17 [chn_per] => -1.04 [ttl_trd_qty] => 1064827 [volume] => 75964 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 211 [high_price] => 211.3 [low_price] => 207.17 [close_price] => 207.9 [chn_per] => -0.69 [ttl_trd_qty] => 1075860 [volume] => 11033 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 211 [high_price] => 212 [low_price] => 207.17 [close_price] => 210.13 [chn_per] => 0.38 [ttl_trd_qty] => 1418747 [volume] => 342887 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 211 [high_price] => 212 [low_price] => 207.17 [close_price] => 210.13 [chn_per] => 0.38 [ttl_trd_qty] => 1418747 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 211 [high_price] => 212 [low_price] => 207.17 [close_price] => 208.82 [chn_per] => -0.25 [ttl_trd_qty] => 1502157 [volume] => 83410 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 211 [high_price] => 212 [low_price] => 207.17 [close_price] => 208.83 [chn_per] => -0.24 [ttl_trd_qty] => 1671372 [volume] => 169215 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 211 [high_price] => 212 [low_price] => 207.17 [close_price] => 208.78 [chn_per] => -0.27 [ttl_trd_qty] => 1947966 [volume] => 276594 ) ) [DIAMINESQ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 238 [chn_per] => -1.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 238 [chn_per] => -1.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238.5 [close_price] => 244.99 [chn_per] => 1.89 [ttl_trd_qty] => 31 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 238 [chn_per] => -1.02 [ttl_trd_qty] => 1536 [volume] => 1505 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 238.2 [chn_per] => -0.94 [ttl_trd_qty] => 1539 [volume] => 3 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 238.2 [chn_per] => -0.94 [ttl_trd_qty] => 1539 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 240 [chn_per] => -0.19 [ttl_trd_qty] => 3561 [volume] => 2022 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 240 [chn_per] => -0.19 [ttl_trd_qty] => 4352 [volume] => 791 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 241.5 [chn_per] => 0.44 [ttl_trd_qty] => 6006 [volume] => 1654 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 241.5 [chn_per] => 0.44 [ttl_trd_qty] => 6006 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 240 [chn_per] => -0.19 [ttl_trd_qty] => 6121 [volume] => 115 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 239.5 [chn_per] => -0.4 [ttl_trd_qty] => 7254 [volume] => 1133 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 239.5 [chn_per] => -0.4 [ttl_trd_qty] => 7254 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 240 [chn_per] => -0.19 [ttl_trd_qty] => 8706 [volume] => 1452 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 240 [chn_per] => -0.19 [ttl_trd_qty] => 8706 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 240.01 [chn_per] => -0.18 [ttl_trd_qty] => 9306 [volume] => 600 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 241.21 [chn_per] => 0.32 [ttl_trd_qty] => 9312 [volume] => 6 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 241.21 [chn_per] => 0.32 [ttl_trd_qty] => 9312 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 238.5 [high_price] => 244.99 [low_price] => 238 [close_price] => 240 [chn_per] => -0.19 [ttl_trd_qty] => 10466 [volume] => 1154 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 238.5 [high_price] => 264 [low_price] => 238 [close_price] => 258.01 [chn_per] => 7.3 [ttl_trd_qty] => 31968 [volume] => 21502 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 238.5 [high_price] => 264 [low_price] => 238 [close_price] => 262 [chn_per] => 8.96 [ttl_trd_qty] => 36324 [volume] => 4356 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 238.5 [high_price] => 268.54 [low_price] => 238 [close_price] => 268 [chn_per] => 11.46 [ttl_trd_qty] => 40926 [volume] => 4602 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 238.5 [high_price] => 268.54 [low_price] => 238 [close_price] => 268 [chn_per] => 11.46 [ttl_trd_qty] => 40926 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 238.5 [high_price] => 268.54 [low_price] => 238 [close_price] => 254 [chn_per] => 5.64 [ttl_trd_qty] => 66012 [volume] => 25086 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 238.5 [high_price] => 268.54 [low_price] => 238 [close_price] => 254 [chn_per] => 5.64 [ttl_trd_qty] => 66012 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 238.5 [high_price] => 268.54 [low_price] => 238 [close_price] => 247.61 [chn_per] => 2.98 [ttl_trd_qty] => 67288 [volume] => 1276 ) ) [DIAMONDYD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1151.1 [close_price] => 1159.5 [chn_per] => 0.77 [ttl_trd_qty] => 542 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1151.1 [close_price] => 1159.5 [chn_per] => 0.77 [ttl_trd_qty] => 542 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1144.9 [close_price] => 1155.1 [chn_per] => 0.39 [ttl_trd_qty] => 1205 [volume] => 663 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1144.9 [close_price] => 1153.9 [chn_per] => 0.29 [ttl_trd_qty] => 1541 [volume] => 336 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1143.2 [close_price] => 1146.5 [chn_per] => -0.36 [ttl_trd_qty] => 1892 [volume] => 351 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1143.2 [close_price] => 1146.5 [chn_per] => -0.36 [ttl_trd_qty] => 1892 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1143.2 [close_price] => 1146.1 [chn_per] => -0.39 [ttl_trd_qty] => 2033 [volume] => 141 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1143.2 [close_price] => 1145 [chn_per] => -0.49 [ttl_trd_qty] => 2047 [volume] => 14 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1143.2 [close_price] => 1145.5 [chn_per] => -0.44 [ttl_trd_qty] => 2076 [volume] => 29 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1143.2 [close_price] => 1145.5 [chn_per] => -0.44 [ttl_trd_qty] => 2076 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1142.9 [chn_per] => -0.67 [ttl_trd_qty] => 3365 [volume] => 1289 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1148.3 [chn_per] => -0.2 [ttl_trd_qty] => 4045 [volume] => 680 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1148.3 [chn_per] => -0.2 [ttl_trd_qty] => 4045 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1142 [chn_per] => -0.75 [ttl_trd_qty] => 4625 [volume] => 580 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1142 [chn_per] => -0.75 [ttl_trd_qty] => 4625 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1140.3 [chn_per] => -0.9 [ttl_trd_qty] => 5042 [volume] => 417 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1140 [chn_per] => -0.92 [ttl_trd_qty] => 5404 [volume] => 362 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1140 [chn_per] => -0.92 [ttl_trd_qty] => 5404 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1140.5 [chn_per] => -0.88 [ttl_trd_qty] => 5415 [volume] => 11 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1140.5 [chn_per] => -0.88 [ttl_trd_qty] => 5415 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1140.8 [chn_per] => -0.85 [ttl_trd_qty] => 5516 [volume] => 101 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1140.1 [chn_per] => -0.91 [ttl_trd_qty] => 5655 [volume] => 139 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1136.6 [close_price] => 1140.1 [chn_per] => -0.91 [ttl_trd_qty] => 5655 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1131.6 [close_price] => 1134.1 [chn_per] => -1.43 [ttl_trd_qty] => 6427 [volume] => 772 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1131.6 [close_price] => 1134.1 [chn_per] => -1.43 [ttl_trd_qty] => 6427 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1164.4 [high_price] => 1164.4 [low_price] => 1131.6 [close_price] => 1134.1 [chn_per] => -1.43 [ttl_trd_qty] => 6508 [volume] => 81 ) ) [DICIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 510 [chn_per] => -0.74 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 517.95 [high_price] => 517.95 [low_price] => 507 [close_price] => 509.7 [chn_per] => -0.8 [ttl_trd_qty] => 6 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 517.95 [high_price] => 517.95 [low_price] => 507 [close_price] => 509.7 [chn_per] => -0.8 [ttl_trd_qty] => 6 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 517.95 [high_price] => 517.95 [low_price] => 507 [close_price] => 512 [chn_per] => -0.35 [ttl_trd_qty] => 1206 [volume] => 1200 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 517.95 [high_price] => 517.95 [low_price] => 507 [close_price] => 517.95 [chn_per] => 0.81 [ttl_trd_qty] => 1208 [volume] => 2 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 507 [close_price] => 519.8 [chn_per] => 1.17 [ttl_trd_qty] => 1238 [volume] => 30 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 507 [close_price] => 519.8 [chn_per] => 1.17 [ttl_trd_qty] => 1238 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 505 [chn_per] => -1.71 [ttl_trd_qty] => 1339 [volume] => 101 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 505 [chn_per] => -1.71 [ttl_trd_qty] => 1339 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 514.95 [chn_per] => 0.22 [ttl_trd_qty] => 1345 [volume] => 6 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 514.95 [chn_per] => 0.22 [ttl_trd_qty] => 1345 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 514.95 [chn_per] => 0.22 [ttl_trd_qty] => 1345 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 514.95 [chn_per] => 0.22 [ttl_trd_qty] => 1345 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 514.95 [chn_per] => 0.22 [ttl_trd_qty] => 1345 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 514.95 [chn_per] => 0.22 [ttl_trd_qty] => 1345 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 514.95 [chn_per] => 0.22 [ttl_trd_qty] => 1345 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 514.95 [chn_per] => 0.22 [ttl_trd_qty] => 1345 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 514.95 [chn_per] => 0.22 [ttl_trd_qty] => 1345 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 509 [chn_per] => -0.93 [ttl_trd_qty] => 1350 [volume] => 5 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 509 [chn_per] => -0.93 [ttl_trd_qty] => 1350 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 509 [chn_per] => -0.93 [ttl_trd_qty] => 1350 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 509 [chn_per] => -0.93 [ttl_trd_qty] => 1350 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 508.1 [chn_per] => -1.11 [ttl_trd_qty] => 1355 [volume] => 5 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 508.1 [chn_per] => -1.11 [ttl_trd_qty] => 1380 [volume] => 25 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 513 [chn_per] => -0.16 [ttl_trd_qty] => 1387 [volume] => 7 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 517.95 [high_price] => 519.95 [low_price] => 505 [close_price] => 513 [chn_per] => -0.16 [ttl_trd_qty] => 1387 [volume] => 0 ) ) [DIFFNKG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 426.95 [high_price] => 436.2 [low_price] => 413.8 [close_price] => 427.7 [chn_per] => 1.12 [ttl_trd_qty] => 4455 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 426.95 [high_price] => 430.95 [low_price] => 426 [close_price] => 429 [chn_per] => 1.34 [ttl_trd_qty] => 25852 [volume] => 21397 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 426.95 [high_price] => 430.95 [low_price] => 425 [close_price] => 425.9 [chn_per] => 1.34 [ttl_trd_qty] => 25852 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 426.95 [high_price] => 430.95 [low_price] => 424.55 [close_price] => 425.9 [chn_per] => 0.66 [ttl_trd_qty] => 46150 [volume] => 20298 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 426.95 [high_price] => 430.95 [low_price] => 424.55 [close_price] => 424.85 [chn_per] => -0.05 [ttl_trd_qty] => 53739 [volume] => 7589 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 426.95 [high_price] => 430.95 [low_price] => 422 [close_price] => 422.15 [chn_per] => -0.05 [ttl_trd_qty] => 53739 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 426.95 [high_price] => 430.95 [low_price] => 421 [close_price] => 421.4 [chn_per] => -0.6 [ttl_trd_qty] => 63347 [volume] => 9608 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 426.95 [high_price] => 430.95 [low_price] => 421 [close_price] => 425.55 [chn_per] => 0.32 [ttl_trd_qty] => 75458 [volume] => 12111 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 421 [close_price] => 429.7 [chn_per] => 0.32 [ttl_trd_qty] => 75458 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 421 [close_price] => 428.95 [chn_per] => 1.12 [ttl_trd_qty] => 101544 [volume] => 26086 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 421 [close_price] => 428.95 [chn_per] => 1.53 [ttl_trd_qty] => 107757 [volume] => 6213 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 421 [close_price] => 429 [chn_per] => 1.06 [ttl_trd_qty] => 111782 [volume] => 4025 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 421 [close_price] => 427.5 [chn_per] => 1.06 [ttl_trd_qty] => 111782 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 421 [close_price] => 426.5 [chn_per] => 0.54 [ttl_trd_qty] => 122463 [volume] => 10681 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 421 [close_price] => 425.55 [chn_per] => 0.32 [ttl_trd_qty] => 123519 [volume] => 1056 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 421 [close_price] => 426.95 [chn_per] => 0.65 [ttl_trd_qty] => 124992 [volume] => 1473 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 421 [close_price] => 426.95 [chn_per] => 0.84 [ttl_trd_qty] => 125842 [volume] => 850 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 421 [close_price] => 424 [chn_per] => 0.84 [ttl_trd_qty] => 125842 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 421 [close_price] => 424 [chn_per] => -0.05 [ttl_trd_qty] => 129684 [volume] => 3842 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 420.05 [close_price] => 420.05 [chn_per] => -0.98 [ttl_trd_qty] => 137699 [volume] => 8015 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 419.95 [close_price] => 420.8 [chn_per] => -0.46 [ttl_trd_qty] => 140719 [volume] => 3020 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 419.6 [close_price] => 421.5 [chn_per] => -0.64 [ttl_trd_qty] => 147348 [volume] => 6629 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 419.6 [close_price] => 421.5 [chn_per] => -0.61 [ttl_trd_qty] => 149086 [volume] => 1738 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 419.6 [close_price] => 421.6 [chn_per] => -0.75 [ttl_trd_qty] => 149376 [volume] => 290 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 414.45 [close_price] => 415 [chn_per] => -2.17 [ttl_trd_qty] => 160910 [volume] => 11534 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 426.95 [high_price] => 432.3 [low_price] => 414.3 [close_price] => 417 [chn_per] => -1.7 [ttl_trd_qty] => 181789 [volume] => 20879 ) ) [DIGISPICE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 19.41 [high_price] => 19.41 [low_price] => 19.41 [close_price] => 19.41 [chn_per] => -2.02 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 19.41 [high_price] => 19.41 [low_price] => 19.41 [close_price] => 19.41 [chn_per] => -2.02 [ttl_trd_qty] => 2 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 19.41 [high_price] => 19.97 [low_price] => 19.41 [close_price] => 19.69 [chn_per] => -0.61 [ttl_trd_qty] => 4019 [volume] => 4017 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 19.41 [high_price] => 19.97 [low_price] => 19.41 [close_price] => 19.8 [chn_per] => -0.05 [ttl_trd_qty] => 8020 [volume] => 4001 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 19.41 [high_price] => 20.1 [low_price] => 19.41 [close_price] => 20 [chn_per] => 0.96 [ttl_trd_qty] => 23326 [volume] => 15306 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 19.41 [high_price] => 20.1 [low_price] => 19.41 [close_price] => 20 [chn_per] => 0.96 [ttl_trd_qty] => 23326 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.3 [chn_per] => 2.47 [ttl_trd_qty] => 51402 [volume] => 28076 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.3 [chn_per] => 2.47 [ttl_trd_qty] => 51402 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.29 [chn_per] => 2.42 [ttl_trd_qty] => 59073 [volume] => 7671 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.25 [chn_per] => 2.22 [ttl_trd_qty] => 59573 [volume] => 500 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.25 [chn_per] => 2.22 [ttl_trd_qty] => 59573 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.28 [chn_per] => 2.37 [ttl_trd_qty] => 63704 [volume] => 4131 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.28 [chn_per] => 2.37 [ttl_trd_qty] => 63804 [volume] => 100 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.28 [chn_per] => 2.37 [ttl_trd_qty] => 68022 [volume] => 4218 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.28 [chn_per] => 2.37 [ttl_trd_qty] => 68022 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.28 [chn_per] => 2.37 [ttl_trd_qty] => 70224 [volume] => 2202 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.2 [chn_per] => 1.97 [ttl_trd_qty] => 70364 [volume] => 140 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.19 [chn_per] => 1.92 [ttl_trd_qty] => 70432 [volume] => 68 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.19 [chn_per] => 1.92 [ttl_trd_qty] => 70532 [volume] => 100 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.18 [chn_per] => 1.87 [ttl_trd_qty] => 70533 [volume] => 1 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.29 [chn_per] => 2.42 [ttl_trd_qty] => 78296 [volume] => 7763 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.25 [chn_per] => 2.22 [ttl_trd_qty] => 88430 [volume] => 10134 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.25 [chn_per] => 2.22 [ttl_trd_qty] => 91438 [volume] => 3008 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.23 [chn_per] => 2.12 [ttl_trd_qty] => 91551 [volume] => 113 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.23 [chn_per] => 2.12 [ttl_trd_qty] => 91551 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 19.41 [high_price] => 20.39 [low_price] => 19.41 [close_price] => 20.27 [chn_per] => 2.32 [ttl_trd_qty] => 108701 [volume] => 17150 ) ) [DIGITIDE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 85.95 [high_price] => 85.95 [low_price] => 85.94 [close_price] => 85.95 [chn_per] => 1.25 [ttl_trd_qty] => 308 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 85.95 [high_price] => 85.95 [low_price] => 85.94 [close_price] => 85.95 [chn_per] => 1.25 [ttl_trd_qty] => 308 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.74 [close_price] => 86.46 [chn_per] => 1.85 [ttl_trd_qty] => 15343 [volume] => 15035 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.74 [close_price] => 86.46 [chn_per] => 1.85 [ttl_trd_qty] => 15343 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.74 [close_price] => 86.45 [chn_per] => 1.84 [ttl_trd_qty] => 23851 [volume] => 8508 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.74 [close_price] => 86.45 [chn_per] => 1.84 [ttl_trd_qty] => 23851 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.74 [close_price] => 86.46 [chn_per] => 1.85 [ttl_trd_qty] => 27251 [volume] => 3400 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.74 [close_price] => 86.48 [chn_per] => 1.87 [ttl_trd_qty] => 29459 [volume] => 2208 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.74 [close_price] => 86.48 [chn_per] => 1.87 [ttl_trd_qty] => 29459 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.74 [close_price] => 86.69 [chn_per] => 2.12 [ttl_trd_qty] => 33626 [volume] => 4167 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 85.53 [chn_per] => 0.75 [ttl_trd_qty] => 39764 [volume] => 6138 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 85.53 [chn_per] => 0.75 [ttl_trd_qty] => 41100 [volume] => 1336 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 85.88 [chn_per] => 1.17 [ttl_trd_qty] => 42857 [volume] => 1757 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 85.61 [chn_per] => 0.85 [ttl_trd_qty] => 48589 [volume] => 5732 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 86.7 [chn_per] => 2.13 [ttl_trd_qty] => 59083 [volume] => 10494 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 86.14 [chn_per] => 1.47 [ttl_trd_qty] => 61714 [volume] => 2631 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 86.87 [chn_per] => 2.33 [ttl_trd_qty] => 69339 [volume] => 7625 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 86.69 [chn_per] => 2.12 [ttl_trd_qty] => 70885 [volume] => 1546 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 86.66 [chn_per] => 2.09 [ttl_trd_qty] => 71626 [volume] => 741 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 86.45 [chn_per] => 1.84 [ttl_trd_qty] => 73604 [volume] => 1978 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 86.45 [chn_per] => 1.84 [ttl_trd_qty] => 73604 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 86.72 [chn_per] => 2.16 [ttl_trd_qty] => 73663 [volume] => 59 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 86.2 [chn_per] => 1.54 [ttl_trd_qty] => 77488 [volume] => 3825 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 86.2 [chn_per] => 1.54 [ttl_trd_qty] => 86602 [volume] => 9114 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 86.21 [chn_per] => 1.55 [ttl_trd_qty] => 100479 [volume] => 13877 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 85.95 [high_price] => 87.79 [low_price] => 85.53 [close_price] => 86.21 [chn_per] => 1.55 [ttl_trd_qty] => 100479 [volume] => 0 ) ) [DISHTV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3 [high_price] => 3.02 [low_price] => 2.99 [close_price] => 3 [chn_per] => -0.66 [ttl_trd_qty] => 47813 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.05 [chn_per] => 0.99 [ttl_trd_qty] => 223652 [volume] => 175839 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.05 [chn_per] => 0.99 [ttl_trd_qty] => 230116 [volume] => 6464 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.01 [chn_per] => -0.33 [ttl_trd_qty] => 295858 [volume] => 65742 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.02 [chn_per] => 0 [ttl_trd_qty] => 323194 [volume] => 27336 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.02 [chn_per] => 0 [ttl_trd_qty] => 370880 [volume] => 47686 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.02 [chn_per] => 0 [ttl_trd_qty] => 370880 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.03 [chn_per] => 0.33 [ttl_trd_qty] => 490947 [volume] => 120067 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.03 [chn_per] => 0.33 [ttl_trd_qty] => 493999 [volume] => 3052 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.02 [chn_per] => 0 [ttl_trd_qty] => 693566 [volume] => 199567 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.02 [chn_per] => 0 [ttl_trd_qty] => 704476 [volume] => 10910 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.03 [chn_per] => 0.33 [ttl_trd_qty] => 736868 [volume] => 32392 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.03 [chn_per] => 0.33 [ttl_trd_qty] => 779478 [volume] => 42610 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.04 [chn_per] => 0.66 [ttl_trd_qty] => 886181 [volume] => 106703 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.02 [chn_per] => 0 [ttl_trd_qty] => 924305 [volume] => 38124 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.04 [chn_per] => 0.66 [ttl_trd_qty] => 929343 [volume] => 5038 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.04 [chn_per] => 0.66 [ttl_trd_qty] => 929343 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.04 [chn_per] => 0.66 [ttl_trd_qty] => 949273 [volume] => 19930 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.04 [chn_per] => 0.66 [ttl_trd_qty] => 960264 [volume] => 10991 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.04 [chn_per] => 0.66 [ttl_trd_qty] => 960264 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.04 [chn_per] => 0.66 [ttl_trd_qty] => 1075493 [volume] => 115229 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.04 [chn_per] => 0.66 [ttl_trd_qty] => 1075880 [volume] => 387 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.02 [chn_per] => 0 [ttl_trd_qty] => 1088277 [volume] => 12397 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.02 [chn_per] => 0 [ttl_trd_qty] => 1088329 [volume] => 52 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.02 [chn_per] => 0 [ttl_trd_qty] => 1141134 [volume] => 52805 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3 [high_price] => 3.06 [low_price] => 2.99 [close_price] => 3.02 [chn_per] => 0 [ttl_trd_qty] => 1141134 [volume] => 0 ) ) [DIVGIITTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1026 [high_price] => 1038 [low_price] => 1018.6 [close_price] => 1029.1 [chn_per] => 4.21 [ttl_trd_qty] => 80363 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1026 [high_price] => 1038 [low_price] => 1018.6 [close_price] => 1029.1 [chn_per] => 4.21 [ttl_trd_qty] => 80363 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1026 [high_price] => 1065 [low_price] => 1003.8 [close_price] => 1058.65 [chn_per] => 7.2 [ttl_trd_qty] => 1235501 [volume] => 1155138 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1026 [high_price] => 1065 [low_price] => 1003.8 [close_price] => 1045.1 [chn_per] => 5.83 [ttl_trd_qty] => 1508850 [volume] => 273349 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1026 [high_price] => 1065 [low_price] => 1003.8 [close_price] => 1031.15 [chn_per] => 4.41 [ttl_trd_qty] => 1760136 [volume] => 251286 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1026 [high_price] => 1065 [low_price] => 1003.8 [close_price] => 1031.15 [chn_per] => 4.41 [ttl_trd_qty] => 1760136 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1026 [high_price] => 1065 [low_price] => 1003.8 [close_price] => 1016.75 [chn_per] => 2.96 [ttl_trd_qty] => 2000286 [volume] => 240150 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1026 [high_price] => 1065 [low_price] => 1003.8 [close_price] => 1016.75 [chn_per] => 2.96 [ttl_trd_qty] => 2000286 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1026 [high_price] => 1065 [low_price] => 1003.8 [close_price] => 1022.2 [chn_per] => 3.51 [ttl_trd_qty] => 2118933 [volume] => 118647 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1026 [high_price] => 1065 [low_price] => 1003.8 [close_price] => 1020 [chn_per] => 3.29 [ttl_trd_qty] => 2152115 [volume] => 33182 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1026 [high_price] => 1065 [low_price] => 1003.8 [close_price] => 1020 [chn_per] => 3.29 [ttl_trd_qty] => 2152115 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1026 [high_price] => 1065 [low_price] => 1003.8 [close_price] => 1019.75 [chn_per] => 3.26 [ttl_trd_qty] => 2196002 [volume] => 43887 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1026 [high_price] => 1065 [low_price] => 985.2 [close_price] => 995.3 [chn_per] => 0.78 [ttl_trd_qty] => 2303667 [volume] => 107665 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1026 [high_price] => 1065 [low_price] => 985.2 [close_price] => 995 [chn_per] => 0.75 [ttl_trd_qty] => 2359914 [volume] => 56247 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1026 [high_price] => 1065 [low_price] => 985.2 [close_price] => 995 [chn_per] => 0.75 [ttl_trd_qty] => 2359914 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1026 [high_price] => 1065 [low_price] => 976 [close_price] => 999 [chn_per] => 1.16 [ttl_trd_qty] => 2558166 [volume] => 198252 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1026 [high_price] => 1065 [low_price] => 976 [close_price] => 1001.45 [chn_per] => 1.41 [ttl_trd_qty] => 2586705 [volume] => 28539 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1026 [high_price] => 1065 [low_price] => 976 [close_price] => 997.75 [chn_per] => 1.03 [ttl_trd_qty] => 2612380 [volume] => 25675 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1026 [high_price] => 1065 [low_price] => 976 [close_price] => 997.2 [chn_per] => 0.98 [ttl_trd_qty] => 2642628 [volume] => 30248 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1026 [high_price] => 1065 [low_price] => 976 [close_price] => 995.95 [chn_per] => 0.85 [ttl_trd_qty] => 2650594 [volume] => 7966 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1026 [high_price] => 1065 [low_price] => 976 [close_price] => 995.5 [chn_per] => 0.81 [ttl_trd_qty] => 2664502 [volume] => 13908 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1026 [high_price] => 1065 [low_price] => 976 [close_price] => 1000.95 [chn_per] => 1.36 [ttl_trd_qty] => 2689670 [volume] => 25168 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1026 [high_price] => 1065 [low_price] => 976 [close_price] => 1002.6 [chn_per] => 1.52 [ttl_trd_qty] => 2730166 [volume] => 40496 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1026 [high_price] => 1065 [low_price] => 976 [close_price] => 996.5 [chn_per] => 0.91 [ttl_trd_qty] => 2765577 [volume] => 35411 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1026 [high_price] => 1065 [low_price] => 976 [close_price] => 996.5 [chn_per] => 0.91 [ttl_trd_qty] => 2765577 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1026 [high_price] => 1065 [low_price] => 972 [close_price] => 975.8 [chn_per] => -1.19 [ttl_trd_qty] => 3053323 [volume] => 287746 ) ) [DIVIDEND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 34.75 [high_price] => 34.75 [low_price] => 34.49 [close_price] => 34.6 [chn_per] => -0.32 [ttl_trd_qty] => 6715 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 34.58 [high_price] => 34.75 [low_price] => 34.49 [close_price] => 34.6 [chn_per] => 0.06 [ttl_trd_qty] => 33 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 34.58 [high_price] => 34.6 [low_price] => 34.5 [close_price] => 34.6 [chn_per] => 0.06 [ttl_trd_qty] => 33 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 34.58 [high_price] => 34.6 [low_price] => 34.5 [close_price] => 34.59 [chn_per] => 0.03 [ttl_trd_qty] => 177 [volume] => 144 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 34.58 [high_price] => 34.6 [low_price] => 34.5 [close_price] => 34.55 [chn_per] => -0.09 [ttl_trd_qty] => 427 [volume] => 250 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 34.58 [high_price] => 34.6 [low_price] => 34.5 [close_price] => 34.55 [chn_per] => -0.09 [ttl_trd_qty] => 427 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 34.58 [high_price] => 34.6 [low_price] => 34.5 [close_price] => 34.58 [chn_per] => 0 [ttl_trd_qty] => 554 [volume] => 127 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 34.58 [high_price] => 34.6 [low_price] => 34.5 [close_price] => 34.58 [chn_per] => 0 [ttl_trd_qty] => 554 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 34.58 [high_price] => 34.6 [low_price] => 34.5 [close_price] => 34.62 [chn_per] => 0.12 [ttl_trd_qty] => 698 [volume] => 144 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 34.58 [high_price] => 34.62 [low_price] => 34.5 [close_price] => 34.63 [chn_per] => 0.14 [ttl_trd_qty] => 724 [volume] => 26 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.5 [close_price] => 34.63 [chn_per] => 0.14 [ttl_trd_qty] => 724 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.5 [close_price] => 34.61 [chn_per] => 0.09 [ttl_trd_qty] => 1768 [volume] => 1044 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.5 [close_price] => 34.62 [chn_per] => 0.12 [ttl_trd_qty] => 1770 [volume] => 2 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.5 [close_price] => 34.5 [chn_per] => -0.23 [ttl_trd_qty] => 2186 [volume] => 416 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.5 [close_price] => 34.5 [chn_per] => -0.23 [ttl_trd_qty] => 2186 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.5 [close_price] => 34.52 [chn_per] => -0.17 [ttl_trd_qty] => 2321 [volume] => 135 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.5 [close_price] => 34.52 [chn_per] => -0.17 [ttl_trd_qty] => 2321 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.46 [close_price] => 34.47 [chn_per] => -0.32 [ttl_trd_qty] => 2857 [volume] => 536 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.45 [close_price] => 34.46 [chn_per] => -0.35 [ttl_trd_qty] => 3114 [volume] => 257 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.45 [close_price] => 34.47 [chn_per] => -0.32 [ttl_trd_qty] => 4838 [volume] => 1724 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.45 [close_price] => 34.45 [chn_per] => -0.38 [ttl_trd_qty] => 4939 [volume] => 101 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.44 [close_price] => 34.44 [chn_per] => -0.4 [ttl_trd_qty] => 5755 [volume] => 816 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.4 [close_price] => 34.44 [chn_per] => -0.4 [ttl_trd_qty] => 5755 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.4 [close_price] => 34.47 [chn_per] => -0.32 [ttl_trd_qty] => 6007 [volume] => 252 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.4 [close_price] => 34.47 [chn_per] => -0.32 [ttl_trd_qty] => 6007 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 34.58 [high_price] => 34.64 [low_price] => 34.4 [close_price] => 34.44 [chn_per] => -0.4 [ttl_trd_qty] => 6352 [volume] => 345 ) ) [DIVISLAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6599 [close_price] => 6649 [chn_per] => 1.06 [ttl_trd_qty] => 2192 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6583 [close_price] => 6600 [chn_per] => 0.32 [ttl_trd_qty] => 12782 [volume] => 10590 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6583 [close_price] => 6600 [chn_per] => 0.32 [ttl_trd_qty] => 12782 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6556 [close_price] => 6587 [chn_per] => 0.12 [ttl_trd_qty] => 28863 [volume] => 16081 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6556 [close_price] => 6579.5 [chn_per] => 0.01 [ttl_trd_qty] => 42779 [volume] => 13916 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6556 [close_price] => 6561 [chn_per] => -0.27 [ttl_trd_qty] => 52539 [volume] => 9760 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6549.5 [close_price] => 6560.5 [chn_per] => -0.28 [ttl_trd_qty] => 58266 [volume] => 5727 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6549.5 [close_price] => 6560.5 [chn_per] => -0.28 [ttl_trd_qty] => 58266 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6565 [chn_per] => -0.21 [ttl_trd_qty] => 74903 [volume] => 16637 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6564 [chn_per] => -0.23 [ttl_trd_qty] => 77314 [volume] => 2411 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6564 [chn_per] => -0.23 [ttl_trd_qty] => 77314 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6574 [chn_per] => -0.08 [ttl_trd_qty] => 87441 [volume] => 10127 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6569 [chn_per] => -0.15 [ttl_trd_qty] => 102444 [volume] => 15003 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6569.5 [chn_per] => -0.14 [ttl_trd_qty] => 119770 [volume] => 17326 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6569.5 [chn_per] => -0.14 [ttl_trd_qty] => 119770 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6579.5 [chn_per] => 0.01 [ttl_trd_qty] => 131933 [volume] => 12163 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6574.5 [chn_per] => -0.07 [ttl_trd_qty] => 146459 [volume] => 14526 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6550 [chn_per] => -0.44 [ttl_trd_qty] => 190718 [volume] => 44259 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6558 [chn_per] => -0.32 [ttl_trd_qty] => 196767 [volume] => 6049 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6553.5 [chn_per] => -0.39 [ttl_trd_qty] => 203603 [volume] => 6836 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6570 [chn_per] => -0.14 [ttl_trd_qty] => 223658 [volume] => 20055 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6556.5 [chn_per] => -0.34 [ttl_trd_qty] => 227406 [volume] => 3748 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6556.5 [chn_per] => -0.34 [ttl_trd_qty] => 227406 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6550.5 [chn_per] => -0.43 [ttl_trd_qty] => 254072 [volume] => 26666 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6550.5 [chn_per] => -0.43 [ttl_trd_qty] => 254072 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6599 [high_price] => 6665.5 [low_price] => 6530.5 [close_price] => 6542 [chn_per] => -0.56 [ttl_trd_qty] => 323904 [volume] => 69832 ) ) [DIVOPPBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.51 [chn_per] => 0.21 [ttl_trd_qty] => 3104 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.58 [chn_per] => 0.31 [ttl_trd_qty] => 4771 [volume] => 1667 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.56 [chn_per] => 0.28 [ttl_trd_qty] => 7016 [volume] => 2245 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.64 [chn_per] => 0.38 [ttl_trd_qty] => 9010 [volume] => 1994 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.64 [chn_per] => 0.38 [ttl_trd_qty] => 9010 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 75.35 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.57 [chn_per] => 0.29 [ttl_trd_qty] => 11771 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.65 [chn_per] => 0.4 [ttl_trd_qty] => 12204 [volume] => 433 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.72 [chn_per] => 0.49 [ttl_trd_qty] => 12809 [volume] => 605 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.6 [chn_per] => 0.33 [ttl_trd_qty] => 15352 [volume] => 2543 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.6 [chn_per] => 0.33 [ttl_trd_qty] => 15352 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.63 [chn_per] => 0.37 [ttl_trd_qty] => 15868 [volume] => 516 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.68 [chn_per] => 0.44 [ttl_trd_qty] => 16610 [volume] => 742 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.53 [chn_per] => 0.24 [ttl_trd_qty] => 17599 [volume] => 989 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.53 [chn_per] => 0.24 [ttl_trd_qty] => 17599 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.59 [chn_per] => 0.32 [ttl_trd_qty] => 18056 [volume] => 457 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.59 [chn_per] => 0.32 [ttl_trd_qty] => 18056 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.58 [chn_per] => 0.31 [ttl_trd_qty] => 18525 [volume] => 469 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.54 [chn_per] => 0.25 [ttl_trd_qty] => 19892 [volume] => 1367 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.49 [chn_per] => 0.19 [ttl_trd_qty] => 20040 [volume] => 148 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.5 [chn_per] => 0.2 [ttl_trd_qty] => 20172 [volume] => 132 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.5 [chn_per] => 0.2 [ttl_trd_qty] => 20623 [volume] => 451 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.5 [chn_per] => 0.2 [ttl_trd_qty] => 22206 [volume] => 1583 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.5 [chn_per] => 0.2 [ttl_trd_qty] => 22206 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.41 [chn_per] => 0.08 [ttl_trd_qty] => 31418 [volume] => 9212 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 75.35 [high_price] => 76.34 [low_price] => 74.1 [close_price] => 75.72 [chn_per] => 0.49 [ttl_trd_qty] => 36049 [volume] => 4631 ) ) [DIXON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11980 [high_price] => 12015 [low_price] => 11947 [close_price] => 11957 [chn_per] => 0.31 [ttl_trd_qty] => 8831 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11980 [high_price] => 12015 [low_price] => 11947 [close_price] => 11957 [chn_per] => 0.31 [ttl_trd_qty] => 8831 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11823 [chn_per] => -0.81 [ttl_trd_qty] => 79468 [volume] => 70637 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11823 [chn_per] => -0.81 [ttl_trd_qty] => 79468 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11884 [chn_per] => -0.3 [ttl_trd_qty] => 105552 [volume] => 26084 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11895 [chn_per] => -0.21 [ttl_trd_qty] => 117015 [volume] => 11463 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11873 [chn_per] => -0.39 [ttl_trd_qty] => 122978 [volume] => 5963 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11873 [chn_per] => -0.39 [ttl_trd_qty] => 122978 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11974 [chn_per] => 0.45 [ttl_trd_qty] => 149944 [volume] => 26966 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11934 [chn_per] => 0.12 [ttl_trd_qty] => 163014 [volume] => 13070 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11957 [chn_per] => 0.31 [ttl_trd_qty] => 175950 [volume] => 12936 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11941 [chn_per] => 0.18 [ttl_trd_qty] => 182452 [volume] => 6502 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11915 [chn_per] => -0.04 [ttl_trd_qty] => 186398 [volume] => 3946 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11909 [chn_per] => -0.09 [ttl_trd_qty] => 192942 [volume] => 6544 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11913 [chn_per] => -0.06 [ttl_trd_qty] => 194427 [volume] => 1485 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11902 [chn_per] => -0.15 [ttl_trd_qty] => 197330 [volume] => 2903 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11967 [chn_per] => 0.39 [ttl_trd_qty] => 205661 [volume] => 8331 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11936 [chn_per] => 0.13 [ttl_trd_qty] => 210885 [volume] => 5224 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11980 [high_price] => 12015 [low_price] => 11785 [close_price] => 11936 [chn_per] => 0.13 [ttl_trd_qty] => 210885 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11980 [high_price] => 12045 [low_price] => 11785 [close_price] => 11998 [chn_per] => 0.65 [ttl_trd_qty] => 234978 [volume] => 24093 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11980 [high_price] => 12045 [low_price] => 11785 [close_price] => 11998 [chn_per] => 0.65 [ttl_trd_qty] => 234978 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11980 [high_price] => 12045 [low_price] => 11785 [close_price] => 11971 [chn_per] => 0.43 [ttl_trd_qty] => 248204 [volume] => 13226 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11980 [high_price] => 12045 [low_price] => 11785 [close_price] => 11963 [chn_per] => 0.36 [ttl_trd_qty] => 254175 [volume] => 5971 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11980 [high_price] => 12045 [low_price] => 11785 [close_price] => 11962 [chn_per] => 0.35 [ttl_trd_qty] => 255474 [volume] => 1299 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11980 [high_price] => 12045 [low_price] => 11785 [close_price] => 11961 [chn_per] => 0.34 [ttl_trd_qty] => 258533 [volume] => 3059 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11980 [high_price] => 12045 [low_price] => 11785 [close_price] => 11970 [chn_per] => 0.42 [ttl_trd_qty] => 288090 [volume] => 29557 ) ) [DJML] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 115.85 [high_price] => 116.79 [low_price] => 115.15 [close_price] => 116.79 [chn_per] => 1.33 [ttl_trd_qty] => 1302 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 115.85 [high_price] => 116.79 [low_price] => 115.15 [close_price] => 116.79 [chn_per] => 1.33 [ttl_trd_qty] => 1302 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.15 [close_price] => 116.56 [chn_per] => 1.13 [ttl_trd_qty] => 14885 [volume] => 13583 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.15 [close_price] => 116.7 [chn_per] => 1.25 [ttl_trd_qty] => 16628 [volume] => 1743 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.15 [close_price] => 116.7 [chn_per] => 1.25 [ttl_trd_qty] => 16628 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.15 [close_price] => 116.62 [chn_per] => 1.18 [ttl_trd_qty] => 35065 [volume] => 18437 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.15 [close_price] => 116.6 [chn_per] => 1.16 [ttl_trd_qty] => 56127 [volume] => 21062 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.15 [close_price] => 116.49 [chn_per] => 1.07 [ttl_trd_qty] => 72938 [volume] => 16811 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.15 [close_price] => 116.13 [chn_per] => 0.75 [ttl_trd_qty] => 73294 [volume] => 356 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.15 [close_price] => 116.13 [chn_per] => 0.75 [ttl_trd_qty] => 73294 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.01 [close_price] => 115.83 [chn_per] => 0.49 [ttl_trd_qty] => 87012 [volume] => 13718 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.01 [close_price] => 115.94 [chn_per] => 0.59 [ttl_trd_qty] => 87111 [volume] => 99 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.01 [close_price] => 115.94 [chn_per] => 0.59 [ttl_trd_qty] => 87111 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.01 [close_price] => 116.02 [chn_per] => 0.66 [ttl_trd_qty] => 90417 [volume] => 3306 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.01 [close_price] => 116.02 [chn_per] => 0.66 [ttl_trd_qty] => 90417 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.01 [close_price] => 115.74 [chn_per] => 0.42 [ttl_trd_qty] => 91304 [volume] => 887 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 115.01 [close_price] => 115.74 [chn_per] => 0.42 [ttl_trd_qty] => 91304 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 112.93 [close_price] => 114.04 [chn_per] => -1.06 [ttl_trd_qty] => 114885 [volume] => 23581 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 112.75 [close_price] => 114.75 [chn_per] => -0.44 [ttl_trd_qty] => 160692 [volume] => 45807 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 112.75 [close_price] => 115.28 [chn_per] => 0.02 [ttl_trd_qty] => 164333 [volume] => 3641 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 112.75 [close_price] => 115.31 [chn_per] => 0.04 [ttl_trd_qty] => 164339 [volume] => 6 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 112.75 [close_price] => 115.31 [chn_per] => 0.04 [ttl_trd_qty] => 164339 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 112.75 [close_price] => 115.21 [chn_per] => -0.04 [ttl_trd_qty] => 164488 [volume] => 149 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 112.75 [close_price] => 115.21 [chn_per] => -0.04 [ttl_trd_qty] => 164488 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 112.1 [close_price] => 112.18 [chn_per] => -2.67 [ttl_trd_qty] => 301333 [volume] => 136845 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 115.85 [high_price] => 117.89 [low_price] => 110.51 [close_price] => 111.7 [chn_per] => -3.09 [ttl_trd_qty] => 326657 [volume] => 25324 ) ) [DLF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 620.45 [high_price] => 623.95 [low_price] => 620.45 [close_price] => 621.35 [chn_per] => 0.21 [ttl_trd_qty] => 14255 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 620.45 [high_price] => 623.95 [low_price] => 620.45 [close_price] => 621.35 [chn_per] => 0.21 [ttl_trd_qty] => 14255 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 620.45 [high_price] => 623.95 [low_price] => 618.6 [close_price] => 621.2 [chn_per] => 0.19 [ttl_trd_qty] => 209027 [volume] => 194772 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 620.45 [high_price] => 623.95 [low_price] => 618 [close_price] => 621.25 [chn_per] => 0.19 [ttl_trd_qty] => 272349 [volume] => 63322 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 620.45 [high_price] => 624.9 [low_price] => 618 [close_price] => 624.6 [chn_per] => 0.73 [ttl_trd_qty] => 335831 [volume] => 63482 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 620.45 [high_price] => 628.9 [low_price] => 618 [close_price] => 625.75 [chn_per] => 0.92 [ttl_trd_qty] => 575045 [volume] => 239214 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 620.45 [high_price] => 628.9 [low_price] => 618 [close_price] => 625.75 [chn_per] => 0.92 [ttl_trd_qty] => 575045 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 620.45 [high_price] => 628.9 [low_price] => 618 [close_price] => 628.9 [chn_per] => 1.43 [ttl_trd_qty] => 713065 [volume] => 138020 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 620.45 [high_price] => 629.5 [low_price] => 618 [close_price] => 628.15 [chn_per] => 1.31 [ttl_trd_qty] => 826986 [volume] => 113921 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 620.45 [high_price] => 630 [low_price] => 618 [close_price] => 628.35 [chn_per] => 1.34 [ttl_trd_qty] => 913574 [volume] => 86588 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 620.45 [high_price] => 633 [low_price] => 618 [close_price] => 631.9 [chn_per] => 1.91 [ttl_trd_qty] => 1117517 [volume] => 203943 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 620.45 [high_price] => 633 [low_price] => 618 [close_price] => 631.9 [chn_per] => 1.91 [ttl_trd_qty] => 1117517 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 620.45 [high_price] => 635.5 [low_price] => 618 [close_price] => 634.55 [chn_per] => 2.34 [ttl_trd_qty] => 1477111 [volume] => 359594 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 620.45 [high_price] => 636.2 [low_price] => 618 [close_price] => 636.15 [chn_per] => 2.6 [ttl_trd_qty] => 1631980 [volume] => 154869 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 620.45 [high_price] => 636.85 [low_price] => 618 [close_price] => 636.45 [chn_per] => 2.64 [ttl_trd_qty] => 1739249 [volume] => 107269 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 620.45 [high_price] => 636.85 [low_price] => 618 [close_price] => 636.45 [chn_per] => 2.64 [ttl_trd_qty] => 1739249 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 620.45 [high_price] => 637.9 [low_price] => 618 [close_price] => 637.45 [chn_per] => 2.81 [ttl_trd_qty] => 2018015 [volume] => 278766 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 620.45 [high_price] => 639.45 [low_price] => 618 [close_price] => 639.45 [chn_per] => 3.13 [ttl_trd_qty] => 2229759 [volume] => 211744 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 620.45 [high_price] => 639.45 [low_price] => 618 [close_price] => 639.45 [chn_per] => 3.13 [ttl_trd_qty] => 2229759 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 620.45 [high_price] => 641.5 [low_price] => 618 [close_price] => 641 [chn_per] => 3.38 [ttl_trd_qty] => 2574163 [volume] => 344404 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 620.45 [high_price] => 643.95 [low_price] => 618 [close_price] => 643.2 [chn_per] => 3.73 [ttl_trd_qty] => 2818363 [volume] => 244200 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 620.45 [high_price] => 645.45 [low_price] => 618 [close_price] => 644.75 [chn_per] => 3.98 [ttl_trd_qty] => 3144527 [volume] => 326164 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 620.45 [high_price] => 647.75 [low_price] => 618 [close_price] => 646.95 [chn_per] => 4.34 [ttl_trd_qty] => 3524526 [volume] => 379999 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 620.45 [high_price] => 647.75 [low_price] => 618 [close_price] => 646.95 [chn_per] => 4.34 [ttl_trd_qty] => 3524526 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 620.45 [high_price] => 648 [low_price] => 618 [close_price] => 647.8 [chn_per] => 4.48 [ttl_trd_qty] => 3849235 [volume] => 324709 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 620.45 [high_price] => 650.65 [low_price] => 618 [close_price] => 648 [chn_per] => 4.51 [ttl_trd_qty] => 4913975 [volume] => 1064740 ) ) [DLINKINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 517 [high_price] => 520 [low_price] => 516.7 [close_price] => 520 [chn_per] => 1.04 [ttl_trd_qty] => 4267 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 517 [high_price] => 520 [low_price] => 516.7 [close_price] => 518.5 [chn_per] => 0.75 [ttl_trd_qty] => 12501 [volume] => 8234 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 517 [high_price] => 520 [low_price] => 516.7 [close_price] => 518.5 [chn_per] => 0.75 [ttl_trd_qty] => 16079 [volume] => 3578 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 517 [high_price] => 520 [low_price] => 516.7 [close_price] => 518.65 [chn_per] => 0.78 [ttl_trd_qty] => 19858 [volume] => 3779 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 517 [high_price] => 520 [low_price] => 516.7 [close_price] => 518.65 [chn_per] => 0.78 [ttl_trd_qty] => 19858 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 517 [high_price] => 520 [low_price] => 516.35 [close_price] => 517.5 [chn_per] => 0.55 [ttl_trd_qty] => 28855 [volume] => 8997 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 517 [high_price] => 520 [low_price] => 516.35 [close_price] => 517.5 [chn_per] => 0.55 [ttl_trd_qty] => 28855 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 517 [high_price] => 520 [low_price] => 516.35 [close_price] => 517.9 [chn_per] => 0.63 [ttl_trd_qty] => 37954 [volume] => 9099 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 517 [high_price] => 520 [low_price] => 516.35 [close_price] => 519.2 [chn_per] => 0.88 [ttl_trd_qty] => 50076 [volume] => 12122 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 517 [high_price] => 520 [low_price] => 516.35 [close_price] => 519.2 [chn_per] => 0.88 [ttl_trd_qty] => 50076 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 517 [high_price] => 520 [low_price] => 516.35 [close_price] => 518.55 [chn_per] => 0.76 [ttl_trd_qty] => 51713 [volume] => 1637 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 517 [high_price] => 520 [low_price] => 516.35 [close_price] => 518.75 [chn_per] => 0.8 [ttl_trd_qty] => 54019 [volume] => 2306 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 517 [high_price] => 520 [low_price] => 516.35 [close_price] => 518.75 [chn_per] => 0.8 [ttl_trd_qty] => 60506 [volume] => 6487 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 517 [high_price] => 520 [low_price] => 516.35 [close_price] => 518.3 [chn_per] => 0.71 [ttl_trd_qty] => 61521 [volume] => 1015 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 517 [high_price] => 520 [low_price] => 516.35 [close_price] => 518.3 [chn_per] => 0.71 [ttl_trd_qty] => 61521 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 517 [high_price] => 521.9 [low_price] => 516.35 [close_price] => 520 [chn_per] => 1.04 [ttl_trd_qty] => 86824 [volume] => 25303 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 517 [high_price] => 521.9 [low_price] => 516.35 [close_price] => 520 [chn_per] => 1.04 [ttl_trd_qty] => 86824 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 517 [high_price] => 521.9 [low_price] => 516.35 [close_price] => 519.35 [chn_per] => 0.91 [ttl_trd_qty] => 90271 [volume] => 3447 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 517 [high_price] => 521.9 [low_price] => 516.35 [close_price] => 519.35 [chn_per] => 0.91 [ttl_trd_qty] => 90271 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 517 [high_price] => 521.9 [low_price] => 516.35 [close_price] => 517.4 [chn_per] => 0.53 [ttl_trd_qty] => 101157 [volume] => 10886 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 517 [high_price] => 521.9 [low_price] => 516.35 [close_price] => 517.85 [chn_per] => 0.62 [ttl_trd_qty] => 102205 [volume] => 1048 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 517 [high_price] => 521.9 [low_price] => 516.35 [close_price] => 517.85 [chn_per] => 0.62 [ttl_trd_qty] => 102205 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 517 [high_price] => 521.9 [low_price] => 516.35 [close_price] => 517.8 [chn_per] => 0.61 [ttl_trd_qty] => 106748 [volume] => 4543 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 517 [high_price] => 521.9 [low_price] => 516.35 [close_price] => 517.1 [chn_per] => 0.48 [ttl_trd_qty] => 108238 [volume] => 1490 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 517 [high_price] => 521.9 [low_price] => 516.35 [close_price] => 517.1 [chn_per] => 0.48 [ttl_trd_qty] => 108238 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 517 [high_price] => 521.9 [low_price] => 516.35 [close_price] => 517.6 [chn_per] => 0.57 [ttl_trd_qty] => 128544 [volume] => 20306 ) ) [DMART] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4320 [close_price] => 4322.3 [chn_per] => -1.33 [ttl_trd_qty] => 12217 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4320 [close_price] => 4322.3 [chn_per] => -1.33 [ttl_trd_qty] => 12217 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4240 [chn_per] => -3.21 [ttl_trd_qty] => 348935 [volume] => 336718 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4240 [chn_per] => -3.21 [ttl_trd_qty] => 348935 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4266.7 [chn_per] => -2.6 [ttl_trd_qty] => 501613 [volume] => 152678 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4260.9 [chn_per] => -2.73 [ttl_trd_qty] => 517168 [volume] => 15555 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4249.8 [chn_per] => -2.99 [ttl_trd_qty] => 531496 [volume] => 14328 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4249.8 [chn_per] => -2.99 [ttl_trd_qty] => 531496 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4256 [chn_per] => -2.85 [ttl_trd_qty] => 564831 [volume] => 33335 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4280 [chn_per] => -2.3 [ttl_trd_qty] => 594933 [volume] => 30102 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4297 [chn_per] => -1.91 [ttl_trd_qty] => 641777 [volume] => 46844 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4302.1 [chn_per] => -1.79 [ttl_trd_qty] => 667703 [volume] => 25926 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4300.6 [chn_per] => -1.83 [ttl_trd_qty] => 683769 [volume] => 16066 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4311.6 [chn_per] => -1.58 [ttl_trd_qty] => 696760 [volume] => 12991 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4307.6 [chn_per] => -1.67 [ttl_trd_qty] => 700866 [volume] => 4106 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4319 [chn_per] => -1.41 [ttl_trd_qty] => 709372 [volume] => 8506 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4325.9 [chn_per] => -1.25 [ttl_trd_qty] => 719297 [volume] => 9925 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4328 [chn_per] => -1.2 [ttl_trd_qty] => 729750 [volume] => 10453 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4328 [chn_per] => -1.2 [ttl_trd_qty] => 729750 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4324.1 [chn_per] => -1.29 [ttl_trd_qty] => 742872 [volume] => 13122 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4324.1 [chn_per] => -1.29 [ttl_trd_qty] => 742872 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4325.6 [chn_per] => -1.26 [ttl_trd_qty] => 762170 [volume] => 19298 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4343.3 [chn_per] => -0.85 [ttl_trd_qty] => 774916 [volume] => 12746 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4336.7 [chn_per] => -1 [ttl_trd_qty] => 778471 [volume] => 3555 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4330.2 [chn_per] => -1.15 [ttl_trd_qty] => 786046 [volume] => 7575 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4368.8 [high_price] => 4374.7 [low_price] => 4220.5 [close_price] => 4310 [chn_per] => -1.61 [ttl_trd_qty] => 930642 [volume] => 144596 ) ) [DMCC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 255.2 [high_price] => 255.2 [low_price] => 255.2 [close_price] => 255.2 [chn_per] => 0.47 [ttl_trd_qty] => 217 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 255.2 [high_price] => 255.2 [low_price] => 255.2 [close_price] => 255.2 [chn_per] => 0.47 [ttl_trd_qty] => 217 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 255.2 [high_price] => 256.95 [low_price] => 254.55 [close_price] => 256.95 [chn_per] => 1.16 [ttl_trd_qty] => 2372 [volume] => 2155 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 254.55 [close_price] => 257.6 [chn_per] => 1.42 [ttl_trd_qty] => 3641 [volume] => 1269 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 254.55 [close_price] => 257.6 [chn_per] => 1.42 [ttl_trd_qty] => 3641 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 254.55 [close_price] => 257 [chn_per] => 1.18 [ttl_trd_qty] => 4571 [volume] => 930 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 254.55 [close_price] => 257 [chn_per] => 1.18 [ttl_trd_qty] => 4581 [volume] => 10 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 254.55 [close_price] => 257.05 [chn_per] => 1.2 [ttl_trd_qty] => 6524 [volume] => 1943 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 254.55 [close_price] => 257.3 [chn_per] => 1.3 [ttl_trd_qty] => 6553 [volume] => 29 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 254.55 [close_price] => 257.3 [chn_per] => 1.3 [ttl_trd_qty] => 6553 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 254.55 [close_price] => 255.05 [chn_per] => 0.41 [ttl_trd_qty] => 7558 [volume] => 1005 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 254 [close_price] => 254 [chn_per] => 0 [ttl_trd_qty] => 7741 [volume] => 183 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 254 [close_price] => 254 [chn_per] => 0 [ttl_trd_qty] => 7741 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 253.35 [close_price] => 253.35 [chn_per] => -0.26 [ttl_trd_qty] => 8463 [volume] => 722 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 253.35 [close_price] => 253.35 [chn_per] => -0.26 [ttl_trd_qty] => 8463 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 252.1 [close_price] => 252.5 [chn_per] => -0.59 [ttl_trd_qty] => 8923 [volume] => 460 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 252.1 [close_price] => 252.5 [chn_per] => -0.59 [ttl_trd_qty] => 8923 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 252.1 [close_price] => 252.6 [chn_per] => -0.55 [ttl_trd_qty] => 10358 [volume] => 1435 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 252.1 [close_price] => 253.25 [chn_per] => -0.3 [ttl_trd_qty] => 10419 [volume] => 61 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 252.1 [close_price] => 253.5 [chn_per] => -0.2 [ttl_trd_qty] => 10523 [volume] => 104 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 252.1 [close_price] => 253.85 [chn_per] => -0.06 [ttl_trd_qty] => 10806 [volume] => 283 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 252.1 [close_price] => 253.85 [chn_per] => -0.06 [ttl_trd_qty] => 10806 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 252.1 [close_price] => 253.5 [chn_per] => -0.2 [ttl_trd_qty] => 12544 [volume] => 1738 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 252.1 [close_price] => 253.5 [chn_per] => -0.2 [ttl_trd_qty] => 12544 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 252.1 [close_price] => 253.4 [chn_per] => -0.24 [ttl_trd_qty] => 14326 [volume] => 1782 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 255.2 [high_price] => 257.6 [low_price] => 252.1 [close_price] => 257 [chn_per] => 1.18 [ttl_trd_qty] => 15901 [volume] => 1575 ) ) [DODLA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1134 [high_price] => 1134 [low_price] => 1127.9 [close_price] => 1128.7 [chn_per] => 0.53 [ttl_trd_qty] => 159 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1134 [high_price] => 1134 [low_price] => 1127.9 [close_price] => 1128.7 [chn_per] => 0.53 [ttl_trd_qty] => 159 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1116.1 [chn_per] => -0.59 [ttl_trd_qty] => 2745 [volume] => 2586 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1116.1 [chn_per] => -0.59 [ttl_trd_qty] => 2745 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1120.1 [chn_per] => -0.23 [ttl_trd_qty] => 2994 [volume] => 249 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1118 [chn_per] => -0.42 [ttl_trd_qty] => 3394 [volume] => 400 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1116.2 [chn_per] => -0.58 [ttl_trd_qty] => 3583 [volume] => 189 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1116.2 [chn_per] => -0.58 [ttl_trd_qty] => 3583 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1126.5 [chn_per] => 0.34 [ttl_trd_qty] => 4205 [volume] => 622 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1126.2 [chn_per] => 0.31 [ttl_trd_qty] => 4457 [volume] => 252 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1118.3 [chn_per] => -0.39 [ttl_trd_qty] => 4792 [volume] => 335 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1117.7 [chn_per] => -0.45 [ttl_trd_qty] => 4962 [volume] => 170 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1118 [chn_per] => -0.42 [ttl_trd_qty] => 5021 [volume] => 59 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1121.1 [chn_per] => -0.14 [ttl_trd_qty] => 5558 [volume] => 537 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1118.8 [chn_per] => -0.35 [ttl_trd_qty] => 5776 [volume] => 218 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1123.1 [chn_per] => 0.04 [ttl_trd_qty] => 5889 [volume] => 113 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1121.4 [chn_per] => -0.12 [ttl_trd_qty] => 5907 [volume] => 18 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1122.9 [chn_per] => 0.02 [ttl_trd_qty] => 5990 [volume] => 83 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1122.9 [chn_per] => 0.02 [ttl_trd_qty] => 5990 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1122.5 [chn_per] => -0.02 [ttl_trd_qty] => 6133 [volume] => 143 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1122.5 [chn_per] => -0.02 [ttl_trd_qty] => 6133 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1117.9 [chn_per] => -0.43 [ttl_trd_qty] => 6949 [volume] => 816 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1116.3 [chn_per] => -0.57 [ttl_trd_qty] => 7789 [volume] => 840 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1118 [chn_per] => -0.42 [ttl_trd_qty] => 8403 [volume] => 614 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1117.6 [chn_per] => -0.45 [ttl_trd_qty] => 9693 [volume] => 1290 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1134 [high_price] => 1145.9 [low_price] => 1114.2 [close_price] => 1115 [chn_per] => -0.69 [ttl_trd_qty] => 11863 [volume] => 2170 ) ) [DOLATALGO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 72.3 [high_price] => 72.48 [low_price] => 72.3 [close_price] => 72.48 [chn_per] => 0 [ttl_trd_qty] => 283 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 72.3 [high_price] => 72.48 [low_price] => 72.3 [close_price] => 72.48 [chn_per] => 0 [ttl_trd_qty] => 283 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.9 [chn_per] => 0.58 [ttl_trd_qty] => 3728 [volume] => 3445 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.69 [chn_per] => 0.29 [ttl_trd_qty] => 14720 [volume] => 10992 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.52 [chn_per] => 0.06 [ttl_trd_qty] => 16666 [volume] => 1946 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.52 [chn_per] => 0.06 [ttl_trd_qty] => 16666 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.71 [chn_per] => 0.32 [ttl_trd_qty] => 21067 [volume] => 4401 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.71 [chn_per] => 0.32 [ttl_trd_qty] => 21067 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.97 [chn_per] => 0.68 [ttl_trd_qty] => 24216 [volume] => 3149 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.86 [chn_per] => 0.52 [ttl_trd_qty] => 24572 [volume] => 356 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.86 [chn_per] => 0.52 [ttl_trd_qty] => 24572 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.99 [chn_per] => 0.7 [ttl_trd_qty] => 27797 [volume] => 3225 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.75 [chn_per] => 0.37 [ttl_trd_qty] => 28399 [volume] => 602 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.6 [chn_per] => 0.17 [ttl_trd_qty] => 28843 [volume] => 444 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.6 [chn_per] => 0.17 [ttl_trd_qty] => 28843 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.8 [chn_per] => 0.44 [ttl_trd_qty] => 30666 [volume] => 1823 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.66 [chn_per] => 0.25 [ttl_trd_qty] => 35713 [volume] => 5047 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.51 [chn_per] => 0.04 [ttl_trd_qty] => 36791 [volume] => 1078 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.4 [chn_per] => -0.11 [ttl_trd_qty] => 37538 [volume] => 747 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.49 [chn_per] => 0.01 [ttl_trd_qty] => 37852 [volume] => 314 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.45 [chn_per] => -0.04 [ttl_trd_qty] => 38241 [volume] => 389 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.39 [chn_per] => -0.12 [ttl_trd_qty] => 40239 [volume] => 1998 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.3 [close_price] => 72.3 [chn_per] => -0.25 [ttl_trd_qty] => 41418 [volume] => 1179 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.29 [close_price] => 72.35 [chn_per] => -0.18 [ttl_trd_qty] => 41810 [volume] => 392 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 72.3 [high_price] => 73.14 [low_price] => 72.29 [close_price] => 72.35 [chn_per] => -0.18 [ttl_trd_qty] => 41810 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 72.3 [high_price] => 74 [low_price] => 72.05 [close_price] => 72.75 [chn_per] => 0.37 [ttl_trd_qty] => 60725 [volume] => 18915 ) ) [DOLLAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 267 [chn_per] => -0.13 [ttl_trd_qty] => 10188 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.6 [chn_per] => -0.65 [ttl_trd_qty] => 33560 [volume] => 23372 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.8 [chn_per] => -0.58 [ttl_trd_qty] => 48359 [volume] => 14799 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 264.3 [chn_per] => -1.14 [ttl_trd_qty] => 63327 [volume] => 14968 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 262.8 [chn_per] => -1.7 [ttl_trd_qty] => 93487 [volume] => 30160 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 263.75 [chn_per] => -1.35 [ttl_trd_qty] => 109043 [volume] => 15556 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 263.75 [chn_per] => -1.35 [ttl_trd_qty] => 109043 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 263.65 [chn_per] => -1.38 [ttl_trd_qty] => 111816 [volume] => 2773 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.15 [chn_per] => -0.82 [ttl_trd_qty] => 118039 [volume] => 6223 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.75 [chn_per] => -0.6 [ttl_trd_qty] => 132406 [volume] => 14367 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.9 [chn_per] => -0.54 [ttl_trd_qty] => 137760 [volume] => 5354 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.5 [chn_per] => -0.69 [ttl_trd_qty] => 139129 [volume] => 1369 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.75 [chn_per] => -0.6 [ttl_trd_qty] => 146209 [volume] => 7080 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.6 [chn_per] => -0.65 [ttl_trd_qty] => 149759 [volume] => 3550 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.45 [chn_per] => -0.71 [ttl_trd_qty] => 151369 [volume] => 1610 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.6 [chn_per] => -0.65 [ttl_trd_qty] => 152398 [volume] => 1029 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.6 [chn_per] => -0.65 [ttl_trd_qty] => 152398 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.25 [chn_per] => -0.79 [ttl_trd_qty] => 155302 [volume] => 2904 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 264.95 [chn_per] => -0.9 [ttl_trd_qty] => 159038 [volume] => 3736 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 264.95 [chn_per] => -0.9 [ttl_trd_qty] => 159038 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.5 [chn_per] => -0.69 [ttl_trd_qty] => 162977 [volume] => 3939 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.95 [chn_per] => -0.52 [ttl_trd_qty] => 167328 [volume] => 4351 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 267.1 [chn_per] => -0.09 [ttl_trd_qty] => 177725 [volume] => 10397 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 266.85 [chn_per] => -0.19 [ttl_trd_qty] => 178968 [volume] => 1243 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.8 [chn_per] => -0.58 [ttl_trd_qty] => 196208 [volume] => 17240 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 266 [high_price] => 268.4 [low_price] => 260 [close_price] => 265.8 [chn_per] => -0.58 [ttl_trd_qty] => 196208 [volume] => 0 ) ) [DOLPHIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 371.45 [high_price] => 371.45 [low_price] => 371.45 [close_price] => 371.45 [chn_per] => 0 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 371.45 [high_price] => 371.45 [low_price] => 369 [close_price] => 369 [chn_per] => -0.66 [ttl_trd_qty] => 510 [volume] => 508 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 371.45 [high_price] => 371.45 [low_price] => 369 [close_price] => 369 [chn_per] => -0.66 [ttl_trd_qty] => 510 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 372.5 [chn_per] => 0.28 [ttl_trd_qty] => 717 [volume] => 207 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 370.8 [chn_per] => -0.17 [ttl_trd_qty] => 719 [volume] => 2 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 370.8 [chn_per] => -0.17 [ttl_trd_qty] => 719 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 372.35 [chn_per] => 0.24 [ttl_trd_qty] => 724 [volume] => 5 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 370.9 [chn_per] => -0.15 [ttl_trd_qty] => 756 [volume] => 32 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 370.9 [chn_per] => -0.15 [ttl_trd_qty] => 756 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 372.2 [chn_per] => 0.2 [ttl_trd_qty] => 865 [volume] => 109 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 372.4 [chn_per] => 0.26 [ttl_trd_qty] => 884 [volume] => 19 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 370.55 [chn_per] => -0.24 [ttl_trd_qty] => 939 [volume] => 55 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 370.55 [chn_per] => -0.24 [ttl_trd_qty] => 939 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 370.6 [chn_per] => -0.23 [ttl_trd_qty] => 950 [volume] => 11 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 371.45 [chn_per] => 0 [ttl_trd_qty] => 955 [volume] => 5 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 371.45 [chn_per] => 0 [ttl_trd_qty] => 955 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 371.45 [chn_per] => 0 [ttl_trd_qty] => 955 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 371.45 [chn_per] => 0 [ttl_trd_qty] => 955 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 371.45 [chn_per] => 0 [ttl_trd_qty] => 962 [volume] => 7 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 371.45 [chn_per] => 0 [ttl_trd_qty] => 963 [volume] => 1 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 370.6 [chn_per] => -0.23 [ttl_trd_qty] => 980 [volume] => 17 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 371.45 [chn_per] => 0 [ttl_trd_qty] => 1010 [volume] => 30 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 370 [chn_per] => -0.39 [ttl_trd_qty] => 1119 [volume] => 109 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 369.05 [chn_per] => -0.65 [ttl_trd_qty] => 1120 [volume] => 1 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 371.45 [high_price] => 374.35 [low_price] => 368 [close_price] => 368.3 [chn_per] => -0.85 [ttl_trd_qty] => 1199 [volume] => 79 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 371.45 [high_price] => 375 [low_price] => 368 [close_price] => 375 [chn_per] => 0.96 [ttl_trd_qty] => 1421 [volume] => 222 ) ) [DOMS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2309.6 [close_price] => 2358.2 [chn_per] => 2.1 [ttl_trd_qty] => 2364 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2309.6 [close_price] => 2358.2 [chn_per] => 2.1 [ttl_trd_qty] => 2364 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2303 [close_price] => 2305 [chn_per] => -0.2 [ttl_trd_qty] => 7872 [volume] => 5508 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2303 [close_price] => 2315.7 [chn_per] => 0.26 [ttl_trd_qty] => 9363 [volume] => 1491 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2303 [close_price] => 2315.7 [chn_per] => 0.26 [ttl_trd_qty] => 9363 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2303 [close_price] => 2312.9 [chn_per] => 0.14 [ttl_trd_qty] => 12509 [volume] => 3146 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2303 [close_price] => 2312.9 [chn_per] => 0.14 [ttl_trd_qty] => 12560 [volume] => 51 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2303 [close_price] => 2305.4 [chn_per] => -0.18 [ttl_trd_qty] => 14739 [volume] => 2179 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2292 [close_price] => 2301.2 [chn_per] => -0.36 [ttl_trd_qty] => 18490 [volume] => 3751 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2292 [close_price] => 2301.2 [chn_per] => -0.36 [ttl_trd_qty] => 18490 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2285.1 [close_price] => 2287.1 [chn_per] => -0.97 [ttl_trd_qty] => 20926 [volume] => 2436 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2285.1 [close_price] => 2287.5 [chn_per] => -0.96 [ttl_trd_qty] => 21589 [volume] => 663 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2285.1 [close_price] => 2287.5 [chn_per] => -0.96 [ttl_trd_qty] => 21589 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2300 [chn_per] => -0.42 [ttl_trd_qty] => 45319 [volume] => 23730 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2300 [chn_per] => -0.42 [ttl_trd_qty] => 45319 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2301 [chn_per] => -0.37 [ttl_trd_qty] => 46734 [volume] => 1415 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2301 [chn_per] => -0.37 [ttl_trd_qty] => 46734 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2301 [chn_per] => -0.37 [ttl_trd_qty] => 47907 [volume] => 1173 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2303.7 [chn_per] => -0.26 [ttl_trd_qty] => 48480 [volume] => 573 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2304.4 [chn_per] => -0.23 [ttl_trd_qty] => 48847 [volume] => 367 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2302 [chn_per] => -0.33 [ttl_trd_qty] => 49113 [volume] => 266 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2302 [chn_per] => -0.33 [ttl_trd_qty] => 49113 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2301.8 [chn_per] => -0.34 [ttl_trd_qty] => 52362 [volume] => 3249 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2301.8 [chn_per] => -0.34 [ttl_trd_qty] => 52362 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2291.7 [chn_per] => -0.78 [ttl_trd_qty] => 59190 [volume] => 6828 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2309.6 [high_price] => 2369.4 [low_price] => 2268.3 [close_price] => 2292.8 [chn_per] => -0.73 [ttl_trd_qty] => 65696 [volume] => 6506 ) ) [DONEAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 86.3 [chn_per] => 0.52 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 87.03 [high_price] => 87.59 [low_price] => 86.3 [close_price] => 87.23 [chn_per] => 1.61 [ttl_trd_qty] => 2685 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 88 [chn_per] => 2.5 [ttl_trd_qty] => 4085 [volume] => 1400 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.43 [chn_per] => 1.84 [ttl_trd_qty] => 4201 [volume] => 116 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.33 [chn_per] => 1.72 [ttl_trd_qty] => 5289 [volume] => 1088 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.33 [chn_per] => 1.72 [ttl_trd_qty] => 5289 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.33 [chn_per] => 1.72 [ttl_trd_qty] => 5289 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.51 [chn_per] => 1.93 [ttl_trd_qty] => 5648 [volume] => 359 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.71 [chn_per] => 2.17 [ttl_trd_qty] => 5655 [volume] => 7 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.59 [chn_per] => 2.03 [ttl_trd_qty] => 6716 [volume] => 1061 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.9 [chn_per] => 2.39 [ttl_trd_qty] => 11361 [volume] => 4645 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 88 [chn_per] => 2.5 [ttl_trd_qty] => 12639 [volume] => 1278 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.85 [chn_per] => 2.33 [ttl_trd_qty] => 13883 [volume] => 1244 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.84 [chn_per] => 2.32 [ttl_trd_qty] => 14127 [volume] => 244 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.84 [chn_per] => 2.32 [ttl_trd_qty] => 14127 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 86.6 [chn_per] => 0.87 [ttl_trd_qty] => 15291 [volume] => 1164 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 86.6 [chn_per] => 0.87 [ttl_trd_qty] => 15291 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 86.77 [chn_per] => 1.07 [ttl_trd_qty] => 15325 [volume] => 34 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.12 [chn_per] => 1.48 [ttl_trd_qty] => 16888 [volume] => 1563 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 87.12 [chn_per] => 1.48 [ttl_trd_qty] => 16888 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 86.72 [chn_per] => 1.01 [ttl_trd_qty] => 17213 [volume] => 325 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 86.71 [chn_per] => 1 [ttl_trd_qty] => 17311 [volume] => 98 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 86.8 [chn_per] => 1.11 [ttl_trd_qty] => 17870 [volume] => 559 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 86.8 [chn_per] => 1.11 [ttl_trd_qty] => 17870 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 86.81 [chn_per] => 1.12 [ttl_trd_qty] => 17999 [volume] => 129 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 87.03 [high_price] => 88 [low_price] => 86.3 [close_price] => 86.81 [chn_per] => 1.12 [ttl_trd_qty] => 17999 [volume] => 0 ) ) [DPABHUSHAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 936.6 [high_price] => 939 [low_price] => 936.6 [close_price] => 938.95 [chn_per] => 0.35 [ttl_trd_qty] => 35 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 936.6 [high_price] => 946.4 [low_price] => 933.2 [close_price] => 942.9 [chn_per] => 0.77 [ttl_trd_qty] => 473 [volume] => 438 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 936.6 [high_price] => 946.4 [low_price] => 933.2 [close_price] => 938.75 [chn_per] => 0.33 [ttl_trd_qty] => 996 [volume] => 523 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 936.6 [high_price] => 946.4 [low_price] => 933.2 [close_price] => 941.95 [chn_per] => 0.67 [ttl_trd_qty] => 1175 [volume] => 179 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 936.6 [high_price] => 946.4 [low_price] => 933.2 [close_price] => 941.95 [chn_per] => 0.67 [ttl_trd_qty] => 1175 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 936.6 [high_price] => 946.4 [low_price] => 933.2 [close_price] => 943.8 [chn_per] => 0.87 [ttl_trd_qty] => 1316 [volume] => 141 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 936.6 [high_price] => 946.4 [low_price] => 933.2 [close_price] => 943.8 [chn_per] => 0.87 [ttl_trd_qty] => 1316 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 936.6 [high_price] => 946.4 [low_price] => 933.2 [close_price] => 942.5 [chn_per] => 0.73 [ttl_trd_qty] => 1521 [volume] => 205 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 949.5 [chn_per] => 1.48 [ttl_trd_qty] => 2629 [volume] => 1108 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 949.5 [chn_per] => 1.48 [ttl_trd_qty] => 2629 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 947.4 [chn_per] => 1.26 [ttl_trd_qty] => 3272 [volume] => 643 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 945 [chn_per] => 1 [ttl_trd_qty] => 3853 [volume] => 581 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 945.6 [chn_per] => 1.06 [ttl_trd_qty] => 3860 [volume] => 7 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 945.3 [chn_per] => 1.03 [ttl_trd_qty] => 4162 [volume] => 302 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 945.3 [chn_per] => 1.03 [ttl_trd_qty] => 4162 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 943 [chn_per] => 0.79 [ttl_trd_qty] => 4217 [volume] => 55 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 943 [chn_per] => 0.79 [ttl_trd_qty] => 4217 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 940.5 [chn_per] => 0.52 [ttl_trd_qty] => 4716 [volume] => 499 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 940.5 [chn_per] => 0.52 [ttl_trd_qty] => 4716 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 940 [chn_per] => 0.46 [ttl_trd_qty] => 4769 [volume] => 53 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 940 [chn_per] => 0.46 [ttl_trd_qty] => 5632 [volume] => 863 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 940 [chn_per] => 0.46 [ttl_trd_qty] => 5632 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 935.9 [chn_per] => 0.03 [ttl_trd_qty] => 6112 [volume] => 480 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 939.95 [chn_per] => 0.46 [ttl_trd_qty] => 6369 [volume] => 257 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 939.95 [chn_per] => 0.46 [ttl_trd_qty] => 6369 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 936.6 [high_price] => 953.4 [low_price] => 933.2 [close_price] => 953 [chn_per] => 1.85 [ttl_trd_qty] => 10760 [volume] => 4391 ) ) [DPSCLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7.45 [high_price] => 7.45 [low_price] => 7.45 [close_price] => 7.45 [chn_per] => 0.54 [ttl_trd_qty] => 2578 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.35 [close_price] => 7.45 [chn_per] => 0.54 [ttl_trd_qty] => 5809 [volume] => 3231 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.35 [close_price] => 7.45 [chn_per] => 0.54 [ttl_trd_qty] => 5809 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.35 [close_price] => 7.35 [chn_per] => -0.81 [ttl_trd_qty] => 21054 [volume] => 15245 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.35 [close_price] => 7.44 [chn_per] => 0.4 [ttl_trd_qty] => 21157 [volume] => 103 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.35 [close_price] => 7.44 [chn_per] => 0.4 [ttl_trd_qty] => 21157 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.35 [close_price] => 7.43 [chn_per] => 0.27 [ttl_trd_qty] => 26742 [volume] => 5585 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.35 [chn_per] => -0.81 [ttl_trd_qty] => 85169 [volume] => 58427 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.35 [chn_per] => -0.81 [ttl_trd_qty] => 85169 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.36 [chn_per] => -0.67 [ttl_trd_qty] => 108434 [volume] => 23265 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.38 [chn_per] => -0.4 [ttl_trd_qty] => 116195 [volume] => 7761 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.23 [chn_per] => -2.43 [ttl_trd_qty] => 116424 [volume] => 229 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.23 [chn_per] => -2.43 [ttl_trd_qty] => 116424 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.4 [chn_per] => -0.13 [ttl_trd_qty] => 134831 [volume] => 18407 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.4 [chn_per] => -0.13 [ttl_trd_qty] => 135726 [volume] => 895 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.3 [chn_per] => -1.48 [ttl_trd_qty] => 138643 [volume] => 2917 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.4 [chn_per] => -0.13 [ttl_trd_qty] => 140929 [volume] => 2286 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.4 [chn_per] => -0.13 [ttl_trd_qty] => 140929 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.4 [chn_per] => -0.13 [ttl_trd_qty] => 141069 [volume] => 140 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.3 [chn_per] => -1.48 [ttl_trd_qty] => 149249 [volume] => 8180 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.25 [chn_per] => -2.16 [ttl_trd_qty] => 152240 [volume] => 2991 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.25 [chn_per] => -2.16 [ttl_trd_qty] => 154603 [volume] => 2363 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.3 [chn_per] => -1.48 [ttl_trd_qty] => 155539 [volume] => 936 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.38 [chn_per] => -0.4 [ttl_trd_qty] => 160618 [volume] => 5079 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.29 [chn_per] => -1.62 [ttl_trd_qty] => 163434 [volume] => 2816 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7.45 [high_price] => 7.48 [low_price] => 7.04 [close_price] => 7.38 [chn_per] => -0.4 [ttl_trd_qty] => 180564 [volume] => 17130 ) ) [DPWIRES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 202 [high_price] => 202 [low_price] => 200.47 [close_price] => 200.47 [chn_per] => 0.6 [ttl_trd_qty] => 31 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 202 [high_price] => 202 [low_price] => 196.14 [close_price] => 196.82 [chn_per] => -1.23 [ttl_trd_qty] => 8606 [volume] => 8575 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 202 [high_price] => 202 [low_price] => 196.14 [close_price] => 196.82 [chn_per] => -1.23 [ttl_trd_qty] => 8606 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 202 [high_price] => 202 [low_price] => 196 [close_price] => 196.93 [chn_per] => -1.17 [ttl_trd_qty] => 13647 [volume] => 5041 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 193.39 [chn_per] => -2.95 [ttl_trd_qty] => 22466 [volume] => 8819 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 193.39 [chn_per] => -2.95 [ttl_trd_qty] => 22466 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 195.56 [chn_per] => -1.86 [ttl_trd_qty] => 24744 [volume] => 2278 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 195.96 [chn_per] => -1.66 [ttl_trd_qty] => 24881 [volume] => 137 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 195.96 [chn_per] => -1.66 [ttl_trd_qty] => 24881 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 196.22 [chn_per] => -1.53 [ttl_trd_qty] => 26499 [volume] => 1618 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 195.99 [chn_per] => -1.65 [ttl_trd_qty] => 27234 [volume] => 735 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 194.99 [chn_per] => -2.15 [ttl_trd_qty] => 29074 [volume] => 1840 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 194.99 [chn_per] => -2.15 [ttl_trd_qty] => 29074 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 194.25 [chn_per] => -2.52 [ttl_trd_qty] => 30226 [volume] => 1152 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 193.66 [chn_per] => -2.82 [ttl_trd_qty] => 30589 [volume] => 363 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 193.56 [chn_per] => -2.87 [ttl_trd_qty] => 31005 [volume] => 416 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 193.89 [chn_per] => -2.7 [ttl_trd_qty] => 31337 [volume] => 332 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 193.89 [chn_per] => -2.7 [ttl_trd_qty] => 31337 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 193 [chn_per] => -3.15 [ttl_trd_qty] => 32107 [volume] => 770 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 193.38 [chn_per] => -2.96 [ttl_trd_qty] => 32658 [volume] => 551 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 193.38 [chn_per] => -2.96 [ttl_trd_qty] => 32667 [volume] => 9 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 202 [high_price] => 202 [low_price] => 190.25 [close_price] => 192.53 [chn_per] => -3.38 [ttl_trd_qty] => 37053 [volume] => 4386 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 202 [high_price] => 202.45 [low_price] => 190.25 [close_price] => 196.7 [chn_per] => -1.29 [ttl_trd_qty] => 51034 [volume] => 13981 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 202 [high_price] => 202.45 [low_price] => 190.25 [close_price] => 196.62 [chn_per] => -1.33 [ttl_trd_qty] => 51192 [volume] => 158 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 202 [high_price] => 202.45 [low_price] => 190.25 [close_price] => 195.28 [chn_per] => -2 [ttl_trd_qty] => 52492 [volume] => 1300 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 202 [high_price] => 202.45 [low_price] => 190.25 [close_price] => 195.25 [chn_per] => -2.02 [ttl_trd_qty] => 56477 [volume] => 3985 ) ) [DREAMFOLKS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 68.08 [high_price] => 68.79 [low_price] => 68.08 [close_price] => 68.79 [chn_per] => 1.27 [ttl_trd_qty] => 359 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 68.08 [high_price] => 68.9 [low_price] => 68.07 [close_price] => 68.41 [chn_per] => 0.71 [ttl_trd_qty] => 4067 [volume] => 3708 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 68.08 [high_price] => 68.9 [low_price] => 68.07 [close_price] => 68.83 [chn_per] => 1.32 [ttl_trd_qty] => 5309 [volume] => 1242 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 68.08 [high_price] => 68.9 [low_price] => 68.07 [close_price] => 68.7 [chn_per] => 1.13 [ttl_trd_qty] => 6252 [volume] => 943 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 68.08 [high_price] => 68.9 [low_price] => 68.07 [close_price] => 68.7 [chn_per] => 1.13 [ttl_trd_qty] => 6252 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 68.08 [high_price] => 68.9 [low_price] => 68.07 [close_price] => 68.79 [chn_per] => 1.27 [ttl_trd_qty] => 9858 [volume] => 3606 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 68.08 [high_price] => 68.9 [low_price] => 68.07 [close_price] => 68.79 [chn_per] => 1.27 [ttl_trd_qty] => 9858 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 68.08 [high_price] => 68.9 [low_price] => 68.07 [close_price] => 68.73 [chn_per] => 1.18 [ttl_trd_qty] => 11153 [volume] => 1295 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 68.08 [high_price] => 69.44 [low_price] => 68.07 [close_price] => 69.35 [chn_per] => 2.09 [ttl_trd_qty] => 21219 [volume] => 10066 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 68.08 [high_price] => 69.44 [low_price] => 68.07 [close_price] => 69.35 [chn_per] => 2.09 [ttl_trd_qty] => 21219 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.53 [chn_per] => 2.36 [ttl_trd_qty] => 30054 [volume] => 8835 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69 [chn_per] => 1.58 [ttl_trd_qty] => 38009 [volume] => 7955 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.4 [chn_per] => 2.16 [ttl_trd_qty] => 51428 [volume] => 13419 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.02 [chn_per] => 1.6 [ttl_trd_qty] => 53374 [volume] => 1946 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.02 [chn_per] => 1.6 [ttl_trd_qty] => 53374 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.27 [chn_per] => 1.97 [ttl_trd_qty] => 64493 [volume] => 11119 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.27 [chn_per] => 1.97 [ttl_trd_qty] => 64493 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.33 [chn_per] => 2.06 [ttl_trd_qty] => 70878 [volume] => 6385 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.33 [chn_per] => 2.06 [ttl_trd_qty] => 70878 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.48 [chn_per] => 2.28 [ttl_trd_qty] => 75214 [volume] => 4336 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.66 [chn_per] => 2.55 [ttl_trd_qty] => 76545 [volume] => 1331 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.66 [chn_per] => 2.55 [ttl_trd_qty] => 76545 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.58 [chn_per] => 2.43 [ttl_trd_qty] => 78057 [volume] => 1512 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.22 [chn_per] => 1.9 [ttl_trd_qty] => 85444 [volume] => 7387 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.22 [chn_per] => 1.9 [ttl_trd_qty] => 85444 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 68.08 [high_price] => 69.8 [low_price] => 68.07 [close_price] => 69.44 [chn_per] => 2.22 [ttl_trd_qty] => 90513 [volume] => 5069 ) ) [DREDGECORP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1100 [high_price] => 1106.9 [low_price] => 1097.5 [close_price] => 1102.4 [chn_per] => 0.49 [ttl_trd_qty] => 2075 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1100 [high_price] => 1121 [low_price] => 1097.5 [close_price] => 1115.8 [chn_per] => 1.71 [ttl_trd_qty] => 18102 [volume] => 16027 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1100 [high_price] => 1121 [low_price] => 1097.5 [close_price] => 1108.2 [chn_per] => 1.02 [ttl_trd_qty] => 30016 [volume] => 11914 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1100 [high_price] => 1139 [low_price] => 1097.5 [close_price] => 1135.9 [chn_per] => 3.55 [ttl_trd_qty] => 59643 [volume] => 29627 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1100 [high_price] => 1139 [low_price] => 1097.5 [close_price] => 1135.9 [chn_per] => 3.55 [ttl_trd_qty] => 59643 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1131.1 [chn_per] => 3.11 [ttl_trd_qty] => 106498 [volume] => 46855 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1131.1 [chn_per] => 3.11 [ttl_trd_qty] => 106498 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1127.7 [chn_per] => 2.8 [ttl_trd_qty] => 116277 [volume] => 9779 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1127.2 [chn_per] => 2.75 [ttl_trd_qty] => 124799 [volume] => 8522 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1127.2 [chn_per] => 2.75 [ttl_trd_qty] => 124799 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1115 [chn_per] => 1.64 [ttl_trd_qty] => 151058 [volume] => 26259 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1113.8 [chn_per] => 1.53 [ttl_trd_qty] => 155358 [volume] => 4300 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1114.2 [chn_per] => 1.57 [ttl_trd_qty] => 173670 [volume] => 18312 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1110.2 [chn_per] => 1.2 [ttl_trd_qty] => 175634 [volume] => 1964 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1110.2 [chn_per] => 1.2 [ttl_trd_qty] => 175634 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1107.6 [chn_per] => 0.97 [ttl_trd_qty] => 180415 [volume] => 4781 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1107.6 [chn_per] => 0.97 [ttl_trd_qty] => 180415 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1102 [chn_per] => 0.46 [ttl_trd_qty] => 201064 [volume] => 20649 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1102 [chn_per] => 0.46 [ttl_trd_qty] => 201064 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1102 [chn_per] => 0.46 [ttl_trd_qty] => 218480 [volume] => 17416 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1103.4 [chn_per] => 0.58 [ttl_trd_qty] => 221190 [volume] => 2710 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1097.5 [close_price] => 1103.4 [chn_per] => 0.58 [ttl_trd_qty] => 221190 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1092.2 [close_price] => 1095 [chn_per] => -0.18 [ttl_trd_qty] => 236270 [volume] => 15080 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1092.2 [close_price] => 1095 [chn_per] => -0.18 [ttl_trd_qty] => 244156 [volume] => 7886 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1092.2 [close_price] => 1095 [chn_per] => -0.18 [ttl_trd_qty] => 244156 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1100 [high_price] => 1148.8 [low_price] => 1082 [close_price] => 1087 [chn_per] => -0.91 [ttl_trd_qty] => 276086 [volume] => 31930 ) ) [DRREDDY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1351 [high_price] => 1359.7 [low_price] => 1347.1 [close_price] => 1359.7 [chn_per] => 0.19 [ttl_trd_qty] => 21417 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1347.1 [close_price] => 1353.6 [chn_per] => -0.26 [ttl_trd_qty] => 93781 [volume] => 72364 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1347.1 [close_price] => 1353.6 [chn_per] => -0.26 [ttl_trd_qty] => 93781 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1339.7 [close_price] => 1347.9 [chn_per] => -0.68 [ttl_trd_qty] => 186568 [volume] => 92787 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1339.7 [close_price] => 1347.4 [chn_per] => -0.71 [ttl_trd_qty] => 207325 [volume] => 20757 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1339.7 [close_price] => 1347.4 [chn_per] => -0.71 [ttl_trd_qty] => 207325 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1339.7 [close_price] => 1344.2 [chn_per] => -0.95 [ttl_trd_qty] => 243195 [volume] => 35870 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1339.7 [close_price] => 1344.5 [chn_per] => -0.93 [ttl_trd_qty] => 265072 [volume] => 21877 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1339.7 [close_price] => 1344.5 [chn_per] => -0.93 [ttl_trd_qty] => 265072 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1339.7 [close_price] => 1346 [chn_per] => -0.82 [ttl_trd_qty] => 298010 [volume] => 32938 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1339.7 [close_price] => 1347.4 [chn_per] => -0.71 [ttl_trd_qty] => 311978 [volume] => 13968 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1333.5 [close_price] => 1335 [chn_per] => -1.63 [ttl_trd_qty] => 354761 [volume] => 42783 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1333.5 [close_price] => 1335 [chn_per] => -1.63 [ttl_trd_qty] => 354761 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1343.4 [chn_per] => -1.01 [ttl_trd_qty] => 496630 [volume] => 141869 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1344 [chn_per] => -0.97 [ttl_trd_qty] => 526553 [volume] => 29923 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1344.7 [chn_per] => -0.91 [ttl_trd_qty] => 556744 [volume] => 30191 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1344.8 [chn_per] => -0.91 [ttl_trd_qty] => 604271 [volume] => 47527 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1344.8 [chn_per] => -0.91 [ttl_trd_qty] => 604271 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1349.6 [chn_per] => -0.55 [ttl_trd_qty] => 723634 [volume] => 119363 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1343.6 [chn_per] => -0.99 [ttl_trd_qty] => 949975 [volume] => 226341 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1345.7 [chn_per] => -0.84 [ttl_trd_qty] => 1009649 [volume] => 59674 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1343.6 [chn_per] => -0.99 [ttl_trd_qty] => 1097694 [volume] => 88045 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1343.1 [chn_per] => -1.03 [ttl_trd_qty] => 1155996 [volume] => 58302 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1343.1 [chn_per] => -1.03 [ttl_trd_qty] => 1172152 [volume] => 16156 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1341.4 [chn_per] => -1.16 [ttl_trd_qty] => 1312993 [volume] => 140841 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1351 [high_price] => 1362.7 [low_price] => 1330 [close_price] => 1337.3 [chn_per] => -1.46 [ttl_trd_qty] => 1423038 [volume] => 110045 ) ) [DSSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1380.6 [close_price] => 1382.3 [chn_per] => 1.35 [ttl_trd_qty] => 388 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1380.6 [close_price] => 1382.3 [chn_per] => -1.69 [ttl_trd_qty] => 4797 [volume] => 4409 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1335.1 [close_price] => 1346.8 [chn_per] => -1.25 [ttl_trd_qty] => 7006 [volume] => 2209 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1335.1 [close_price] => 1345.5 [chn_per] => -1.35 [ttl_trd_qty] => 7715 [volume] => 709 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1335.1 [close_price] => 1345.5 [chn_per] => -1.39 [ttl_trd_qty] => 8589 [volume] => 874 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1335.1 [close_price] => 1345.4 [chn_per] => -1.36 [ttl_trd_qty] => 9297 [volume] => 708 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1335.1 [close_price] => 1346 [chn_per] => -1.36 [ttl_trd_qty] => 9297 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1335.1 [close_price] => 1338 [chn_per] => -1.9 [ttl_trd_qty] => 10916 [volume] => 1619 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1335.1 [close_price] => 1338.1 [chn_per] => -1.89 [ttl_trd_qty] => 11321 [volume] => 405 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1335.1 [close_price] => 1338.1 [chn_per] => -1.9 [ttl_trd_qty] => 11563 [volume] => 242 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1331 [close_price] => 1334 [chn_per] => -2.19 [ttl_trd_qty] => 12945 [volume] => 1382 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1331 [close_price] => 1333.8 [chn_per] => -2.21 [ttl_trd_qty] => 13216 [volume] => 271 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1331 [close_price] => 1333.8 [chn_per] => -2.17 [ttl_trd_qty] => 13868 [volume] => 652 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1320 [close_price] => 1323.4 [chn_per] => -2.97 [ttl_trd_qty] => 17000 [volume] => 3132 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1320 [close_price] => 1323.4 [chn_per] => -2.68 [ttl_trd_qty] => 17441 [volume] => 441 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1312.2 [close_price] => 1316.8 [chn_per] => -3.45 [ttl_trd_qty] => 20132 [volume] => 2691 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1312.2 [close_price] => 1316.8 [chn_per] => -3.45 [ttl_trd_qty] => 20132 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1312.2 [close_price] => 1315.9 [chn_per] => -3.52 [ttl_trd_qty] => 22648 [volume] => 2516 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1312.2 [close_price] => 1316.9 [chn_per] => -3.45 [ttl_trd_qty] => 23120 [volume] => 472 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1310 [close_price] => 1314.9 [chn_per] => -3.59 [ttl_trd_qty] => 24289 [volume] => 1169 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1310 [close_price] => 1314 [chn_per] => -3.66 [ttl_trd_qty] => 25033 [volume] => 744 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1310 [close_price] => 1314 [chn_per] => -3.85 [ttl_trd_qty] => 27019 [volume] => 1986 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1308 [close_price] => 1312.6 [chn_per] => -3.76 [ttl_trd_qty] => 27978 [volume] => 959 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1308 [close_price] => 1312.6 [chn_per] => -3.76 [ttl_trd_qty] => 27978 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1301 [close_price] => 1301.1 [chn_per] => -4.25 [ttl_trd_qty] => 32482 [volume] => 4504 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1381.3 [high_price] => 1384.5 [low_price] => 1300 [close_price] => 1310 [chn_per] => -3.95 [ttl_trd_qty] => 39474 [volume] => 6992 ) ) [DVL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 234 [chn_per] => 0.09 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 234 [chn_per] => 0.09 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 234.53 [high_price] => 234.53 [low_price] => 234.5 [close_price] => 234.5 [chn_per] => 0.3 [ttl_trd_qty] => 23 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 234.53 [high_price] => 234.89 [low_price] => 233.95 [close_price] => 234.89 [chn_per] => 0.47 [ttl_trd_qty] => 58 [volume] => 35 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 234.53 [high_price] => 234.89 [low_price] => 233.95 [close_price] => 234.8 [chn_per] => 0.43 [ttl_trd_qty] => 112 [volume] => 54 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 234.53 [high_price] => 235.97 [low_price] => 233.95 [close_price] => 235.97 [chn_per] => 0.93 [ttl_trd_qty] => 209 [volume] => 97 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 234.53 [high_price] => 235.97 [low_price] => 233.95 [close_price] => 235.97 [chn_per] => 0.93 [ttl_trd_qty] => 209 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.95 [close_price] => 235.99 [chn_per] => 0.94 [ttl_trd_qty] => 264 [volume] => 55 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.95 [close_price] => 235.51 [chn_per] => 0.74 [ttl_trd_qty] => 979 [volume] => 715 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.95 [close_price] => 235.49 [chn_per] => 0.73 [ttl_trd_qty] => 1149 [volume] => 170 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.95 [close_price] => 235.52 [chn_per] => 0.74 [ttl_trd_qty] => 1330 [volume] => 181 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.95 [close_price] => 235.52 [chn_per] => 0.74 [ttl_trd_qty] => 1330 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.95 [close_price] => 235 [chn_per] => 0.52 [ttl_trd_qty] => 1595 [volume] => 265 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.95 [close_price] => 235 [chn_per] => 0.52 [ttl_trd_qty] => 2152 [volume] => 557 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.22 [close_price] => 233.22 [chn_per] => -0.24 [ttl_trd_qty] => 2352 [volume] => 200 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.22 [close_price] => 233.22 [chn_per] => -0.24 [ttl_trd_qty] => 2352 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.15 [close_price] => 233.21 [chn_per] => -0.25 [ttl_trd_qty] => 3903 [volume] => 1551 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.15 [close_price] => 233.31 [chn_per] => -0.21 [ttl_trd_qty] => 3937 [volume] => 34 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.15 [close_price] => 233.31 [chn_per] => -0.21 [ttl_trd_qty] => 3937 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.15 [close_price] => 234.7 [chn_per] => 0.39 [ttl_trd_qty] => 4237 [volume] => 300 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.15 [close_price] => 234.7 [chn_per] => 0.39 [ttl_trd_qty] => 4237 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.15 [close_price] => 234 [chn_per] => 0.09 [ttl_trd_qty] => 4248 [volume] => 11 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.15 [close_price] => 235 [chn_per] => 0.52 [ttl_trd_qty] => 7127 [volume] => 2879 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 234.53 [high_price] => 236.39 [low_price] => 233.15 [close_price] => 235 [chn_per] => 0.52 [ttl_trd_qty] => 7127 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 234.53 [high_price] => 237.87 [low_price] => 233.15 [close_price] => 237.87 [chn_per] => 1.75 [ttl_trd_qty] => 7162 [volume] => 35 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 234.53 [high_price] => 239.98 [low_price] => 233.15 [close_price] => 239.98 [chn_per] => 2.65 [ttl_trd_qty] => 8184 [volume] => 1022 ) ) [DWARKESH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 43.26 [high_price] => 43.5 [low_price] => 43.25 [close_price] => 43.39 [chn_per] => 0.18 [ttl_trd_qty] => 5101 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 43.26 [high_price] => 43.82 [low_price] => 43.04 [close_price] => 43.77 [chn_per] => 1.06 [ttl_trd_qty] => 80000 [volume] => 74899 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 43.26 [high_price] => 43.82 [low_price] => 43.04 [close_price] => 43.77 [chn_per] => 1.06 [ttl_trd_qty] => 80000 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 44 [chn_per] => 1.59 [ttl_trd_qty] => 300393 [volume] => 220393 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.88 [chn_per] => 1.32 [ttl_trd_qty] => 321994 [volume] => 21601 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.81 [chn_per] => 1.15 [ttl_trd_qty] => 368638 [volume] => 46644 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.76 [chn_per] => 1.04 [ttl_trd_qty] => 383455 [volume] => 14817 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.76 [chn_per] => 1.04 [ttl_trd_qty] => 383455 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.88 [chn_per] => 1.32 [ttl_trd_qty] => 414668 [volume] => 31213 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.8 [chn_per] => 1.13 [ttl_trd_qty] => 417692 [volume] => 3024 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.8 [chn_per] => 1.13 [ttl_trd_qty] => 417692 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.78 [chn_per] => 1.09 [ttl_trd_qty] => 449549 [volume] => 31857 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.71 [chn_per] => 0.92 [ttl_trd_qty] => 454272 [volume] => 4723 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.77 [chn_per] => 1.06 [ttl_trd_qty] => 463162 [volume] => 8890 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.77 [chn_per] => 1.06 [ttl_trd_qty] => 463162 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.74 [chn_per] => 0.99 [ttl_trd_qty] => 480146 [volume] => 16984 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.66 [chn_per] => 0.81 [ttl_trd_qty] => 487302 [volume] => 7156 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.66 [chn_per] => 0.81 [ttl_trd_qty] => 494204 [volume] => 6902 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.71 [chn_per] => 0.92 [ttl_trd_qty] => 499845 [volume] => 5641 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.69 [chn_per] => 0.88 [ttl_trd_qty] => 504621 [volume] => 4776 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.75 [chn_per] => 1.02 [ttl_trd_qty] => 511738 [volume] => 7117 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.68 [chn_per] => 0.85 [ttl_trd_qty] => 520392 [volume] => 8654 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.68 [chn_per] => 0.85 [ttl_trd_qty] => 520392 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.52 [chn_per] => 0.48 [ttl_trd_qty] => 542470 [volume] => 22078 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.52 [chn_per] => 0.48 [ttl_trd_qty] => 542470 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 43.26 [high_price] => 44.29 [low_price] => 43.04 [close_price] => 43.45 [chn_per] => 0.32 [ttl_trd_qty] => 640599 [volume] => 98129 ) ) [DYCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 369.65 [close_price] => 372.1 [chn_per] => 1.18 [ttl_trd_qty] => 5808 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 365.55 [close_price] => 366.85 [chn_per] => -0.24 [ttl_trd_qty] => 32529 [volume] => 26721 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 365.55 [close_price] => 367.05 [chn_per] => -0.19 [ttl_trd_qty] => 37077 [volume] => 4548 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 365 [close_price] => 365.4 [chn_per] => -0.64 [ttl_trd_qty] => 45396 [volume] => 8319 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 363.8 [close_price] => 364.3 [chn_per] => -0.94 [ttl_trd_qty] => 53222 [volume] => 7826 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 363.05 [close_price] => 364.5 [chn_per] => -0.88 [ttl_trd_qty] => 59095 [volume] => 5873 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 363.05 [close_price] => 364.5 [chn_per] => -0.88 [ttl_trd_qty] => 59095 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 363.05 [close_price] => 365.85 [chn_per] => -0.52 [ttl_trd_qty] => 67117 [volume] => 8022 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 363.05 [close_price] => 365.75 [chn_per] => -0.54 [ttl_trd_qty] => 73900 [volume] => 6783 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 363.05 [close_price] => 364.55 [chn_per] => -0.87 [ttl_trd_qty] => 86405 [volume] => 12505 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 363.05 [close_price] => 365 [chn_per] => -0.75 [ttl_trd_qty] => 94217 [volume] => 7812 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 363.05 [close_price] => 365.3 [chn_per] => -0.67 [ttl_trd_qty] => 98602 [volume] => 4385 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 363.05 [close_price] => 363.85 [chn_per] => -1.06 [ttl_trd_qty] => 100756 [volume] => 2154 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 363.35 [chn_per] => -1.2 [ttl_trd_qty] => 108289 [volume] => 7533 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 362.75 [chn_per] => -1.36 [ttl_trd_qty] => 110407 [volume] => 2118 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 363.1 [chn_per] => -1.26 [ttl_trd_qty] => 112215 [volume] => 1808 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 363.1 [chn_per] => -1.26 [ttl_trd_qty] => 112215 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 363.7 [chn_per] => -1.1 [ttl_trd_qty] => 115786 [volume] => 3571 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 363.55 [chn_per] => -1.14 [ttl_trd_qty] => 117332 [volume] => 1546 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 363.5 [chn_per] => -1.16 [ttl_trd_qty] => 118552 [volume] => 1220 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 363.95 [chn_per] => -1.03 [ttl_trd_qty] => 120379 [volume] => 1827 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 363.25 [chn_per] => -1.22 [ttl_trd_qty] => 126611 [volume] => 6232 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 362.75 [chn_per] => -1.36 [ttl_trd_qty] => 129445 [volume] => 2834 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 362.75 [chn_per] => -1.36 [ttl_trd_qty] => 129445 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 364.75 [chn_per] => -0.82 [ttl_trd_qty] => 134287 [volume] => 4842 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 372.75 [high_price] => 373.6 [low_price] => 362 [close_price] => 363.2 [chn_per] => -1.24 [ttl_trd_qty] => 154586 [volume] => 20299 ) ) [DYNAMATECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10612 [chn_per] => 2.11 [ttl_trd_qty] => 798 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10490 [chn_per] => 0.93 [ttl_trd_qty] => 1941 [volume] => 1143 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10487 [chn_per] => 0.9 [ttl_trd_qty] => 2461 [volume] => 520 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10501 [chn_per] => 1.04 [ttl_trd_qty] => 2693 [volume] => 232 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10501 [chn_per] => 1.04 [ttl_trd_qty] => 2693 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10593 [chn_per] => 1.92 [ttl_trd_qty] => 3858 [volume] => 1165 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10593 [chn_per] => 1.92 [ttl_trd_qty] => 3858 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10625 [chn_per] => 2.23 [ttl_trd_qty] => 4630 [volume] => 772 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10602 [chn_per] => 2.01 [ttl_trd_qty] => 5384 [volume] => 754 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10602 [chn_per] => 2.01 [ttl_trd_qty] => 5384 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10569 [chn_per] => 1.69 [ttl_trd_qty] => 5688 [volume] => 304 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10541 [chn_per] => 1.42 [ttl_trd_qty] => 5892 [volume] => 204 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10541 [chn_per] => 1.42 [ttl_trd_qty] => 6064 [volume] => 172 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10489 [chn_per] => 0.92 [ttl_trd_qty] => 7236 [volume] => 1172 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10489 [chn_per] => 0.92 [ttl_trd_qty] => 7236 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10489 [chn_per] => 0.92 [ttl_trd_qty] => 8120 [volume] => 884 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10489 [chn_per] => 0.92 [ttl_trd_qty] => 8120 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10461 [chn_per] => 0.65 [ttl_trd_qty] => 8258 [volume] => 138 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10461 [chn_per] => 0.65 [ttl_trd_qty] => 8258 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10451 [chn_per] => 0.56 [ttl_trd_qty] => 8555 [volume] => 297 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10458 [chn_per] => 0.63 [ttl_trd_qty] => 8636 [volume] => 81 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10458 [chn_per] => 0.63 [ttl_trd_qty] => 8636 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10470 [high_price] => 10710 [low_price] => 10407 [close_price] => 10420 [chn_per] => 0.26 [ttl_trd_qty] => 8840 [volume] => 204 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10470 [high_price] => 10710 [low_price] => 10370 [close_price] => 10402 [chn_per] => 0.09 [ttl_trd_qty] => 9228 [volume] => 388 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10470 [high_price] => 10710 [low_price] => 10370 [close_price] => 10402 [chn_per] => 0.09 [ttl_trd_qty] => 9228 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10470 [high_price] => 10710 [low_price] => 10370 [close_price] => 10395 [chn_per] => 0.02 [ttl_trd_qty] => 9957 [volume] => 729 ) ) [DYNPRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 234 [chn_per] => -1.62 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 234 [chn_per] => -1.62 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 235.99 [high_price] => 235.99 [low_price] => 235.55 [close_price] => 235.94 [chn_per] => -0.8 [ttl_trd_qty] => 52 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 235.99 [high_price] => 236.13 [low_price] => 235.55 [close_price] => 236.13 [chn_per] => -0.72 [ttl_trd_qty] => 277 [volume] => 225 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 235.99 [high_price] => 236.13 [low_price] => 235.55 [close_price] => 236.13 [chn_per] => -0.72 [ttl_trd_qty] => 289 [volume] => 12 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 235.99 [high_price] => 237.42 [low_price] => 235.55 [close_price] => 237.39 [chn_per] => -0.19 [ttl_trd_qty] => 315 [volume] => 26 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 235.99 [high_price] => 237.42 [low_price] => 235.55 [close_price] => 237.39 [chn_per] => -0.19 [ttl_trd_qty] => 1239 [volume] => 924 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 235.99 [high_price] => 237.85 [low_price] => 235.55 [close_price] => 237.75 [chn_per] => -0.04 [ttl_trd_qty] => 1571 [volume] => 332 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 238.25 [chn_per] => 0.17 [ttl_trd_qty] => 2766 [volume] => 1195 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 238.25 [chn_per] => 0.17 [ttl_trd_qty] => 2766 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 237.39 [chn_per] => -0.19 [ttl_trd_qty] => 3098 [volume] => 332 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 237.39 [chn_per] => -0.19 [ttl_trd_qty] => 3098 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 237.55 [chn_per] => -0.13 [ttl_trd_qty] => 3103 [volume] => 5 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 240.01 [chn_per] => 0.91 [ttl_trd_qty] => 3769 [volume] => 666 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 240.01 [chn_per] => 0.91 [ttl_trd_qty] => 3769 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 241.96 [chn_per] => 1.73 [ttl_trd_qty] => 4698 [volume] => 929 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 239.5 [chn_per] => 0.69 [ttl_trd_qty] => 4779 [volume] => 81 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 239.5 [chn_per] => 0.69 [ttl_trd_qty] => 4779 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 239.12 [chn_per] => 0.53 [ttl_trd_qty] => 4800 [volume] => 21 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 239.12 [chn_per] => 0.53 [ttl_trd_qty] => 4800 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 239.01 [chn_per] => 0.49 [ttl_trd_qty] => 4940 [volume] => 140 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 239.02 [chn_per] => 0.49 [ttl_trd_qty] => 5127 [volume] => 187 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 241.24 [chn_per] => 1.43 [ttl_trd_qty] => 5952 [volume] => 825 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 241.2 [chn_per] => 1.41 [ttl_trd_qty] => 6188 [volume] => 236 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 235.99 [high_price] => 242 [low_price] => 235.55 [close_price] => 241 [chn_per] => 1.32 [ttl_trd_qty] => 7312 [volume] => 1124 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 235.99 [high_price] => 244.96 [low_price] => 235.55 [close_price] => 243.32 [chn_per] => 2.3 [ttl_trd_qty] => 8723 [volume] => 1411 ) ) [E2E] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 398.45 [high_price] => 403.8 [low_price] => 398.45 [close_price] => 400.35 [chn_per] => 1.02 [ttl_trd_qty] => 7523 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 398.45 [high_price] => 403.8 [low_price] => 398.45 [close_price] => 400.35 [chn_per] => 1.02 [ttl_trd_qty] => 7523 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 398.45 [high_price] => 404.05 [low_price] => 397 [close_price] => 400.6 [chn_per] => 1.09 [ttl_trd_qty] => 180114 [volume] => 172591 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 398.45 [high_price] => 404.8 [low_price] => 397 [close_price] => 403 [chn_per] => 1.69 [ttl_trd_qty] => 223883 [volume] => 43769 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 398.45 [high_price] => 409.2 [low_price] => 397 [close_price] => 407.15 [chn_per] => 2.74 [ttl_trd_qty] => 317949 [volume] => 94066 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 398.45 [high_price] => 409.2 [low_price] => 397 [close_price] => 406.7 [chn_per] => 2.62 [ttl_trd_qty] => 344104 [volume] => 26155 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 398.45 [high_price] => 409.2 [low_price] => 397 [close_price] => 406.7 [chn_per] => 2.62 [ttl_trd_qty] => 344104 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 398.45 [high_price] => 409.2 [low_price] => 397 [close_price] => 405 [chn_per] => 2.2 [ttl_trd_qty] => 389230 [volume] => 45126 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 398.45 [high_price] => 409.2 [low_price] => 397 [close_price] => 404.1 [chn_per] => 1.97 [ttl_trd_qty] => 396081 [volume] => 6851 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 398.45 [high_price] => 409.2 [low_price] => 397 [close_price] => 402.65 [chn_per] => 1.6 [ttl_trd_qty] => 430110 [volume] => 34029 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 398.45 [high_price] => 409.2 [low_price] => 397 [close_price] => 402.8 [chn_per] => 1.64 [ttl_trd_qty] => 446007 [volume] => 15897 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 398.45 [high_price] => 409.2 [low_price] => 397 [close_price] => 402.8 [chn_per] => 1.64 [ttl_trd_qty] => 446007 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 398.45 [high_price] => 409.2 [low_price] => 397 [close_price] => 406.8 [chn_per] => 2.65 [ttl_trd_qty] => 486436 [volume] => 40429 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 409.3 [chn_per] => 3.28 [ttl_trd_qty] => 563234 [volume] => 76798 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 407.9 [chn_per] => 2.93 [ttl_trd_qty] => 580441 [volume] => 17207 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 407.9 [chn_per] => 2.93 [ttl_trd_qty] => 580441 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 403.2 [chn_per] => 1.74 [ttl_trd_qty] => 636964 [volume] => 56523 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 402.7 [chn_per] => 1.61 [ttl_trd_qty] => 656576 [volume] => 19612 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 402.7 [chn_per] => 1.61 [ttl_trd_qty] => 656576 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 402.05 [chn_per] => 1.45 [ttl_trd_qty] => 704300 [volume] => 47724 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 401.9 [chn_per] => 1.41 [ttl_trd_qty] => 720702 [volume] => 16402 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 405.5 [chn_per] => 2.32 [ttl_trd_qty] => 751683 [volume] => 30981 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 405.95 [chn_per] => 2.44 [ttl_trd_qty] => 774605 [volume] => 22922 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 405.95 [chn_per] => 2.44 [ttl_trd_qty] => 774605 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 403.75 [chn_per] => 1.88 [ttl_trd_qty] => 818345 [volume] => 43740 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 398.45 [high_price] => 410.95 [low_price] => 397 [close_price] => 402.95 [chn_per] => 1.68 [ttl_trd_qty] => 898060 [volume] => 79715 ) ) [EASEMYTRIP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6.98 [high_price] => 6.96 [low_price] => 6.91 [close_price] => 6.96 [chn_per] => -1.29 [ttl_trd_qty] => 45156396 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6.92 [high_price] => 7.06 [low_price] => 6.91 [close_price] => 7.06 [chn_per] => 0.87 [ttl_trd_qty] => 314153 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6.92 [high_price] => 7.09 [low_price] => 6.91 [close_price] => 7.07 [chn_per] => 2.46 [ttl_trd_qty] => 2732393 [volume] => 2418240 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.31 [chn_per] => 4.93 [ttl_trd_qty] => 7306849 [volume] => 4574456 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.31 [chn_per] => 5.22 [ttl_trd_qty] => 13781772 [volume] => 6474923 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.28 [chn_per] => 5.51 [ttl_trd_qty] => 15193312 [volume] => 1411540 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.28 [chn_per] => 5.8 [ttl_trd_qty] => 16845747 [volume] => 1652435 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.3 [chn_per] => 5.07 [ttl_trd_qty] => 17634545 [volume] => 788798 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.27 [chn_per] => 5.51 [ttl_trd_qty] => 18186143 [volume] => 551598 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.27 [chn_per] => 5.07 [ttl_trd_qty] => 18487826 [volume] => 301683 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.24 [chn_per] => 4.93 [ttl_trd_qty] => 19081972 [volume] => 594146 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.23 [chn_per] => 4.93 [ttl_trd_qty] => 19081972 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.18 [chn_per] => 4.78 [ttl_trd_qty] => 19476901 [volume] => 394929 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.18 [chn_per] => 4.06 [ttl_trd_qty] => 21802561 [volume] => 2325660 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.18 [chn_per] => 3.91 [ttl_trd_qty] => 22488651 [volume] => 686090 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.2 [chn_per] => 4.35 [ttl_trd_qty] => 23253198 [volume] => 764547 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.2 [chn_per] => 4.06 [ttl_trd_qty] => 23734139 [volume] => 480941 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.19 [chn_per] => 4.2 [ttl_trd_qty] => 23960026 [volume] => 225887 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.19 [chn_per] => 4.49 [ttl_trd_qty] => 24513330 [volume] => 553304 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.22 [chn_per] => 4.64 [ttl_trd_qty] => 25462988 [volume] => 949658 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.22 [chn_per] => 4.64 [ttl_trd_qty] => 25462988 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.22 [chn_per] => 4.64 [ttl_trd_qty] => 25924691 [volume] => 461703 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.17 [chn_per] => 3.91 [ttl_trd_qty] => 26584755 [volume] => 660064 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.22 [chn_per] => 3.91 [ttl_trd_qty] => 26584755 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.22 [chn_per] => 4.2 [ttl_trd_qty] => 28943562 [volume] => 2358807 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6.92 [high_price] => 7.38 [low_price] => 6.91 [close_price] => 7.25 [chn_per] => 5.07 [ttl_trd_qty] => 32723897 [volume] => 3780335 ) ) [EBANKNIFTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 58.31 [high_price] => 58.49 [low_price] => 58.09 [close_price] => 58.21 [chn_per] => -0.26 [ttl_trd_qty] => 865 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 58.31 [high_price] => 58.49 [low_price] => 58.09 [close_price] => 58.21 [chn_per] => -0.26 [ttl_trd_qty] => 865 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 58.28 [high_price] => 58.28 [low_price] => 58.21 [close_price] => 58.21 [chn_per] => 0 [ttl_trd_qty] => 1836 [volume] => 971 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 58.28 [high_price] => 58.28 [low_price] => 58.21 [close_price] => 58.21 [chn_per] => 0 [ttl_trd_qty] => 1851 [volume] => 15 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 58.28 [high_price] => 58.31 [low_price] => 58.21 [close_price] => 58.25 [chn_per] => 0.07 [ttl_trd_qty] => 2188 [volume] => 337 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 58.28 [high_price] => 58.47 [low_price] => 58.21 [close_price] => 58.47 [chn_per] => 0.45 [ttl_trd_qty] => 2228 [volume] => 40 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 58.28 [high_price] => 58.48 [low_price] => 58.21 [close_price] => 58.4 [chn_per] => 0.33 [ttl_trd_qty] => 3668 [volume] => 1440 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 58.28 [high_price] => 58.48 [low_price] => 58.21 [close_price] => 58.42 [chn_per] => 0.36 [ttl_trd_qty] => 4012 [volume] => 344 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 58.28 [high_price] => 58.48 [low_price] => 58.21 [close_price] => 58.48 [chn_per] => 0.46 [ttl_trd_qty] => 4033 [volume] => 21 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 58.28 [high_price] => 58.58 [low_price] => 58.21 [close_price] => 58.58 [chn_per] => 0.64 [ttl_trd_qty] => 4720 [volume] => 687 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 58.28 [high_price] => 58.58 [low_price] => 58.21 [close_price] => 58.49 [chn_per] => 0.48 [ttl_trd_qty] => 4722 [volume] => 2 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 58.28 [high_price] => 58.58 [low_price] => 58.21 [close_price] => 58.49 [chn_per] => 0.48 [ttl_trd_qty] => 4722 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 58.28 [high_price] => 58.58 [low_price] => 58.21 [close_price] => 58.57 [chn_per] => 0.62 [ttl_trd_qty] => 5572 [volume] => 850 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.54 [chn_per] => 0.57 [ttl_trd_qty] => 5864 [volume] => 292 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.54 [chn_per] => 0.57 [ttl_trd_qty] => 5864 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.54 [chn_per] => 0.57 [ttl_trd_qty] => 5864 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.6 [chn_per] => 0.67 [ttl_trd_qty] => 5874 [volume] => 10 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.5 [chn_per] => 0.5 [ttl_trd_qty] => 6004 [volume] => 130 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.59 [chn_per] => 0.65 [ttl_trd_qty] => 6139 [volume] => 135 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.64 [chn_per] => 0.74 [ttl_trd_qty] => 8071 [volume] => 1932 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.64 [chn_per] => 0.74 [ttl_trd_qty] => 8071 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.64 [chn_per] => 0.74 [ttl_trd_qty] => 8071 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.27 [chn_per] => 0.1 [ttl_trd_qty] => 8151 [volume] => 80 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.27 [chn_per] => 0.1 [ttl_trd_qty] => 8151 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.27 [chn_per] => 0.1 [ttl_trd_qty] => 8151 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 58.28 [high_price] => 58.65 [low_price] => 58.21 [close_price] => 58.25 [chn_per] => 0.07 [ttl_trd_qty] => 8215 [volume] => 64 ) ) [EBBETF0430] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1611 [high_price] => 1611 [low_price] => 1600.38 [close_price] => 1606.09 [chn_per] => 0.02 [ttl_trd_qty] => 19459 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1611 [high_price] => 1612.99 [low_price] => 1605.43 [close_price] => 1612 [chn_per] => 0.41 [ttl_trd_qty] => 533 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.5 [chn_per] => 0.44 [ttl_trd_qty] => 1874 [volume] => 1341 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.5 [chn_per] => 0.44 [ttl_trd_qty] => 2434 [volume] => 560 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.48 [chn_per] => 0.44 [ttl_trd_qty] => 3058 [volume] => 624 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.48 [chn_per] => 0.44 [ttl_trd_qty] => 3457 [volume] => 399 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.49 [chn_per] => 0.44 [ttl_trd_qty] => 3812 [volume] => 355 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.5 [chn_per] => 0.44 [ttl_trd_qty] => 4167 [volume] => 355 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.48 [chn_per] => 0.44 [ttl_trd_qty] => 4377 [volume] => 210 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1613.06 [chn_per] => 0.48 [ttl_trd_qty] => 4887 [volume] => 510 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.5 [chn_per] => 0.44 [ttl_trd_qty] => 5403 [volume] => 516 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.5 [chn_per] => 0.44 [ttl_trd_qty] => 5403 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.5 [chn_per] => 0.44 [ttl_trd_qty] => 5825 [volume] => 422 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.5 [chn_per] => 0.44 [ttl_trd_qty] => 7017 [volume] => 1192 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.5 [chn_per] => 0.44 [ttl_trd_qty] => 7349 [volume] => 332 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.5 [chn_per] => 0.44 [ttl_trd_qty] => 7749 [volume] => 400 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.49 [chn_per] => 0.44 [ttl_trd_qty] => 7758 [volume] => 9 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.92 [chn_per] => 0.47 [ttl_trd_qty] => 8241 [volume] => 483 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.99 [chn_per] => 0.47 [ttl_trd_qty] => 8312 [volume] => 71 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.99 [chn_per] => 0.47 [ttl_trd_qty] => 8348 [volume] => 36 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.99 [chn_per] => 0.47 [ttl_trd_qty] => 8348 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.48 [chn_per] => 0.44 [ttl_trd_qty] => 8380 [volume] => 32 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1611.9 [chn_per] => 0.4 [ttl_trd_qty] => 9545 [volume] => 1165 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1611.9 [chn_per] => 0.4 [ttl_trd_qty] => 9545 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1612.24 [chn_per] => 0.42 [ttl_trd_qty] => 11293 [volume] => 1748 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1611 [high_price] => 1613.93 [low_price] => 1605.43 [close_price] => 1611.5 [chn_per] => 0.38 [ttl_trd_qty] => 12242 [volume] => 949 ) ) [EBBETF0431] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1428.66 [high_price] => 1438.41 [low_price] => 1428.66 [close_price] => 1436.94 [chn_per] => 0.32 [ttl_trd_qty] => 7934 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1428.66 [high_price] => 1438.41 [low_price] => 1428.66 [close_price] => 1436.94 [chn_per] => 0.32 [ttl_trd_qty] => 7934 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1436.94 [chn_per] => 0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1436.39 [close_price] => 1439.95 [chn_per] => 0.51 [ttl_trd_qty] => 139 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1436.92 [chn_per] => 0.3 [ttl_trd_qty] => 2599 [volume] => 2460 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1437.12 [chn_per] => 0.31 [ttl_trd_qty] => 2638 [volume] => 39 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1439.79 [chn_per] => 0.5 [ttl_trd_qty] => 2752 [volume] => 114 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1439.79 [chn_per] => 0.5 [ttl_trd_qty] => 2752 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1439 [chn_per] => 0.44 [ttl_trd_qty] => 2987 [volume] => 235 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1439.76 [chn_per] => 0.49 [ttl_trd_qty] => 3030 [volume] => 43 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1439.68 [chn_per] => 0.49 [ttl_trd_qty] => 3071 [volume] => 41 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1439.68 [chn_per] => 0.49 [ttl_trd_qty] => 3071 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1438.91 [chn_per] => 0.43 [ttl_trd_qty] => 3111 [volume] => 40 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1439.67 [chn_per] => 0.49 [ttl_trd_qty] => 3259 [volume] => 148 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1439.67 [chn_per] => 0.49 [ttl_trd_qty] => 3259 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1439.67 [chn_per] => 0.49 [ttl_trd_qty] => 3262 [volume] => 3 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1438.21 [chn_per] => 0.39 [ttl_trd_qty] => 3263 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1438.48 [chn_per] => 0.4 [ttl_trd_qty] => 3274 [volume] => 11 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1438.35 [chn_per] => 0.4 [ttl_trd_qty] => 3727 [volume] => 453 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1436.5 [chn_per] => 0.27 [ttl_trd_qty] => 3755 [volume] => 28 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1436.5 [chn_per] => 0.27 [ttl_trd_qty] => 3755 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1436.5 [chn_per] => 0.27 [ttl_trd_qty] => 3755 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1439.4 [chn_per] => 0.47 [ttl_trd_qty] => 3969 [volume] => 214 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1439.4 [chn_per] => 0.47 [ttl_trd_qty] => 3969 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1434.36 [chn_per] => 0.12 [ttl_trd_qty] => 4191 [volume] => 222 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1436.99 [high_price] => 1439.97 [low_price] => 1434.36 [close_price] => 1437 [chn_per] => 0.3 [ttl_trd_qty] => 4359 [volume] => 168 ) ) [EBBETF0433] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1307.96 [high_price] => 1311.98 [low_price] => 1303.01 [close_price] => 1311.98 [chn_per] => 0.3 [ttl_trd_qty] => 1413 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1307.96 [high_price] => 1311.98 [low_price] => 1303.01 [close_price] => 1311.98 [chn_per] => 0.3 [ttl_trd_qty] => 1413 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1310 [chn_per] => 0.04 [ttl_trd_qty] => 826 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1311.89 [chn_per] => 0.19 [ttl_trd_qty] => 905 [volume] => 79 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1310.17 [chn_per] => 0.05 [ttl_trd_qty] => 1385 [volume] => 480 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1311.5 [chn_per] => 0.16 [ttl_trd_qty] => 1386 [volume] => 1 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1310.17 [chn_per] => 0.05 [ttl_trd_qty] => 1448 [volume] => 62 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1310.18 [chn_per] => 0.06 [ttl_trd_qty] => 1452 [volume] => 4 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1311.48 [chn_per] => 0.16 [ttl_trd_qty] => 1474 [volume] => 22 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1311.48 [chn_per] => 0.16 [ttl_trd_qty] => 1480 [volume] => 6 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1311.48 [chn_per] => 0.16 [ttl_trd_qty] => 1480 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1311.48 [chn_per] => 0.16 [ttl_trd_qty] => 1480 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1311.47 [chn_per] => 0.15 [ttl_trd_qty] => 1481 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1311.47 [chn_per] => 0.15 [ttl_trd_qty] => 1538 [volume] => 57 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1311.47 [chn_per] => 0.15 [ttl_trd_qty] => 1538 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1311.47 [chn_per] => 0.15 [ttl_trd_qty] => 1538 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1305 [high_price] => 1311.99 [low_price] => 1303.81 [close_price] => 1311.47 [chn_per] => 0.15 [ttl_trd_qty] => 1564 [volume] => 26 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1305 [high_price] => 1313.63 [low_price] => 1303.81 [close_price] => 1313.63 [chn_per] => 0.32 [ttl_trd_qty] => 2114 [volume] => 550 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1305 [high_price] => 1313.63 [low_price] => 1303.81 [close_price] => 1313.63 [chn_per] => 0.32 [ttl_trd_qty] => 2115 [volume] => 1 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1305 [high_price] => 1313.98 [low_price] => 1303.81 [close_price] => 1313.98 [chn_per] => 0.35 [ttl_trd_qty] => 2932 [volume] => 817 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1305 [high_price] => 1313.98 [low_price] => 1303.81 [close_price] => 1313.98 [chn_per] => 0.35 [ttl_trd_qty] => 2932 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1305 [high_price] => 1313.98 [low_price] => 1303.81 [close_price] => 1313.98 [chn_per] => 0.35 [ttl_trd_qty] => 2954 [volume] => 22 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1305 [high_price] => 1313.98 [low_price] => 1303.81 [close_price] => 1313.98 [chn_per] => 0.35 [ttl_trd_qty] => 3092 [volume] => 138 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1305 [high_price] => 1313.98 [low_price] => 1303.81 [close_price] => 1313.98 [chn_per] => 0.35 [ttl_trd_qty] => 3092 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1305 [high_price] => 1313.98 [low_price] => 1303.81 [close_price] => 1313.98 [chn_per] => 0.35 [ttl_trd_qty] => 3271 [volume] => 179 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1305 [high_price] => 1313.98 [low_price] => 1303.81 [close_price] => 1311 [chn_per] => 0.12 [ttl_trd_qty] => 3477 [volume] => 206 ) ) [EBGNG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 645 [high_price] => 652.8 [low_price] => 642 [close_price] => 652.8 [chn_per] => 4.37 [ttl_trd_qty] => 104081 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 645 [high_price] => 652.8 [low_price] => 642 [close_price] => 652.8 [chn_per] => 4.37 [ttl_trd_qty] => 104081 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 773431 [volume] => 669350 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 773431 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 803198 [volume] => 29767 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 809239 [volume] => 6041 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 813065 [volume] => 3826 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 813065 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 816372 [volume] => 3307 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 817736 [volume] => 1364 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 818888 [volume] => 1152 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 819745 [volume] => 857 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 820561 [volume] => 816 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 821309 [volume] => 748 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 821482 [volume] => 173 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 822041 [volume] => 559 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 822270 [volume] => 229 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 824240 [volume] => 1970 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 824240 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 827467 [volume] => 3227 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 827467 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 831967 [volume] => 4500 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 833874 [volume] => 1907 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 834514 [volume] => 640 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 844755 [volume] => 10241 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 645 [high_price] => 656.7 [low_price] => 642 [close_price] => 656.7 [chn_per] => 5 [ttl_trd_qty] => 850447 [volume] => 5692 ) ) [ECAPINSURE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24.36 [high_price] => 24.59 [low_price] => 24.1 [close_price] => 24.26 [chn_per] => 0.08 [ttl_trd_qty] => 16029 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24.36 [high_price] => 24.59 [low_price] => 24.1 [close_price] => 24.26 [chn_per] => 0.08 [ttl_trd_qty] => 16029 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24.06 [high_price] => 24.44 [low_price] => 24.06 [close_price] => 24.35 [chn_per] => 0.7 [ttl_trd_qty] => 1718 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24.06 [high_price] => 24.44 [low_price] => 24.06 [close_price] => 24.32 [chn_per] => 0.58 [ttl_trd_qty] => 4909 [volume] => 3191 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24.06 [high_price] => 24.44 [low_price] => 24.06 [close_price] => 24.4 [chn_per] => 0.91 [ttl_trd_qty] => 5103 [volume] => 194 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24.06 [high_price] => 24.46 [low_price] => 24.06 [close_price] => 24.34 [chn_per] => 0.66 [ttl_trd_qty] => 16287 [volume] => 11184 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24.06 [high_price] => 24.46 [low_price] => 24.06 [close_price] => 24.4 [chn_per] => 0.91 [ttl_trd_qty] => 16879 [volume] => 592 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24.06 [high_price] => 24.46 [low_price] => 24.06 [close_price] => 24.44 [chn_per] => 1.08 [ttl_trd_qty] => 17004 [volume] => 125 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24.06 [high_price] => 24.49 [low_price] => 24.06 [close_price] => 24.49 [chn_per] => 1.28 [ttl_trd_qty] => 17437 [volume] => 433 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.5 [chn_per] => 1.32 [ttl_trd_qty] => 17595 [volume] => 158 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.47 [chn_per] => 1.2 [ttl_trd_qty] => 18781 [volume] => 1186 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.47 [chn_per] => 1.2 [ttl_trd_qty] => 18781 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.47 [chn_per] => 1.2 [ttl_trd_qty] => 19211 [volume] => 430 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.39 [chn_per] => 0.87 [ttl_trd_qty] => 29526 [volume] => 10315 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.39 [chn_per] => 0.87 [ttl_trd_qty] => 29526 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.27 [chn_per] => 0.37 [ttl_trd_qty] => 29735 [volume] => 209 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.39 [chn_per] => 0.87 [ttl_trd_qty] => 30422 [volume] => 687 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.3 [chn_per] => 0.5 [ttl_trd_qty] => 30585 [volume] => 163 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.4 [chn_per] => 0.91 [ttl_trd_qty] => 30635 [volume] => 50 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.4 [chn_per] => 0.91 [ttl_trd_qty] => 30715 [volume] => 80 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.4 [chn_per] => 0.91 [ttl_trd_qty] => 30715 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24.06 [high_price] => 24.52 [low_price] => 24.06 [close_price] => 24.4 [chn_per] => 0.91 [ttl_trd_qty] => 31332 [volume] => 617 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24.06 [high_price] => 24.54 [low_price] => 24.06 [close_price] => 24.54 [chn_per] => 1.49 [ttl_trd_qty] => 31359 [volume] => 27 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24.06 [high_price] => 24.54 [low_price] => 24.06 [close_price] => 24.54 [chn_per] => 1.49 [ttl_trd_qty] => 31359 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24.06 [high_price] => 24.55 [low_price] => 24.06 [close_price] => 24.46 [chn_per] => 1.16 [ttl_trd_qty] => 41640 [volume] => 10281 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24.06 [high_price] => 24.58 [low_price] => 24.06 [close_price] => 24.58 [chn_per] => 1.65 [ttl_trd_qty] => 42203 [volume] => 563 ) ) [ECLERX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1330 [high_price] => 1362.9 [low_price] => 1330 [close_price] => 1358.6 [chn_per] => 2.54 [ttl_trd_qty] => 3713 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1330 [high_price] => 1362.9 [low_price] => 1330 [close_price] => 1358.6 [chn_per] => 2.54 [ttl_trd_qty] => 3713 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1337.4 [chn_per] => 0.94 [ttl_trd_qty] => 25310 [volume] => 21597 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1341.1 [chn_per] => 1.22 [ttl_trd_qty] => 31007 [volume] => 5697 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1344 [chn_per] => 1.44 [ttl_trd_qty] => 33987 [volume] => 2980 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1343.1 [chn_per] => 1.37 [ttl_trd_qty] => 35457 [volume] => 1470 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1344 [chn_per] => 1.44 [ttl_trd_qty] => 41151 [volume] => 5694 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1347 [chn_per] => 1.67 [ttl_trd_qty] => 44506 [volume] => 3355 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1346.5 [chn_per] => 1.63 [ttl_trd_qty] => 46154 [volume] => 1648 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1346.5 [chn_per] => 1.63 [ttl_trd_qty] => 46154 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1342 [chn_per] => 1.29 [ttl_trd_qty] => 51297 [volume] => 5143 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1342 [chn_per] => 1.29 [ttl_trd_qty] => 51297 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1342.4 [chn_per] => 1.32 [ttl_trd_qty] => 54784 [volume] => 3487 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1343.5 [chn_per] => 1.4 [ttl_trd_qty] => 56878 [volume] => 2094 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1343.5 [chn_per] => 1.4 [ttl_trd_qty] => 56878 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1341.9 [chn_per] => 1.28 [ttl_trd_qty] => 58532 [volume] => 1654 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1340.9 [chn_per] => 1.21 [ttl_trd_qty] => 59722 [volume] => 1190 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1340.9 [chn_per] => 1.21 [ttl_trd_qty] => 59722 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1341.6 [chn_per] => 1.26 [ttl_trd_qty] => 63838 [volume] => 4116 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1341.6 [chn_per] => 1.26 [ttl_trd_qty] => 63838 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1341.4 [chn_per] => 1.25 [ttl_trd_qty] => 68381 [volume] => 4543 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1341.6 [chn_per] => 1.26 [ttl_trd_qty] => 70443 [volume] => 2062 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1340.1 [chn_per] => 1.15 [ttl_trd_qty] => 85909 [volume] => 15466 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1340.4 [chn_per] => 1.17 [ttl_trd_qty] => 87776 [volume] => 1867 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1330 [close_price] => 1332.7 [chn_per] => 0.59 [ttl_trd_qty] => 93532 [volume] => 5756 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1330 [high_price] => 1364.8 [low_price] => 1328.2 [close_price] => 1332.8 [chn_per] => 0.6 [ttl_trd_qty] => 104090 [volume] => 10558 ) ) [ECOSMOBLTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 128.88 [high_price] => 128.88 [low_price] => 128.88 [close_price] => 128.88 [chn_per] => -1 [ttl_trd_qty] => 137 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 128.88 [high_price] => 128.88 [low_price] => 128.88 [close_price] => 128.88 [chn_per] => -1 [ttl_trd_qty] => 137 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 132.7 [chn_per] => 1.94 [ttl_trd_qty] => 14765 [volume] => 14628 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 132.8 [chn_per] => 2.01 [ttl_trd_qty] => 17978 [volume] => 3213 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 132.66 [chn_per] => 1.91 [ttl_trd_qty] => 18041 [volume] => 63 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 132.66 [chn_per] => 1.91 [ttl_trd_qty] => 18041 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 132.64 [chn_per] => 1.89 [ttl_trd_qty] => 18471 [volume] => 430 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 132.64 [chn_per] => 1.89 [ttl_trd_qty] => 18471 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 132 [chn_per] => 1.4 [ttl_trd_qty] => 20434 [volume] => 1963 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 132 [chn_per] => 1.4 [ttl_trd_qty] => 20434 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 130 [chn_per] => -0.14 [ttl_trd_qty] => 22590 [volume] => 2156 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 130 [chn_per] => -0.14 [ttl_trd_qty] => 22590 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 130 [chn_per] => -0.14 [ttl_trd_qty] => 25423 [volume] => 2833 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 130 [chn_per] => -0.14 [ttl_trd_qty] => 26316 [volume] => 893 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 130 [chn_per] => -0.14 [ttl_trd_qty] => 26316 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 129.99 [chn_per] => -0.15 [ttl_trd_qty] => 28668 [volume] => 2352 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 129.99 [chn_per] => -0.15 [ttl_trd_qty] => 28668 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 130 [chn_per] => -0.14 [ttl_trd_qty] => 28741 [volume] => 73 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 132 [chn_per] => 1.4 [ttl_trd_qty] => 33273 [volume] => 4532 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 132 [chn_per] => 1.4 [ttl_trd_qty] => 33273 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 129.99 [chn_per] => -0.15 [ttl_trd_qty] => 38755 [volume] => 5482 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 129.99 [chn_per] => -0.15 [ttl_trd_qty] => 38755 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 130 [chn_per] => -0.14 [ttl_trd_qty] => 39842 [volume] => 1087 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 131 [chn_per] => 0.63 [ttl_trd_qty] => 40637 [volume] => 795 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 130.3 [chn_per] => 0.09 [ttl_trd_qty] => 41338 [volume] => 701 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 128.88 [high_price] => 134 [low_price] => 128.01 [close_price] => 130.3 [chn_per] => 0.09 [ttl_trd_qty] => 41338 [volume] => 0 ) ) [EDELWEISS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 120.99 [high_price] => 122.28 [low_price] => 120.3 [close_price] => 121.56 [chn_per] => 0.62 [ttl_trd_qty] => 107552 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 120.99 [high_price] => 122.28 [low_price] => 120.3 [close_price] => 121.56 [chn_per] => 0.62 [ttl_trd_qty] => 107552 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 120.99 [high_price] => 122.28 [low_price] => 120.3 [close_price] => 121.73 [chn_per] => 0.76 [ttl_trd_qty] => 337909 [volume] => 230357 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 120.99 [high_price] => 122.28 [low_price] => 120.3 [close_price] => 122.06 [chn_per] => 1.03 [ttl_trd_qty] => 451397 [volume] => 113488 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 120.99 [high_price] => 123.99 [low_price] => 120.3 [close_price] => 123.78 [chn_per] => 2.46 [ttl_trd_qty] => 880241 [volume] => 428844 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 120.99 [high_price] => 123.99 [low_price] => 120.3 [close_price] => 123.78 [chn_per] => 2.46 [ttl_trd_qty] => 880241 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 120.99 [high_price] => 126.9 [low_price] => 120.3 [close_price] => 126.6 [chn_per] => 4.79 [ttl_trd_qty] => 1905870 [volume] => 1025629 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 120.99 [high_price] => 126.9 [low_price] => 120.3 [close_price] => 126.6 [chn_per] => 4.79 [ttl_trd_qty] => 1905870 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 120.99 [high_price] => 126.98 [low_price] => 120.3 [close_price] => 126.79 [chn_per] => 4.95 [ttl_trd_qty] => 2280447 [volume] => 374577 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 126.08 [chn_per] => 4.36 [ttl_trd_qty] => 2431056 [volume] => 150609 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 126.08 [chn_per] => 4.36 [ttl_trd_qty] => 2431056 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.54 [chn_per] => 3.92 [ttl_trd_qty] => 2706801 [volume] => 275745 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 126.6 [chn_per] => 4.79 [ttl_trd_qty] => 2862788 [volume] => 155987 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.88 [chn_per] => 4.2 [ttl_trd_qty] => 2988806 [volume] => 126018 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.88 [chn_per] => 4.2 [ttl_trd_qty] => 2988806 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.42 [chn_per] => 3.82 [ttl_trd_qty] => 3067532 [volume] => 78726 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.52 [chn_per] => 3.9 [ttl_trd_qty] => 3128406 [volume] => 60874 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.3 [chn_per] => 3.72 [ttl_trd_qty] => 3194742 [volume] => 66336 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.34 [chn_per] => 3.75 [ttl_trd_qty] => 3222327 [volume] => 27585 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.57 [chn_per] => 3.94 [ttl_trd_qty] => 3278546 [volume] => 56219 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.42 [chn_per] => 3.82 [ttl_trd_qty] => 3321554 [volume] => 43008 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.46 [chn_per] => 3.85 [ttl_trd_qty] => 3374675 [volume] => 53121 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.6 [chn_per] => 3.96 [ttl_trd_qty] => 3475230 [volume] => 100555 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.15 [chn_per] => 3.59 [ttl_trd_qty] => 3668869 [volume] => 193639 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.15 [chn_per] => 3.59 [ttl_trd_qty] => 3668869 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 120.99 [high_price] => 127.35 [low_price] => 120.3 [close_price] => 125.15 [chn_per] => 3.59 [ttl_trd_qty] => 4015451 [volume] => 346582 ) ) [EFCIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 185.61 [high_price] => 188.69 [low_price] => 185.61 [close_price] => 188.69 [chn_per] => 0.21 [ttl_trd_qty] => 436 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 185.61 [high_price] => 188.69 [low_price] => 185.61 [close_price] => 188.69 [chn_per] => 0.21 [ttl_trd_qty] => 436 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 185.61 [high_price] => 190.98 [low_price] => 185.61 [close_price] => 189.61 [chn_per] => 0.7 [ttl_trd_qty] => 19991 [volume] => 19555 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 185.61 [high_price] => 190.98 [low_price] => 185.61 [close_price] => 189.61 [chn_per] => 0.7 [ttl_trd_qty] => 19991 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 185.61 [high_price] => 190.98 [low_price] => 185.61 [close_price] => 189.74 [chn_per] => 0.76 [ttl_trd_qty] => 30695 [volume] => 10704 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 185.61 [high_price] => 190.98 [low_price] => 185.61 [close_price] => 189.23 [chn_per] => 0.49 [ttl_trd_qty] => 34561 [volume] => 3866 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 185.61 [high_price] => 190.98 [low_price] => 185.61 [close_price] => 189.91 [chn_per] => 0.86 [ttl_trd_qty] => 42371 [volume] => 7810 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 185.61 [high_price] => 190.98 [low_price] => 185.61 [close_price] => 189.91 [chn_per] => 0.86 [ttl_trd_qty] => 42371 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 185.61 [high_price] => 190.98 [low_price] => 185.61 [close_price] => 189.98 [chn_per] => 0.89 [ttl_trd_qty] => 73504 [volume] => 31133 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 185.61 [high_price] => 190.98 [low_price] => 185.61 [close_price] => 190.64 [chn_per] => 1.24 [ttl_trd_qty] => 78692 [volume] => 5188 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 185.61 [high_price] => 192.98 [low_price] => 185.61 [close_price] => 192.41 [chn_per] => 2.18 [ttl_trd_qty] => 109693 [volume] => 31001 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 185.61 [high_price] => 192.98 [low_price] => 185.61 [close_price] => 192.06 [chn_per] => 2 [ttl_trd_qty] => 113272 [volume] => 3579 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 190.41 [chn_per] => 1.12 [ttl_trd_qty] => 149895 [volume] => 36623 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 191.54 [chn_per] => 1.72 [ttl_trd_qty] => 176106 [volume] => 26211 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 191.51 [chn_per] => 1.7 [ttl_trd_qty] => 188069 [volume] => 11963 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 191.2 [chn_per] => 1.54 [ttl_trd_qty] => 188780 [volume] => 711 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 191.13 [chn_per] => 1.5 [ttl_trd_qty] => 190338 [volume] => 1558 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 191.34 [chn_per] => 1.61 [ttl_trd_qty] => 192427 [volume] => 2089 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 191.34 [chn_per] => 1.61 [ttl_trd_qty] => 192427 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 191.13 [chn_per] => 1.5 [ttl_trd_qty] => 201099 [volume] => 8672 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 191.13 [chn_per] => 1.5 [ttl_trd_qty] => 201099 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 189.6 [chn_per] => 0.69 [ttl_trd_qty] => 215917 [volume] => 14818 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 189 [chn_per] => 0.37 [ttl_trd_qty] => 219004 [volume] => 3087 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 188.94 [chn_per] => 0.34 [ttl_trd_qty] => 219584 [volume] => 580 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 189.39 [chn_per] => 0.58 [ttl_trd_qty] => 229685 [volume] => 10101 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 185.61 [high_price] => 193.7 [low_price] => 185.61 [close_price] => 191.5 [chn_per] => 1.7 [ttl_trd_qty] => 297550 [volume] => 67865 ) ) [EGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 139.1 [close_price] => 139.6 [chn_per] => -0.5 [ttl_trd_qty] => 695 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 139.05 [close_price] => 139.2 [chn_per] => -0.78 [ttl_trd_qty] => 3674 [volume] => 2979 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 139.05 [close_price] => 139.2 [chn_per] => -0.78 [ttl_trd_qty] => 3674 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.7 [close_price] => 139.05 [chn_per] => -0.89 [ttl_trd_qty] => 5755 [volume] => 2081 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.7 [close_price] => 138.8 [chn_per] => -1.07 [ttl_trd_qty] => 6722 [volume] => 967 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.7 [close_price] => 138.8 [chn_per] => -1.07 [ttl_trd_qty] => 6722 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.7 [close_price] => 138.9 [chn_per] => -1 [ttl_trd_qty] => 7559 [volume] => 837 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.7 [close_price] => 138.75 [chn_per] => -1.1 [ttl_trd_qty] => 8403 [volume] => 844 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.7 [close_price] => 138.75 [chn_per] => -1.1 [ttl_trd_qty] => 8403 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.7 [close_price] => 139 [chn_per] => -0.93 [ttl_trd_qty] => 9537 [volume] => 1134 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.7 [close_price] => 139 [chn_per] => -0.93 [ttl_trd_qty] => 9537 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.6 [close_price] => 138.65 [chn_per] => -1.18 [ttl_trd_qty] => 12524 [volume] => 2987 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.6 [close_price] => 138.8 [chn_per] => -1.07 [ttl_trd_qty] => 12530 [volume] => 6 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.45 [close_price] => 138.45 [chn_per] => -1.32 [ttl_trd_qty] => 14733 [volume] => 2203 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.4 [close_price] => 138.6 [chn_per] => -1.21 [ttl_trd_qty] => 15505 [volume] => 772 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.4 [close_price] => 138.6 [chn_per] => -1.21 [ttl_trd_qty] => 15505 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.4 [close_price] => 138.7 [chn_per] => -1.14 [ttl_trd_qty] => 20637 [volume] => 5132 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.4 [close_price] => 138.7 [chn_per] => -1.14 [ttl_trd_qty] => 20637 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.4 [close_price] => 138.95 [chn_per] => -0.96 [ttl_trd_qty] => 23785 [volume] => 3148 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.4 [close_price] => 139.25 [chn_per] => -0.75 [ttl_trd_qty] => 81874 [volume] => 58089 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.4 [close_price] => 139.2 [chn_per] => -0.78 [ttl_trd_qty] => 82010 [volume] => 136 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.4 [close_price] => 139.2 [chn_per] => -0.78 [ttl_trd_qty] => 82010 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.4 [close_price] => 139.25 [chn_per] => -0.75 [ttl_trd_qty] => 83975 [volume] => 1965 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.4 [close_price] => 139.5 [chn_per] => -0.57 [ttl_trd_qty] => 84075 [volume] => 100 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.4 [close_price] => 139.65 [chn_per] => -0.46 [ttl_trd_qty] => 86938 [volume] => 2863 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 140.4 [high_price] => 140.4 [low_price] => 138.4 [close_price] => 139.6 [chn_per] => -0.5 [ttl_trd_qty] => 106980 [volume] => 20042 ) ) [EICHERMOT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7073.5 [high_price] => 7098.5 [low_price] => 7053.5 [close_price] => 7086 [chn_per] => 0.18 [ttl_trd_qty] => 14015 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7073.5 [high_price] => 7098.5 [low_price] => 7053.5 [close_price] => 7086 [chn_per] => 0.18 [ttl_trd_qty] => 14015 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7073.5 [high_price] => 7098.5 [low_price] => 7053.5 [close_price] => 7082 [chn_per] => 0.12 [ttl_trd_qty] => 91906 [volume] => 77891 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7073.5 [high_price] => 7140.5 [low_price] => 7053.5 [close_price] => 7127.5 [chn_per] => 0.76 [ttl_trd_qty] => 153037 [volume] => 61131 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7073.5 [high_price] => 7140.5 [low_price] => 7053.5 [close_price] => 7108 [chn_per] => 0.49 [ttl_trd_qty] => 195061 [volume] => 42024 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 7073.5 [high_price] => 7140.5 [low_price] => 7053.5 [close_price] => 7108 [chn_per] => 0.49 [ttl_trd_qty] => 195061 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7073.5 [high_price] => 7140.5 [low_price] => 7053.5 [close_price] => 7108 [chn_per] => 0.49 [ttl_trd_qty] => 236465 [volume] => 41404 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7073.5 [high_price] => 7140.5 [low_price] => 7053.5 [close_price] => 7108 [chn_per] => 0.49 [ttl_trd_qty] => 236465 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7073.5 [high_price] => 7150 [low_price] => 7053.5 [close_price] => 7144 [chn_per] => 1 [ttl_trd_qty] => 271828 [volume] => 35363 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7073.5 [high_price] => 7150 [low_price] => 7053.5 [close_price] => 7140 [chn_per] => 0.94 [ttl_trd_qty] => 286853 [volume] => 15025 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7073.5 [high_price] => 7150 [low_price] => 7053.5 [close_price] => 7140 [chn_per] => 0.94 [ttl_trd_qty] => 286853 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7073.5 [high_price] => 7150 [low_price] => 7053.5 [close_price] => 7129.5 [chn_per] => 0.79 [ttl_trd_qty] => 304685 [volume] => 17832 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7073.5 [high_price] => 7150 [low_price] => 7053.5 [close_price] => 7123 [chn_per] => 0.7 [ttl_trd_qty] => 318231 [volume] => 13546 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7073.5 [high_price] => 7150 [low_price] => 7053.5 [close_price] => 7106 [chn_per] => 0.46 [ttl_trd_qty] => 337680 [volume] => 19449 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7073.5 [high_price] => 7150 [low_price] => 7053.5 [close_price] => 7106 [chn_per] => 0.46 [ttl_trd_qty] => 337680 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7073.5 [high_price] => 7150 [low_price] => 7053.5 [close_price] => 7118.5 [chn_per] => 0.64 [ttl_trd_qty] => 354645 [volume] => 16965 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7073.5 [high_price] => 7150 [low_price] => 7053.5 [close_price] => 7094.5 [chn_per] => 0.3 [ttl_trd_qty] => 389390 [volume] => 34745 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7073.5 [high_price] => 7150 [low_price] => 7053.5 [close_price] => 7114 [chn_per] => 0.57 [ttl_trd_qty] => 407699 [volume] => 18309 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7073.5 [high_price] => 7150 [low_price] => 7053.5 [close_price] => 7137 [chn_per] => 0.9 [ttl_trd_qty] => 426144 [volume] => 18445 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7073.5 [high_price] => 7150 [low_price] => 7053.5 [close_price] => 7127.5 [chn_per] => 0.76 [ttl_trd_qty] => 432682 [volume] => 6538 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7073.5 [high_price] => 7160 [low_price] => 7053.5 [close_price] => 7150.5 [chn_per] => 1.09 [ttl_trd_qty] => 453941 [volume] => 21259 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7073.5 [high_price] => 7160 [low_price] => 7053.5 [close_price] => 7143 [chn_per] => 0.98 [ttl_trd_qty] => 461701 [volume] => 7760 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7073.5 [high_price] => 7160 [low_price] => 7053.5 [close_price] => 7139 [chn_per] => 0.93 [ttl_trd_qty] => 467450 [volume] => 5749 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7073.5 [high_price] => 7160 [low_price] => 7053.5 [close_price] => 7129.5 [chn_per] => 0.79 [ttl_trd_qty] => 510590 [volume] => 43140 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7073.5 [high_price] => 7160 [low_price] => 7053.5 [close_price] => 7129.5 [chn_per] => 0.79 [ttl_trd_qty] => 510590 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7073.5 [high_price] => 7160 [low_price] => 7053.5 [close_price] => 7144 [chn_per] => 1 [ttl_trd_qty] => 590493 [volume] => 79903 ) ) [EIDPARRY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 718.85 [high_price] => 720.8 [low_price] => 717.05 [close_price] => 720 [chn_per] => 0.85 [ttl_trd_qty] => 4442 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 711.3 [chn_per] => -0.37 [ttl_trd_qty] => 30696 [volume] => 26254 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 711.3 [chn_per] => -0.37 [ttl_trd_qty] => 30696 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 715.75 [chn_per] => 0.25 [ttl_trd_qty] => 92793 [volume] => 62097 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 715.4 [chn_per] => 0.2 [ttl_trd_qty] => 95035 [volume] => 2242 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 716.5 [chn_per] => 0.36 [ttl_trd_qty] => 100460 [volume] => 5425 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 713.8 [chn_per] => -0.02 [ttl_trd_qty] => 107606 [volume] => 7146 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 713.8 [chn_per] => -0.02 [ttl_trd_qty] => 107606 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 719.8 [chn_per] => 0.82 [ttl_trd_qty] => 119010 [volume] => 11404 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 717.9 [chn_per] => 0.55 [ttl_trd_qty] => 122629 [volume] => 3619 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 717.9 [chn_per] => 0.55 [ttl_trd_qty] => 122629 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 715.15 [chn_per] => 0.17 [ttl_trd_qty] => 127861 [volume] => 5232 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 714.85 [chn_per] => 0.13 [ttl_trd_qty] => 129227 [volume] => 1366 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 718.6 [chn_per] => 0.65 [ttl_trd_qty] => 136282 [volume] => 7055 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 718.6 [chn_per] => 0.65 [ttl_trd_qty] => 136282 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 719.65 [chn_per] => 0.8 [ttl_trd_qty] => 244553 [volume] => 108271 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 719.05 [chn_per] => 0.71 [ttl_trd_qty] => 274841 [volume] => 30288 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 719 [chn_per] => 0.71 [ttl_trd_qty] => 277085 [volume] => 2244 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 718.8 [chn_per] => 0.68 [ttl_trd_qty] => 279028 [volume] => 1943 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 718.3 [chn_per] => 0.61 [ttl_trd_qty] => 288550 [volume] => 9522 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 718.6 [chn_per] => 0.65 [ttl_trd_qty] => 291719 [volume] => 3169 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 720 [chn_per] => 0.85 [ttl_trd_qty] => 308500 [volume] => 16781 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 720 [chn_per] => 0.85 [ttl_trd_qty] => 308500 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 720.35 [chn_per] => 0.9 [ttl_trd_qty] => 328589 [volume] => 20089 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 718.85 [high_price] => 722.9 [low_price] => 709.25 [close_price] => 720.35 [chn_per] => 0.9 [ttl_trd_qty] => 328589 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 718.85 [high_price] => 723.55 [low_price] => 709.25 [close_price] => 719 [chn_per] => 0.71 [ttl_trd_qty] => 474172 [volume] => 145583 ) ) [EIEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 224.6 [high_price] => 224.9 [low_price] => 223.94 [close_price] => 224.9 [chn_per] => 0.52 [ttl_trd_qty] => 34476 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 224.6 [high_price] => 229.57 [low_price] => 223.94 [close_price] => 228.57 [chn_per] => 2.16 [ttl_trd_qty] => 600279 [volume] => 565803 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 224.6 [high_price] => 229.8 [low_price] => 223.94 [close_price] => 228.45 [chn_per] => 2.11 [ttl_trd_qty] => 889860 [volume] => 289581 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 227.22 [chn_per] => 1.56 [ttl_trd_qty] => 1300588 [volume] => 410728 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 229.12 [chn_per] => 2.41 [ttl_trd_qty] => 1556421 [volume] => 255833 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 227.3 [chn_per] => 1.6 [ttl_trd_qty] => 1653360 [volume] => 96939 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 227.3 [chn_per] => 1.6 [ttl_trd_qty] => 1653360 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 228.69 [chn_per] => 2.22 [ttl_trd_qty] => 1784235 [volume] => 130875 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 229.06 [chn_per] => 2.38 [ttl_trd_qty] => 1862791 [volume] => 78556 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 228.65 [chn_per] => 2.2 [ttl_trd_qty] => 1900674 [volume] => 37883 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 228.24 [chn_per] => 2.02 [ttl_trd_qty] => 1927890 [volume] => 27216 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 228.2 [chn_per] => 2 [ttl_trd_qty] => 1961160 [volume] => 33270 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 228 [chn_per] => 1.91 [ttl_trd_qty] => 1986663 [volume] => 25503 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 227.01 [chn_per] => 1.47 [ttl_trd_qty] => 2053350 [volume] => 66687 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 226.33 [chn_per] => 1.16 [ttl_trd_qty] => 2089162 [volume] => 35812 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 226 [chn_per] => 1.01 [ttl_trd_qty] => 2129891 [volume] => 40729 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 226 [chn_per] => 1.01 [ttl_trd_qty] => 2129891 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 225.82 [chn_per] => 0.93 [ttl_trd_qty] => 2192667 [volume] => 62776 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 226.15 [chn_per] => 1.08 [ttl_trd_qty] => 2218932 [volume] => 26265 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 225.61 [chn_per] => 0.84 [ttl_trd_qty] => 2282921 [volume] => 63989 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 223.94 [close_price] => 225.23 [chn_per] => 0.67 [ttl_trd_qty] => 2315222 [volume] => 32301 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 222.15 [close_price] => 224 [chn_per] => 0.12 [ttl_trd_qty] => 2493964 [volume] => 178742 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 222.15 [close_price] => 223.78 [chn_per] => 0.02 [ttl_trd_qty] => 2545503 [volume] => 51539 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 222.15 [close_price] => 223.78 [chn_per] => 0.02 [ttl_trd_qty] => 2545503 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 222.15 [close_price] => 223.48 [chn_per] => -0.11 [ttl_trd_qty] => 2578414 [volume] => 32911 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 224.6 [high_price] => 231.8 [low_price] => 220.5 [close_price] => 221.95 [chn_per] => -0.8 [ttl_trd_qty] => 2964740 [volume] => 386326 ) ) [EIFFL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 321 [chn_per] => -0.55 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 322 [high_price] => 330 [low_price] => 320 [close_price] => 328 [chn_per] => 1.61 [ttl_trd_qty] => 1358 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 322 [high_price] => 330 [low_price] => 320 [close_price] => 328 [chn_per] => 1.61 [ttl_trd_qty] => 1358 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 322 [high_price] => 332.5 [low_price] => 320 [close_price] => 332 [chn_per] => 2.85 [ttl_trd_qty] => 6316 [volume] => 4958 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 322 [high_price] => 332.5 [low_price] => 320 [close_price] => 331 [chn_per] => 2.54 [ttl_trd_qty] => 6870 [volume] => 554 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 322 [high_price] => 332.5 [low_price] => 320 [close_price] => 331 [chn_per] => 2.54 [ttl_trd_qty] => 6870 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 322 [high_price] => 332.5 [low_price] => 320 [close_price] => 330 [chn_per] => 2.23 [ttl_trd_qty] => 8345 [volume] => 1475 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 322 [high_price] => 332.5 [low_price] => 320 [close_price] => 330 [chn_per] => 2.23 [ttl_trd_qty] => 8381 [volume] => 36 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 322 [high_price] => 332.5 [low_price] => 320 [close_price] => 330 [chn_per] => 2.23 [ttl_trd_qty] => 8381 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 322 [high_price] => 332.5 [low_price] => 320 [close_price] => 332.5 [chn_per] => 3.01 [ttl_trd_qty] => 8396 [volume] => 15 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 322 [high_price] => 332.5 [low_price] => 320 [close_price] => 332.5 [chn_per] => 3.01 [ttl_trd_qty] => 8396 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 322 [high_price] => 332.5 [low_price] => 320 [close_price] => 330 [chn_per] => 2.23 [ttl_trd_qty] => 9285 [volume] => 889 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 322 [high_price] => 332.5 [low_price] => 320 [close_price] => 330 [chn_per] => 2.23 [ttl_trd_qty] => 9585 [volume] => 300 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 322 [high_price] => 333 [low_price] => 320 [close_price] => 331 [chn_per] => 2.54 [ttl_trd_qty] => 13949 [volume] => 4364 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 322 [high_price] => 335 [low_price] => 320 [close_price] => 335 [chn_per] => 3.78 [ttl_trd_qty] => 13984 [volume] => 35 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 322 [high_price] => 335 [low_price] => 320 [close_price] => 335 [chn_per] => 3.78 [ttl_trd_qty] => 13984 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 322 [high_price] => 335 [low_price] => 320 [close_price] => 334 [chn_per] => 3.47 [ttl_trd_qty] => 14060 [volume] => 76 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 322 [high_price] => 335 [low_price] => 320 [close_price] => 334 [chn_per] => 3.47 [ttl_trd_qty] => 14060 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 322 [high_price] => 335 [low_price] => 320 [close_price] => 335 [chn_per] => 3.78 [ttl_trd_qty] => 14220 [volume] => 160 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 322 [high_price] => 335 [low_price] => 320 [close_price] => 334 [chn_per] => 3.47 [ttl_trd_qty] => 14225 [volume] => 5 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 322 [high_price] => 335 [low_price] => 320 [close_price] => 328 [chn_per] => 1.61 [ttl_trd_qty] => 14565 [volume] => 340 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 322 [high_price] => 335 [low_price] => 320 [close_price] => 328 [chn_per] => 1.61 [ttl_trd_qty] => 14565 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 322 [high_price] => 335 [low_price] => 320 [close_price] => 335 [chn_per] => 3.78 [ttl_trd_qty] => 14566 [volume] => 1 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 322 [high_price] => 335 [low_price] => 320 [close_price] => 335 [chn_per] => 3.78 [ttl_trd_qty] => 14863 [volume] => 297 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 322 [high_price] => 335 [low_price] => 320 [close_price] => 330 [chn_per] => 2.23 [ttl_trd_qty] => 14892 [volume] => 29 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 322 [high_price] => 335 [low_price] => 320 [close_price] => 330 [chn_per] => 2.23 [ttl_trd_qty] => 14897 [volume] => 5 ) ) [EIHAHOTELS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 324 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 324 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 325.8 [high_price] => 328.8 [low_price] => 323.1 [close_price] => 325.8 [chn_per] => 0.56 [ttl_trd_qty] => 2491 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 325.8 [high_price] => 328.8 [low_price] => 323.1 [close_price] => 326.45 [chn_per] => 0.76 [ttl_trd_qty] => 3079 [volume] => 588 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 325.8 [high_price] => 328.8 [low_price] => 323.1 [close_price] => 325.6 [chn_per] => 0.49 [ttl_trd_qty] => 4110 [volume] => 1031 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 325.8 [high_price] => 328.8 [low_price] => 323.1 [close_price] => 325.6 [chn_per] => 0.49 [ttl_trd_qty] => 4110 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 327 [chn_per] => 0.93 [ttl_trd_qty] => 14685 [volume] => 10575 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 327 [chn_per] => 0.93 [ttl_trd_qty] => 14685 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 326.5 [chn_per] => 0.77 [ttl_trd_qty] => 15739 [volume] => 1054 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 326.5 [chn_per] => 0.77 [ttl_trd_qty] => 15739 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 326 [chn_per] => 0.62 [ttl_trd_qty] => 16890 [volume] => 1151 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 326 [chn_per] => 0.62 [ttl_trd_qty] => 16890 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 326.8 [chn_per] => 0.86 [ttl_trd_qty] => 17729 [volume] => 839 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 325.95 [chn_per] => 0.6 [ttl_trd_qty] => 18736 [volume] => 1007 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 325.95 [chn_per] => 0.6 [ttl_trd_qty] => 18736 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 325.35 [chn_per] => 0.42 [ttl_trd_qty] => 19060 [volume] => 324 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 325.25 [chn_per] => 0.39 [ttl_trd_qty] => 18806 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 325.7 [chn_per] => 0.52 [ttl_trd_qty] => 19061 [volume] => 255 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 325.8 [chn_per] => 0.56 [ttl_trd_qty] => 19089 [volume] => 28 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 325.8 [chn_per] => 0.56 [ttl_trd_qty] => 19160 [volume] => 71 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 325.6 [chn_per] => 0.49 [ttl_trd_qty] => 19769 [volume] => 609 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 325.6 [chn_per] => 0.49 [ttl_trd_qty] => 19769 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 324.9 [chn_per] => 0.28 [ttl_trd_qty] => 19909 [volume] => 140 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 324.65 [chn_per] => 0.2 [ttl_trd_qty] => 20045 [volume] => 136 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 324.75 [chn_per] => 0.23 [ttl_trd_qty] => 20444 [volume] => 399 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 325.8 [high_price] => 330.9 [low_price] => 323.1 [close_price] => 324.75 [chn_per] => 0.23 [ttl_trd_qty] => 20444 [volume] => 0 ) ) [EIHOTEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 323.3 [high_price] => 325.9 [low_price] => 320.55 [close_price] => 325.9 [chn_per] => 1.75 [ttl_trd_qty] => 1750 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 329.8 [chn_per] => 2.97 [ttl_trd_qty] => 70492 [volume] => 68742 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 329.8 [chn_per] => 2.97 [ttl_trd_qty] => 70492 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 328.45 [chn_per] => 2.54 [ttl_trd_qty] => 130869 [volume] => 60377 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 326.75 [chn_per] => 2.01 [ttl_trd_qty] => 149457 [volume] => 18588 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 326.75 [chn_per] => 2.01 [ttl_trd_qty] => 149457 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 329.15 [chn_per] => 2.76 [ttl_trd_qty] => 208823 [volume] => 59366 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 327.8 [chn_per] => 2.34 [ttl_trd_qty] => 219286 [volume] => 10463 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 327.8 [chn_per] => 2.34 [ttl_trd_qty] => 219286 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 327.85 [chn_per] => 2.36 [ttl_trd_qty] => 226354 [volume] => 7068 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 328.3 [chn_per] => 2.5 [ttl_trd_qty] => 229327 [volume] => 2973 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 328 [chn_per] => 2.4 [ttl_trd_qty] => 232122 [volume] => 2795 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 328 [chn_per] => 2.4 [ttl_trd_qty] => 232122 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 328.25 [chn_per] => 2.48 [ttl_trd_qty] => 252671 [volume] => 20549 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 327.45 [chn_per] => 2.23 [ttl_trd_qty] => 258116 [volume] => 5445 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 327.4 [chn_per] => 2.22 [ttl_trd_qty] => 260270 [volume] => 2154 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 327.05 [chn_per] => 2.11 [ttl_trd_qty] => 262252 [volume] => 1982 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 327.05 [chn_per] => 2.11 [ttl_trd_qty] => 262252 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 325.55 [chn_per] => 1.64 [ttl_trd_qty] => 270061 [volume] => 7809 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 325 [chn_per] => 1.47 [ttl_trd_qty] => 285161 [volume] => 15100 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 325.15 [chn_per] => 1.51 [ttl_trd_qty] => 286721 [volume] => 1560 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 324.95 [chn_per] => 1.45 [ttl_trd_qty] => 292871 [volume] => 6150 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 325.1 [chn_per] => 1.5 [ttl_trd_qty] => 297384 [volume] => 4513 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 324.8 [chn_per] => 1.4 [ttl_trd_qty] => 298792 [volume] => 1408 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 325.4 [chn_per] => 1.59 [ttl_trd_qty] => 313702 [volume] => 14910 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 323.3 [high_price] => 333 [low_price] => 320.55 [close_price] => 326.75 [chn_per] => 2.01 [ttl_trd_qty] => 347620 [volume] => 33918 ) ) [EIMCOELECO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1775 [high_price] => 1799 [low_price] => 1731 [close_price] => 1758.1 [chn_per] => 0.28 [ttl_trd_qty] => 643 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1775 [high_price] => 1799 [low_price] => 1731 [close_price] => 1758.1 [chn_per] => 0.28 [ttl_trd_qty] => 643 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1885 [chn_per] => 7.52 [ttl_trd_qty] => 132744 [volume] => 132101 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1866.3 [chn_per] => 6.45 [ttl_trd_qty] => 149021 [volume] => 16277 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1885.2 [chn_per] => 7.53 [ttl_trd_qty] => 180071 [volume] => 31050 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1885.2 [chn_per] => 7.53 [ttl_trd_qty] => 180071 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1851.2 [chn_per] => 5.59 [ttl_trd_qty] => 195929 [volume] => 15858 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1851.2 [chn_per] => 5.59 [ttl_trd_qty] => 195929 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1862.3 [chn_per] => 6.22 [ttl_trd_qty] => 204449 [volume] => 8520 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1862.3 [chn_per] => 6.22 [ttl_trd_qty] => 204449 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1900 [chn_per] => 8.37 [ttl_trd_qty] => 232687 [volume] => 28238 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1900 [chn_per] => 8.37 [ttl_trd_qty] => 232687 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1875.7 [chn_per] => 6.99 [ttl_trd_qty] => 271392 [volume] => 38705 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1880.5 [chn_per] => 7.26 [ttl_trd_qty] => 277405 [volume] => 6013 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1880.5 [chn_per] => 7.26 [ttl_trd_qty] => 277405 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1875.2 [chn_per] => 6.96 [ttl_trd_qty] => 281229 [volume] => 3824 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1875.2 [chn_per] => 6.96 [ttl_trd_qty] => 281229 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1879.3 [chn_per] => 7.19 [ttl_trd_qty] => 284231 [volume] => 3002 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1873.4 [chn_per] => 6.86 [ttl_trd_qty] => 287357 [volume] => 3126 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1865.5 [chn_per] => 6.41 [ttl_trd_qty] => 290490 [volume] => 3133 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1860 [chn_per] => 6.09 [ttl_trd_qty] => 292243 [volume] => 1753 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1860 [chn_per] => 6.09 [ttl_trd_qty] => 292243 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1849.1 [chn_per] => 5.47 [ttl_trd_qty] => 295739 [volume] => 3496 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1854 [chn_per] => 5.75 [ttl_trd_qty] => 298512 [volume] => 2773 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1846.4 [chn_per] => 5.32 [ttl_trd_qty] => 306117 [volume] => 7605 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1775 [high_price] => 1970.1 [low_price] => 1731 [close_price] => 1846.4 [chn_per] => 5.32 [ttl_trd_qty] => 306117 [volume] => 0 ) ) [EKC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 116.91 [high_price] => 117.3 [low_price] => 116.16 [close_price] => 116.17 [chn_per] => -0.53 [ttl_trd_qty] => 1234 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 116.91 [high_price] => 117.3 [low_price] => 116.16 [close_price] => 116.17 [chn_per] => -0.53 [ttl_trd_qty] => 1234 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 116.91 [high_price] => 117.88 [low_price] => 116.16 [close_price] => 116.81 [chn_per] => 0.02 [ttl_trd_qty] => 27243 [volume] => 26009 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 116.91 [high_price] => 117.88 [low_price] => 116.16 [close_price] => 116.69 [chn_per] => -0.09 [ttl_trd_qty] => 40711 [volume] => 13468 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 116.91 [high_price] => 117.88 [low_price] => 116.1 [close_price] => 116.47 [chn_per] => -0.27 [ttl_trd_qty] => 49320 [volume] => 8609 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 116.91 [high_price] => 117.88 [low_price] => 116.1 [close_price] => 117.09 [chn_per] => 0.26 [ttl_trd_qty] => 55085 [volume] => 5765 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 116.91 [high_price] => 117.88 [low_price] => 116.1 [close_price] => 117.09 [chn_per] => 0.26 [ttl_trd_qty] => 55085 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 116.91 [high_price] => 117.88 [low_price] => 116.1 [close_price] => 116.58 [chn_per] => -0.18 [ttl_trd_qty] => 72274 [volume] => 17189 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 116.91 [high_price] => 118.63 [low_price] => 116.1 [close_price] => 118.25 [chn_per] => 1.25 [ttl_trd_qty] => 91670 [volume] => 19396 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 118.84 [chn_per] => 1.76 [ttl_trd_qty] => 162637 [volume] => 70967 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 118.64 [chn_per] => 1.58 [ttl_trd_qty] => 175047 [volume] => 12410 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 118.64 [chn_per] => 1.58 [ttl_trd_qty] => 175047 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117.69 [chn_per] => 0.77 [ttl_trd_qty] => 192949 [volume] => 17902 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117.89 [chn_per] => 0.94 [ttl_trd_qty] => 199543 [volume] => 6594 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117.35 [chn_per] => 0.48 [ttl_trd_qty] => 201322 [volume] => 1779 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117.35 [chn_per] => 0.48 [ttl_trd_qty] => 201322 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117.71 [chn_per] => 0.79 [ttl_trd_qty] => 213706 [volume] => 12384 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117.87 [chn_per] => 0.92 [ttl_trd_qty] => 218393 [volume] => 4687 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117.87 [chn_per] => 0.92 [ttl_trd_qty] => 218393 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117.38 [chn_per] => 0.51 [ttl_trd_qty] => 238121 [volume] => 19728 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117.39 [chn_per] => 0.51 [ttl_trd_qty] => 246091 [volume] => 7970 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117.36 [chn_per] => 0.49 [ttl_trd_qty] => 250302 [volume] => 4211 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117.4 [chn_per] => 0.52 [ttl_trd_qty] => 256165 [volume] => 5863 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117.4 [chn_per] => 0.52 [ttl_trd_qty] => 256165 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 116.91 [chn_per] => 0.1 [ttl_trd_qty] => 265040 [volume] => 8875 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 116.91 [high_price] => 119.9 [low_price] => 116.1 [close_price] => 117 [chn_per] => 0.18 [ttl_trd_qty] => 292443 [volume] => 27403 ) ) [ELDEHSG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 815 [chn_per] => 1.15 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 815 [chn_per] => 1.15 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 802 [high_price] => 802 [low_price] => 802 [close_price] => 802 [chn_per] => -0.46 [ttl_trd_qty] => 6 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 802 [high_price] => 802 [low_price] => 802 [close_price] => 802 [chn_per] => -0.46 [ttl_trd_qty] => 6 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 50 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 825 [chn_per] => 2.4 [ttl_trd_qty] => 56 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 824 [chn_per] => 2.27 [ttl_trd_qty] => 256 [volume] => 200 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 824 [chn_per] => 2.27 [ttl_trd_qty] => 256 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 824 [chn_per] => 2.27 [ttl_trd_qty] => 256 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 824 [chn_per] => 2.27 [ttl_trd_qty] => 256 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 824 [chn_per] => 2.27 [ttl_trd_qty] => 256 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 824 [chn_per] => 2.27 [ttl_trd_qty] => 256 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 824 [chn_per] => 2.27 [ttl_trd_qty] => 256 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 802 [high_price] => 825 [low_price] => 802 [close_price] => 824 [chn_per] => 2.27 [ttl_trd_qty] => 256 [volume] => 0 ) ) [ELECON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 540.5 [high_price] => 543.95 [low_price] => 540.5 [close_price] => 541.85 [chn_per] => 1.51 [ttl_trd_qty] => 10463 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 540.5 [high_price] => 543.95 [low_price] => 540.5 [close_price] => 541.85 [chn_per] => 1.51 [ttl_trd_qty] => 10463 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 540.5 [high_price] => 549.7 [low_price] => 539 [close_price] => 544.2 [chn_per] => 1.95 [ttl_trd_qty] => 107876 [volume] => 97413 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 540.5 [high_price] => 551.55 [low_price] => 539 [close_price] => 548.8 [chn_per] => 2.81 [ttl_trd_qty] => 145608 [volume] => 37732 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 540.5 [high_price] => 551.55 [low_price] => 539 [close_price] => 549 [chn_per] => 2.85 [ttl_trd_qty] => 157733 [volume] => 12125 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 540.5 [high_price] => 551.55 [low_price] => 539 [close_price] => 548 [chn_per] => 2.66 [ttl_trd_qty] => 167947 [volume] => 10214 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 540.5 [high_price] => 552.45 [low_price] => 539 [close_price] => 552.1 [chn_per] => 3.43 [ttl_trd_qty] => 210205 [volume] => 42258 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 540.5 [high_price] => 553.7 [low_price] => 539 [close_price] => 553.5 [chn_per] => 3.69 [ttl_trd_qty] => 255796 [volume] => 45591 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 548.5 [chn_per] => 2.75 [ttl_trd_qty] => 286294 [volume] => 30498 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 548.5 [chn_per] => 2.75 [ttl_trd_qty] => 286294 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 548.3 [chn_per] => 2.72 [ttl_trd_qty] => 303426 [volume] => 17132 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 548.3 [chn_per] => 2.72 [ttl_trd_qty] => 303426 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 547.75 [chn_per] => 2.61 [ttl_trd_qty] => 339212 [volume] => 35786 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 547.55 [chn_per] => 2.58 [ttl_trd_qty] => 354620 [volume] => 15408 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 547.55 [chn_per] => 2.58 [ttl_trd_qty] => 354620 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 548.6 [chn_per] => 2.77 [ttl_trd_qty] => 375515 [volume] => 20895 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 548.25 [chn_per] => 2.71 [ttl_trd_qty] => 377595 [volume] => 2080 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 548.25 [chn_per] => 2.71 [ttl_trd_qty] => 377595 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 548 [chn_per] => 2.66 [ttl_trd_qty] => 391382 [volume] => 13787 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 548 [chn_per] => 2.66 [ttl_trd_qty] => 391382 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 547.95 [chn_per] => 2.65 [ttl_trd_qty] => 409473 [volume] => 18091 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 548.6 [chn_per] => 2.77 [ttl_trd_qty] => 432197 [volume] => 22724 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 551.9 [chn_per] => 3.39 [ttl_trd_qty] => 473006 [volume] => 40809 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 551.4 [chn_per] => 3.3 [ttl_trd_qty] => 487069 [volume] => 14063 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 550.4 [chn_per] => 3.11 [ttl_trd_qty] => 515984 [volume] => 28915 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 540.5 [high_price] => 553.85 [low_price] => 539 [close_price] => 547 [chn_per] => 2.47 [ttl_trd_qty] => 578134 [volume] => 62150 ) ) [ELECTCAST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 79.75 [high_price] => 80.09 [low_price] => 79.75 [close_price] => 79.97 [chn_per] => 0.36 [ttl_trd_qty] => 20918 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 79.75 [high_price] => 80.09 [low_price] => 79.75 [close_price] => 79.97 [chn_per] => 0.36 [ttl_trd_qty] => 20918 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 80.4 [chn_per] => 0.9 [ttl_trd_qty] => 335444 [volume] => 314526 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 80.11 [chn_per] => 0.54 [ttl_trd_qty] => 378475 [volume] => 43031 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 79.84 [chn_per] => 0.2 [ttl_trd_qty] => 434600 [volume] => 56125 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 79.84 [chn_per] => 0.2 [ttl_trd_qty] => 434600 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 79.52 [chn_per] => -0.2 [ttl_trd_qty] => 499943 [volume] => 65343 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 79.52 [chn_per] => -0.2 [ttl_trd_qty] => 499943 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 79.93 [chn_per] => 0.31 [ttl_trd_qty] => 538661 [volume] => 38718 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 79.97 [chn_per] => 0.36 [ttl_trd_qty] => 554106 [volume] => 15445 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 79.97 [chn_per] => 0.36 [ttl_trd_qty] => 554106 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 79.56 [chn_per] => -0.15 [ttl_trd_qty] => 588339 [volume] => 34233 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 79.51 [chn_per] => -0.21 [ttl_trd_qty] => 606765 [volume] => 18426 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 79.36 [chn_per] => -0.4 [ttl_trd_qty] => 642019 [volume] => 35254 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 79.36 [chn_per] => -0.4 [ttl_trd_qty] => 642019 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 79.75 [high_price] => 80.7 [low_price] => 79.12 [close_price] => 80.53 [chn_per] => 1.07 [ttl_trd_qty] => 785903 [volume] => 143884 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 79.75 [high_price] => 80.99 [low_price] => 79.12 [close_price] => 80.3 [chn_per] => 0.78 [ttl_trd_qty] => 998261 [volume] => 212358 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 79.75 [high_price] => 80.99 [low_price] => 79.12 [close_price] => 80.34 [chn_per] => 0.83 [ttl_trd_qty] => 1070055 [volume] => 71794 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 79.75 [high_price] => 80.99 [low_price] => 79.12 [close_price] => 80.38 [chn_per] => 0.88 [ttl_trd_qty] => 1112663 [volume] => 42608 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 79.75 [high_price] => 80.99 [low_price] => 79.12 [close_price] => 80.26 [chn_per] => 0.73 [ttl_trd_qty] => 1139248 [volume] => 26585 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 79.75 [high_price] => 80.99 [low_price] => 79.12 [close_price] => 80.21 [chn_per] => 0.67 [ttl_trd_qty] => 1317821 [volume] => 178573 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 79.75 [high_price] => 80.99 [low_price] => 79.12 [close_price] => 80.32 [chn_per] => 0.8 [ttl_trd_qty] => 1348921 [volume] => 31100 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 79.75 [high_price] => 80.99 [low_price] => 79.12 [close_price] => 80.27 [chn_per] => 0.74 [ttl_trd_qty] => 1393428 [volume] => 44507 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 79.75 [high_price] => 80.99 [low_price] => 79.12 [close_price] => 80.65 [chn_per] => 1.22 [ttl_trd_qty] => 1441569 [volume] => 48141 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 79.75 [high_price] => 80.99 [low_price] => 79.12 [close_price] => 80.65 [chn_per] => 1.22 [ttl_trd_qty] => 1441569 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 79.75 [high_price] => 80.99 [low_price] => 79.12 [close_price] => 79.5 [chn_per] => -0.23 [ttl_trd_qty] => 1769715 [volume] => 328146 ) ) [ELECTHERM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1129 [high_price] => 1129 [low_price] => 1101.1 [close_price] => 1101.1 [chn_per] => 0.29 [ttl_trd_qty] => 304 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1129 [high_price] => 1129 [low_price] => 1101 [close_price] => 1104.6 [chn_per] => 0.61 [ttl_trd_qty] => 1544 [volume] => 1240 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1129 [high_price] => 1129 [low_price] => 1101 [close_price] => 1104.6 [chn_per] => 0.61 [ttl_trd_qty] => 1544 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099.1 [close_price] => 1117.1 [chn_per] => 1.75 [ttl_trd_qty] => 4014 [volume] => 2470 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099.1 [close_price] => 1108.6 [chn_per] => 0.97 [ttl_trd_qty] => 6694 [volume] => 2680 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099.1 [close_price] => 1109.5 [chn_per] => 1.06 [ttl_trd_qty] => 8028 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099.1 [close_price] => 1106.1 [chn_per] => 0.75 [ttl_trd_qty] => 8835 [volume] => 807 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099.1 [close_price] => 1106.7 [chn_per] => 0.8 [ttl_trd_qty] => 8939 [volume] => 104 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099.1 [close_price] => 1106.7 [chn_per] => 0.8 [ttl_trd_qty] => 8939 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099.1 [close_price] => 1108.9 [chn_per] => 1 [ttl_trd_qty] => 9449 [volume] => 510 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099.1 [close_price] => 1104.4 [chn_per] => 0.59 [ttl_trd_qty] => 9767 [volume] => 318 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099.1 [close_price] => 1100.8 [chn_per] => 0.26 [ttl_trd_qty] => 9984 [volume] => 217 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099 [close_price] => 1104.1 [chn_per] => 0.56 [ttl_trd_qty] => 10508 [volume] => 524 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099 [close_price] => 1104.1 [chn_per] => 0.56 [ttl_trd_qty] => 10508 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099 [close_price] => 1103.1 [chn_per] => 0.47 [ttl_trd_qty] => 10547 [volume] => 39 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1129 [high_price] => 1129 [low_price] => 1099 [close_price] => 1106.5 [chn_per] => 0.78 [ttl_trd_qty] => 10567 [volume] => 20 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1129 [high_price] => 1129 [low_price] => 1092 [close_price] => 1092 [chn_per] => -0.54 [ttl_trd_qty] => 11464 [volume] => 897 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1129 [high_price] => 1129 [low_price] => 1090 [close_price] => 1090 [chn_per] => -0.72 [ttl_trd_qty] => 11733 [volume] => 269 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1129 [high_price] => 1129 [low_price] => 1090 [close_price] => 1090 [chn_per] => -0.72 [ttl_trd_qty] => 11733 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1129 [high_price] => 1129 [low_price] => 1090 [close_price] => 1096.9 [chn_per] => -0.09 [ttl_trd_qty] => 12325 [volume] => 592 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1129 [high_price] => 1129 [low_price] => 1090 [close_price] => 1096.9 [chn_per] => -0.09 [ttl_trd_qty] => 12325 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1129 [high_price] => 1129 [low_price] => 1088 [close_price] => 1090 [chn_per] => -0.72 [ttl_trd_qty] => 13110 [volume] => 785 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1129 [high_price] => 1129 [low_price] => 1088 [close_price] => 1092 [chn_per] => -0.54 [ttl_trd_qty] => 13114 [volume] => 4 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1129 [high_price] => 1129 [low_price] => 1088 [close_price] => 1100 [chn_per] => 0.19 [ttl_trd_qty] => 15865 [volume] => 2751 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1129 [high_price] => 1129 [low_price] => 1088 [close_price] => 1100 [chn_per] => 0.19 [ttl_trd_qty] => 15865 [volume] => 0 ) ) [ELGIEQUIP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 602.5 [high_price] => 609.05 [low_price] => 601.65 [close_price] => 606.45 [chn_per] => 1.4 [ttl_trd_qty] => 4309 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 602.5 [high_price] => 612.95 [low_price] => 601.65 [close_price] => 610.65 [chn_per] => 2.1 [ttl_trd_qty] => 45813 [volume] => 41504 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 602.5 [high_price] => 612.95 [low_price] => 601.65 [close_price] => 610.65 [chn_per] => 2.1 [ttl_trd_qty] => 45813 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 610 [chn_per] => 1.99 [ttl_trd_qty] => 97270 [volume] => 51457 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 611.6 [chn_per] => 2.26 [ttl_trd_qty] => 121913 [volume] => 24643 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 609.85 [chn_per] => 1.96 [ttl_trd_qty] => 187950 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 610.65 [chn_per] => 2.1 [ttl_trd_qty] => 217790 [volume] => 29840 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 610.15 [chn_per] => 2.01 [ttl_trd_qty] => 236627 [volume] => 18837 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 610.15 [chn_per] => 2.01 [ttl_trd_qty] => 236627 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 608.4 [chn_per] => 1.72 [ttl_trd_qty] => 246341 [volume] => 9714 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 605.8 [chn_per] => 1.29 [ttl_trd_qty] => 266393 [volume] => 20052 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 605.55 [chn_per] => 1.25 [ttl_trd_qty] => 284157 [volume] => 17764 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 605.6 [chn_per] => 1.25 [ttl_trd_qty] => 296728 [volume] => 12571 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 605.6 [chn_per] => 1.25 [ttl_trd_qty] => 296728 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 606.1 [chn_per] => 1.34 [ttl_trd_qty] => 299919 [volume] => 3191 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 606 [chn_per] => 1.32 [ttl_trd_qty] => 306531 [volume] => 6612 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 605.05 [chn_per] => 1.16 [ttl_trd_qty] => 310334 [volume] => 3803 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 604.95 [chn_per] => 1.15 [ttl_trd_qty] => 312345 [volume] => 2011 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 604.95 [chn_per] => 1.15 [ttl_trd_qty] => 312345 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 604.8 [chn_per] => 1.12 [ttl_trd_qty] => 320555 [volume] => 8210 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 604.8 [chn_per] => 1.12 [ttl_trd_qty] => 320555 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 605.7 [chn_per] => 1.27 [ttl_trd_qty] => 337679 [volume] => 17124 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 605.9 [chn_per] => 1.3 [ttl_trd_qty] => 347641 [volume] => 9962 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 604.45 [chn_per] => 1.06 [ttl_trd_qty] => 388513 [volume] => 40872 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 602.5 [high_price] => 615.95 [low_price] => 601.65 [close_price] => 604.45 [chn_per] => 1.06 [ttl_trd_qty] => 388513 [volume] => 0 ) ) [ELGIRUBCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 44.1 [high_price] => 44.37 [low_price] => 44.1 [close_price] => 44.2 [chn_per] => -0.96 [ttl_trd_qty] => 59 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 44.1 [high_price] => 45.5 [low_price] => 44.1 [close_price] => 44.99 [chn_per] => 0.81 [ttl_trd_qty] => 9709 [volume] => 9650 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 44.1 [high_price] => 45.5 [low_price] => 44.1 [close_price] => 44.99 [chn_per] => 0.81 [ttl_trd_qty] => 9709 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 44.1 [high_price] => 45.5 [low_price] => 44.1 [close_price] => 45.48 [chn_per] => 1.9 [ttl_trd_qty] => 11270 [volume] => 1561 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45.62 [chn_per] => 2.22 [ttl_trd_qty] => 13698 [volume] => 2428 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45.62 [chn_per] => 2.22 [ttl_trd_qty] => 14590 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45.38 [chn_per] => 1.68 [ttl_trd_qty] => 15043 [volume] => 453 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45.38 [chn_per] => 1.68 [ttl_trd_qty] => 15043 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45.38 [chn_per] => 1.68 [ttl_trd_qty] => 15043 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45.29 [chn_per] => 1.48 [ttl_trd_qty] => 15057 [volume] => 14 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45.35 [chn_per] => 1.61 [ttl_trd_qty] => 15253 [volume] => 196 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45.35 [chn_per] => 1.61 [ttl_trd_qty] => 15768 [volume] => 515 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 44.69 [chn_per] => 0.13 [ttl_trd_qty] => 16732 [volume] => 964 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 44.69 [chn_per] => 0.13 [ttl_trd_qty] => 16732 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 44.7 [chn_per] => 0.16 [ttl_trd_qty] => 16982 [volume] => 250 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 44.52 [chn_per] => -0.25 [ttl_trd_qty] => 18207 [volume] => 1225 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 44.96 [chn_per] => 0.74 [ttl_trd_qty] => 18712 [volume] => 505 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 44.96 [chn_per] => 0.74 [ttl_trd_qty] => 18712 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 44.96 [chn_per] => 0.74 [ttl_trd_qty] => 18712 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45 [chn_per] => 0.83 [ttl_trd_qty] => 18986 [volume] => 274 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45 [chn_per] => 0.83 [ttl_trd_qty] => 18986 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45 [chn_per] => 0.83 [ttl_trd_qty] => 18993 [volume] => 7 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45.17 [chn_per] => 1.21 [ttl_trd_qty] => 19212 [volume] => 219 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45.04 [chn_per] => 0.92 [ttl_trd_qty] => 20515 [volume] => 1303 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 44.1 [high_price] => 45.69 [low_price] => 44.1 [close_price] => 45.04 [chn_per] => 0.92 [ttl_trd_qty] => 20515 [volume] => 0 ) ) [ELIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 102.5 [high_price] => 102.5 [low_price] => 102.49 [close_price] => 102.5 [chn_per] => 0.32 [ttl_trd_qty] => 350 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 101.55 [close_price] => 101.75 [chn_per] => -0.41 [ttl_trd_qty] => 11086 [volume] => 10736 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 100 [close_price] => 100.43 [chn_per] => -1.7 [ttl_trd_qty] => 27319 [volume] => 16233 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 100 [close_price] => 100.7 [chn_per] => -1.44 [ttl_trd_qty] => 33591 [volume] => 6272 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.51 [close_price] => 99.94 [chn_per] => -2.18 [ttl_trd_qty] => 41266 [volume] => 7675 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.51 [close_price] => 100.18 [chn_per] => -1.95 [ttl_trd_qty] => 41952 [volume] => 686 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.51 [close_price] => 100.18 [chn_per] => -1.95 [ttl_trd_qty] => 41952 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.51 [close_price] => 100.2 [chn_per] => -1.93 [ttl_trd_qty] => 47762 [volume] => 5810 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.51 [close_price] => 100.19 [chn_per] => -1.94 [ttl_trd_qty] => 51145 [volume] => 3383 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.88 [chn_per] => -2.24 [ttl_trd_qty] => 60583 [volume] => 9438 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.81 [chn_per] => -2.31 [ttl_trd_qty] => 65323 [volume] => 4740 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.8 [chn_per] => -2.32 [ttl_trd_qty] => 65574 [volume] => 251 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.82 [chn_per] => -2.3 [ttl_trd_qty] => 66031 [volume] => 457 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.91 [chn_per] => -2.21 [ttl_trd_qty] => 68022 [volume] => 1991 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.73 [chn_per] => -2.39 [ttl_trd_qty] => 68445 [volume] => 423 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.8 [chn_per] => -2.32 [ttl_trd_qty] => 68542 [volume] => 97 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.8 [chn_per] => -2.32 [ttl_trd_qty] => 68542 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.82 [chn_per] => -2.3 [ttl_trd_qty] => 72561 [volume] => 4019 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.72 [chn_per] => -2.4 [ttl_trd_qty] => 72795 [volume] => 234 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.66 [chn_per] => -2.46 [ttl_trd_qty] => 75977 [volume] => 3182 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.78 [chn_per] => -2.34 [ttl_trd_qty] => 76210 [volume] => 233 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.92 [chn_per] => -2.2 [ttl_trd_qty] => 77338 [volume] => 1128 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.66 [chn_per] => -2.46 [ttl_trd_qty] => 78775 [volume] => 1437 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.66 [chn_per] => -2.46 [ttl_trd_qty] => 78775 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 99.72 [chn_per] => -2.4 [ttl_trd_qty] => 79570 [volume] => 795 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 102.5 [high_price] => 103.74 [low_price] => 99.01 [close_price] => 100 [chn_per] => -2.12 [ttl_trd_qty] => 91974 [volume] => 12404 ) ) [ELIQUID] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1037.3 [high_price] => 1037.3 [low_price] => 1037.21 [close_price] => 1037.23 [chn_per] => 0.01 [ttl_trd_qty] => 11368 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1037.3 [high_price] => 1037.3 [low_price] => 1037.21 [close_price] => 1037.23 [chn_per] => 0.01 [ttl_trd_qty] => 11368 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.37 [close_price] => 1037.37 [chn_per] => 0.02 [ttl_trd_qty] => 5500 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.37 [close_price] => 1037.37 [chn_per] => 0.02 [ttl_trd_qty] => 5500 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.37 [close_price] => 1037.37 [chn_per] => 0.02 [ttl_trd_qty] => 5500 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.37 [close_price] => 1037.37 [chn_per] => 0.02 [ttl_trd_qty] => 5500 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.37 [close_price] => 1037.37 [chn_per] => 0.02 [ttl_trd_qty] => 5500 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.37 [close_price] => 1037.37 [chn_per] => 0.02 [ttl_trd_qty] => 5500 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.37 [close_price] => 1037.37 [chn_per] => 0.02 [ttl_trd_qty] => 5500 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.37 [close_price] => 1037.37 [chn_per] => 0.02 [ttl_trd_qty] => 5500 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.37 [close_price] => 1037.37 [chn_per] => 0.02 [ttl_trd_qty] => 5500 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.37 [close_price] => 1037.37 [chn_per] => 0.02 [ttl_trd_qty] => 5500 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.37 [close_price] => 1037.37 [chn_per] => 0.02 [ttl_trd_qty] => 5500 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.37 [close_price] => 1037.37 [chn_per] => 0.02 [ttl_trd_qty] => 5500 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.36 [close_price] => 1037.36 [chn_per] => 0.01 [ttl_trd_qty] => 5610 [volume] => 110 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.36 [close_price] => 1037.36 [chn_per] => 0.01 [ttl_trd_qty] => 5610 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.36 [close_price] => 1037.36 [chn_per] => 0.01 [ttl_trd_qty] => 5643 [volume] => 33 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.36 [close_price] => 1037.36 [chn_per] => 0.01 [ttl_trd_qty] => 5643 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.36 [close_price] => 1037.36 [chn_per] => 0.01 [ttl_trd_qty] => 5643 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.36 [close_price] => 1037.36 [chn_per] => 0.01 [ttl_trd_qty] => 5643 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.36 [close_price] => 1037.36 [chn_per] => 0.01 [ttl_trd_qty] => 5757 [volume] => 114 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.36 [close_price] => 1037.36 [chn_per] => 0.01 [ttl_trd_qty] => 5757 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.36 [close_price] => 1037.36 [chn_per] => 0.01 [ttl_trd_qty] => 5757 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.36 [close_price] => 1037.36 [chn_per] => 0.01 [ttl_trd_qty] => 5757 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.36 [close_price] => 1037.36 [chn_per] => 0.01 [ttl_trd_qty] => 5757 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1037.37 [high_price] => 1037.37 [low_price] => 1037.36 [close_price] => 1037.36 [chn_per] => 0.01 [ttl_trd_qty] => 5757 [volume] => 0 ) ) [ELLEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 263.3 [close_price] => 266.65 [chn_per] => 0.68 [ttl_trd_qty] => 846 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 263.05 [close_price] => 264.3 [chn_per] => -0.21 [ttl_trd_qty] => 11855 [volume] => 11009 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 263.05 [close_price] => 264.3 [chn_per] => -0.21 [ttl_trd_qty] => 11855 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 263.05 [close_price] => 263.4 [chn_per] => -0.55 [ttl_trd_qty] => 19066 [volume] => 7211 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260.5 [close_price] => 262 [chn_per] => -1.08 [ttl_trd_qty] => 45226 [volume] => 26160 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260.5 [close_price] => 262 [chn_per] => -1.08 [ttl_trd_qty] => 45226 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260.5 [close_price] => 262.25 [chn_per] => -0.98 [ttl_trd_qty] => 56103 [volume] => 10877 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260.5 [close_price] => 262.7 [chn_per] => -0.81 [ttl_trd_qty] => 60121 [volume] => 4018 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260.5 [close_price] => 262.7 [chn_per] => -0.81 [ttl_trd_qty] => 60121 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260.5 [close_price] => 262.6 [chn_per] => -0.85 [ttl_trd_qty] => 71928 [volume] => 11807 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260.5 [close_price] => 262.6 [chn_per] => -0.85 [ttl_trd_qty] => 71928 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260 [close_price] => 261.25 [chn_per] => -1.36 [ttl_trd_qty] => 100647 [volume] => 28719 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260 [close_price] => 261.2 [chn_per] => -1.38 [ttl_trd_qty] => 104011 [volume] => 3364 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260 [close_price] => 260.6 [chn_per] => -1.6 [ttl_trd_qty] => 109796 [volume] => 5785 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260 [close_price] => 260.9 [chn_per] => -1.49 [ttl_trd_qty] => 111881 [volume] => 2085 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260 [close_price] => 260.9 [chn_per] => -1.49 [ttl_trd_qty] => 111881 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260 [close_price] => 261.55 [chn_per] => -1.25 [ttl_trd_qty] => 118523 [volume] => 6642 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 260 [close_price] => 261.55 [chn_per] => -1.25 [ttl_trd_qty] => 118523 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 259 [close_price] => 260.2 [chn_per] => -1.76 [ttl_trd_qty] => 132758 [volume] => 14235 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 259 [close_price] => 260.25 [chn_per] => -1.74 [ttl_trd_qty] => 134728 [volume] => 1970 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 259 [close_price] => 260.85 [chn_per] => -1.51 [ttl_trd_qty] => 139267 [volume] => 4539 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 259 [close_price] => 260.85 [chn_per] => -1.51 [ttl_trd_qty] => 139267 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 259 [close_price] => 260.55 [chn_per] => -1.62 [ttl_trd_qty] => 150833 [volume] => 11566 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 259 [close_price] => 261.3 [chn_per] => -1.34 [ttl_trd_qty] => 157874 [volume] => 7041 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 259 [close_price] => 261.4 [chn_per] => -1.3 [ttl_trd_qty] => 168119 [volume] => 10245 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 263.3 [high_price] => 266.8 [low_price] => 259 [close_price] => 261 [chn_per] => -1.45 [ttl_trd_qty] => 182685 [volume] => 14566 ) ) [ELM250] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.75 [close_price] => 16.75 [chn_per] => 2.01 [ttl_trd_qty] => 30 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.75 [close_price] => 16.75 [chn_per] => 2.01 [ttl_trd_qty] => 30 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.51 [chn_per] => 0.55 [ttl_trd_qty] => 3623 [volume] => 3593 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.54 [chn_per] => 0.73 [ttl_trd_qty] => 4759 [volume] => 1136 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.54 [chn_per] => 0.73 [ttl_trd_qty] => 4858 [volume] => 99 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.55 [chn_per] => 0.79 [ttl_trd_qty] => 4985 [volume] => 127 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.52 [chn_per] => 0.61 [ttl_trd_qty] => 5851 [volume] => 866 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.55 [chn_per] => 0.79 [ttl_trd_qty] => 9196 [volume] => 3345 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.56 [chn_per] => 0.85 [ttl_trd_qty] => 9254 [volume] => 58 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.56 [chn_per] => 0.85 [ttl_trd_qty] => 9254 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.56 [chn_per] => 0.85 [ttl_trd_qty] => 9633 [volume] => 379 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.56 [chn_per] => 0.85 [ttl_trd_qty] => 9633 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.56 [chn_per] => 0.85 [ttl_trd_qty] => 11196 [volume] => 1563 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.55 [chn_per] => 0.79 [ttl_trd_qty] => 11206 [volume] => 10 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.55 [chn_per] => 0.79 [ttl_trd_qty] => 11206 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.55 [chn_per] => 0.79 [ttl_trd_qty] => 12857 [volume] => 1651 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.55 [chn_per] => 0.79 [ttl_trd_qty] => 12857 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.55 [chn_per] => 0.79 [ttl_trd_qty] => 12857 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.56 [chn_per] => 0.85 [ttl_trd_qty] => 18712 [volume] => 5855 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.56 [chn_per] => 0.85 [ttl_trd_qty] => 18712 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.41 [chn_per] => -0.06 [ttl_trd_qty] => 18782 [volume] => 70 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.55 [chn_per] => 0.79 [ttl_trd_qty] => 18784 [volume] => 2 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.55 [chn_per] => 0.79 [ttl_trd_qty] => 18803 [volume] => 19 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.53 [chn_per] => 0.67 [ttl_trd_qty] => 20174 [volume] => 1371 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.46 [chn_per] => 0.24 [ttl_trd_qty] => 20213 [volume] => 39 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 16.75 [high_price] => 16.75 [low_price] => 16.36 [close_price] => 16.53 [chn_per] => 0.67 [ttl_trd_qty] => 21478 [volume] => 1265 ) ) [EMAMILTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 404.95 [high_price] => 409.3 [low_price] => 404.95 [close_price] => 408.6 [chn_per] => 1.06 [ttl_trd_qty] => 11493 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 404.95 [high_price] => 413.9 [low_price] => 404.95 [close_price] => 413.3 [chn_per] => 2.23 [ttl_trd_qty] => 51228 [volume] => 39735 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 404.95 [high_price] => 413.9 [low_price] => 404.95 [close_price] => 413.3 [chn_per] => 2.23 [ttl_trd_qty] => 51228 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 404.95 [high_price] => 415.8 [low_price] => 404.95 [close_price] => 412.75 [chn_per] => 2.09 [ttl_trd_qty] => 128968 [volume] => 77740 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 404.95 [high_price] => 415.8 [low_price] => 404.95 [close_price] => 413.05 [chn_per] => 2.16 [ttl_trd_qty] => 172834 [volume] => 43866 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 404.95 [high_price] => 415.8 [low_price] => 404.95 [close_price] => 412 [chn_per] => 1.9 [ttl_trd_qty] => 257800 [volume] => 84966 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 404.95 [high_price] => 415.8 [low_price] => 404.95 [close_price] => 413.05 [chn_per] => 2.16 [ttl_trd_qty] => 269659 [volume] => 11859 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 404.95 [high_price] => 415.8 [low_price] => 404.95 [close_price] => 413.05 [chn_per] => 2.16 [ttl_trd_qty] => 269659 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 404.95 [high_price] => 416.4 [low_price] => 404.95 [close_price] => 414.35 [chn_per] => 2.49 [ttl_trd_qty] => 312436 [volume] => 42777 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 404.95 [high_price] => 416.4 [low_price] => 404.95 [close_price] => 413.8 [chn_per] => 2.35 [ttl_trd_qty] => 323064 [volume] => 10628 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 404.95 [high_price] => 416.4 [low_price] => 404.95 [close_price] => 413.8 [chn_per] => 2.35 [ttl_trd_qty] => 323064 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 404.95 [high_price] => 416.4 [low_price] => 404.95 [close_price] => 412.85 [chn_per] => 2.11 [ttl_trd_qty] => 346521 [volume] => 23457 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 404.95 [high_price] => 416.4 [low_price] => 404.95 [close_price] => 413.1 [chn_per] => 2.18 [ttl_trd_qty] => 356537 [volume] => 10016 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 404.95 [high_price] => 416.4 [low_price] => 404.95 [close_price] => 415.3 [chn_per] => 2.72 [ttl_trd_qty] => 377498 [volume] => 20961 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 404.95 [high_price] => 416.4 [low_price] => 404.95 [close_price] => 415.3 [chn_per] => 2.72 [ttl_trd_qty] => 377498 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 404.95 [high_price] => 416.9 [low_price] => 404.95 [close_price] => 416.15 [chn_per] => 2.93 [ttl_trd_qty] => 418051 [volume] => 40553 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 404.95 [high_price] => 417.4 [low_price] => 404.95 [close_price] => 416.15 [chn_per] => 2.93 [ttl_trd_qty] => 458661 [volume] => 40610 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 404.95 [high_price] => 417.75 [low_price] => 404.95 [close_price] => 417.2 [chn_per] => 3.19 [ttl_trd_qty] => 523073 [volume] => 64412 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 404.95 [high_price] => 418.8 [low_price] => 404.95 [close_price] => 415.8 [chn_per] => 2.84 [ttl_trd_qty] => 619820 [volume] => 96747 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 404.95 [high_price] => 420.5 [low_price] => 404.95 [close_price] => 416.65 [chn_per] => 3.05 [ttl_trd_qty] => 693836 [volume] => 74016 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 404.95 [high_price] => 420.5 [low_price] => 404.95 [close_price] => 416.9 [chn_per] => 3.12 [ttl_trd_qty] => 712530 [volume] => 18694 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 404.95 [high_price] => 420.5 [low_price] => 404.95 [close_price] => 415.7 [chn_per] => 2.82 [ttl_trd_qty] => 733648 [volume] => 21118 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 404.95 [high_price] => 420.5 [low_price] => 404.95 [close_price] => 415.7 [chn_per] => 2.82 [ttl_trd_qty] => 733648 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 404.95 [high_price] => 420.5 [low_price] => 404.95 [close_price] => 415.7 [chn_per] => 2.82 [ttl_trd_qty] => 866895 [volume] => 133247 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 404.95 [high_price] => 420.5 [low_price] => 404.95 [close_price] => 415.7 [chn_per] => 2.82 [ttl_trd_qty] => 866895 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 404.95 [high_price] => 420.5 [low_price] => 404.95 [close_price] => 419 [chn_per] => 3.64 [ttl_trd_qty] => 972228 [volume] => 105333 ) ) [EMAMIPAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 86.74 [chn_per] => -0.55 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 87.42 [low_price] => 86.29 [close_price] => 87.42 [chn_per] => 0.23 [ttl_trd_qty] => 2937 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 87.3 [high_price] => 87.42 [low_price] => 86.29 [close_price] => 87.42 [chn_per] => 0.23 [ttl_trd_qty] => 2937 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 87.28 [chn_per] => 0.07 [ttl_trd_qty] => 7525 [volume] => 4588 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 87.08 [chn_per] => -0.16 [ttl_trd_qty] => 7690 [volume] => 165 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 87.03 [chn_per] => -0.22 [ttl_trd_qty] => 7704 [volume] => 14 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 87.27 [chn_per] => 0.06 [ttl_trd_qty] => 8015 [volume] => 311 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 87.27 [chn_per] => 0.06 [ttl_trd_qty] => 8015 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 86.7 [chn_per] => -0.6 [ttl_trd_qty] => 8185 [volume] => 170 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 86.7 [chn_per] => -0.6 [ttl_trd_qty] => 8185 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 86.7 [chn_per] => -0.6 [ttl_trd_qty] => 8185 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 87.28 [chn_per] => 0.07 [ttl_trd_qty] => 8818 [volume] => 633 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 87.28 [chn_per] => 0.07 [ttl_trd_qty] => 8828 [volume] => 10 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 87.28 [chn_per] => 0.07 [ttl_trd_qty] => 8829 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 87.28 [chn_per] => 0.07 [ttl_trd_qty] => 8829 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 87.28 [chn_per] => 0.07 [ttl_trd_qty] => 8851 [volume] => 22 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 87.28 [chn_per] => 0.07 [ttl_trd_qty] => 8851 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.27 [close_price] => 86.3 [chn_per] => -1.05 [ttl_trd_qty] => 9013 [volume] => 162 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.2 [close_price] => 87.1 [chn_per] => -0.14 [ttl_trd_qty] => 10015 [volume] => 1002 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86.2 [close_price] => 86.5 [chn_per] => -0.83 [ttl_trd_qty] => 10428 [volume] => 413 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86 [close_price] => 86.06 [chn_per] => -1.33 [ttl_trd_qty] => 11456 [volume] => 1028 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86 [close_price] => 86.49 [chn_per] => -0.84 [ttl_trd_qty] => 11464 [volume] => 8 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86 [close_price] => 86.49 [chn_per] => -0.84 [ttl_trd_qty] => 11464 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86 [close_price] => 86.46 [chn_per] => -0.87 [ttl_trd_qty] => 11717 [volume] => 253 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86 [close_price] => 86.46 [chn_per] => -0.87 [ttl_trd_qty] => 11717 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 87.3 [high_price] => 87.58 [low_price] => 86 [close_price] => 86.95 [chn_per] => -0.31 [ttl_trd_qty] => 14036 [volume] => 2319 ) ) [EMAMIREAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 85 [chn_per] => 0.01 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 85 [chn_per] => 0.01 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 85 [chn_per] => 0.01 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 84.92 [close_price] => 84.92 [chn_per] => -0.08 [ttl_trd_qty] => 50 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 82.36 [chn_per] => -3.09 [ttl_trd_qty] => 1050 [volume] => 1000 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 82.53 [chn_per] => -2.89 [ttl_trd_qty] => 1067 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 83.5 [chn_per] => -1.75 [ttl_trd_qty] => 1267 [volume] => 200 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 84.85 [chn_per] => -0.16 [ttl_trd_qty] => 1397 [volume] => 130 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 84.85 [chn_per] => -0.16 [ttl_trd_qty] => 1397 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 84.5 [chn_per] => -0.58 [ttl_trd_qty] => 1901 [volume] => 504 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 84.5 [chn_per] => -0.58 [ttl_trd_qty] => 1901 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 84.75 [chn_per] => -0.28 [ttl_trd_qty] => 2076 [volume] => 175 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 84.75 [chn_per] => -0.28 [ttl_trd_qty] => 2777 [volume] => 701 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 84.75 [chn_per] => -0.28 [ttl_trd_qty] => 2777 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 84.75 [chn_per] => -0.28 [ttl_trd_qty] => 2831 [volume] => 54 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 84.75 [chn_per] => -0.28 [ttl_trd_qty] => 2831 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 82.36 [close_price] => 84.75 [chn_per] => -0.28 [ttl_trd_qty] => 2858 [volume] => 27 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 81.1 [close_price] => 84.5 [chn_per] => -0.58 [ttl_trd_qty] => 15011 [volume] => 12153 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 81.1 [close_price] => 84.5 [chn_per] => -0.58 [ttl_trd_qty] => 15011 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 81.1 [close_price] => 81.26 [chn_per] => -4.39 [ttl_trd_qty] => 18016 [volume] => 3005 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 84.92 [high_price] => 84.92 [low_price] => 81.1 [close_price] => 81.26 [chn_per] => -4.39 [ttl_trd_qty] => 18016 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 84.92 [high_price] => 85.47 [low_price] => 81.1 [close_price] => 85.47 [chn_per] => 0.56 [ttl_trd_qty] => 18067 [volume] => 51 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 84.92 [high_price] => 85.47 [low_price] => 81.1 [close_price] => 85.47 [chn_per] => 0.56 [ttl_trd_qty] => 18067 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 84.92 [high_price] => 85.47 [low_price] => 81.1 [close_price] => 81.53 [chn_per] => -4.07 [ttl_trd_qty] => 18116 [volume] => 49 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 84.92 [high_price] => 85.47 [low_price] => 81.1 [close_price] => 81.53 [chn_per] => -4.07 [ttl_trd_qty] => 18116 [volume] => 0 ) ) [EMBDL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 62.1 [high_price] => 63.12 [low_price] => 62.1 [close_price] => 63.12 [chn_per] => 1.61 [ttl_trd_qty] => 57871 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 64.63 [chn_per] => 4.04 [ttl_trd_qty] => 666256 [volume] => 608385 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 64.63 [chn_per] => 4.04 [ttl_trd_qty] => 666256 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.9 [chn_per] => 2.87 [ttl_trd_qty] => 1134425 [volume] => 468169 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.87 [chn_per] => 2.82 [ttl_trd_qty] => 1187244 [volume] => 52819 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.87 [chn_per] => 2.82 [ttl_trd_qty] => 1187244 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.59 [chn_per] => 2.37 [ttl_trd_qty] => 1337817 [volume] => 150573 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.88 [chn_per] => 2.83 [ttl_trd_qty] => 1389108 [volume] => 51291 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.88 [chn_per] => 2.83 [ttl_trd_qty] => 1389108 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.56 [chn_per] => 2.32 [ttl_trd_qty] => 1442223 [volume] => 53115 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.56 [chn_per] => 2.32 [ttl_trd_qty] => 1442223 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.51 [chn_per] => 2.24 [ttl_trd_qty] => 1478709 [volume] => 36486 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.47 [chn_per] => 2.17 [ttl_trd_qty] => 1499185 [volume] => 20476 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.02 [chn_per] => 1.45 [ttl_trd_qty] => 1801647 [volume] => 302462 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 62.98 [chn_per] => 1.38 [ttl_trd_qty] => 1915673 [volume] => 114026 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 62.98 [chn_per] => 1.38 [ttl_trd_qty] => 1915673 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 62.75 [chn_per] => 1.01 [ttl_trd_qty] => 2074296 [volume] => 158623 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 62.75 [chn_per] => 1.01 [ttl_trd_qty] => 2074296 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 62.86 [chn_per] => 1.19 [ttl_trd_qty] => 2185278 [volume] => 110982 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 62.85 [chn_per] => 1.18 [ttl_trd_qty] => 2217883 [volume] => 32605 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 62.92 [chn_per] => 1.29 [ttl_trd_qty] => 2300786 [volume] => 82903 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 62.92 [chn_per] => 1.29 [ttl_trd_qty] => 2300786 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 62.67 [chn_per] => 0.89 [ttl_trd_qty] => 2390720 [volume] => 89934 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 62.98 [chn_per] => 1.38 [ttl_trd_qty] => 2445181 [volume] => 54461 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.3 [chn_per] => 1.9 [ttl_trd_qty] => 2677718 [volume] => 232537 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 62.1 [high_price] => 65.15 [low_price] => 62.1 [close_price] => 63.37 [chn_per] => 2.01 [ttl_trd_qty] => 3096023 [volume] => 418305 ) ) [EMCURE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1836 [close_price] => 1858 [chn_per] => 1.2 [ttl_trd_qty] => 4001 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1836 [close_price] => 1858 [chn_per] => 1.2 [ttl_trd_qty] => 4001 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1815 [chn_per] => -1.14 [ttl_trd_qty] => 42547 [volume] => 38546 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1834.6 [chn_per] => -0.08 [ttl_trd_qty] => 50743 [volume] => 8196 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1831.9 [chn_per] => -0.22 [ttl_trd_qty] => 53964 [volume] => 3221 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1833.5 [chn_per] => -0.14 [ttl_trd_qty] => 57485 [volume] => 3521 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1830.8 [chn_per] => -0.28 [ttl_trd_qty] => 61018 [volume] => 3533 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1834.2 [chn_per] => -0.1 [ttl_trd_qty] => 65241 [volume] => 4223 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1840 [chn_per] => 0.22 [ttl_trd_qty] => 69538 [volume] => 4297 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1840 [chn_per] => 0.22 [ttl_trd_qty] => 69538 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1812 [chn_per] => -1.31 [ttl_trd_qty] => 84796 [volume] => 15258 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1812 [chn_per] => -1.31 [ttl_trd_qty] => 84796 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1810.1 [chn_per] => -1.41 [ttl_trd_qty] => 93859 [volume] => 9063 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1809 [chn_per] => -1.47 [ttl_trd_qty] => 101774 [volume] => 7915 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1809 [chn_per] => -1.47 [ttl_trd_qty] => 101774 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1806 [close_price] => 1806.8 [chn_per] => -1.59 [ttl_trd_qty] => 105830 [volume] => 4056 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1798.5 [close_price] => 1802.9 [chn_per] => -1.8 [ttl_trd_qty] => 117893 [volume] => 12063 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1798.5 [close_price] => 1802.9 [chn_per] => -1.8 [ttl_trd_qty] => 117893 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1798.5 [close_price] => 1814.3 [chn_per] => -1.18 [ttl_trd_qty] => 136455 [volume] => 18562 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1798.5 [close_price] => 1814.3 [chn_per] => -1.18 [ttl_trd_qty] => 136455 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1798.5 [close_price] => 1804.1 [chn_per] => -1.74 [ttl_trd_qty] => 146551 [volume] => 10096 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1798.5 [close_price] => 1804.6 [chn_per] => -1.71 [ttl_trd_qty] => 147399 [volume] => 848 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1798.5 [close_price] => 1818 [chn_per] => -0.98 [ttl_trd_qty] => 152213 [volume] => 4814 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1798.5 [close_price] => 1824 [chn_per] => -0.65 [ttl_trd_qty] => 160517 [volume] => 8304 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1798.5 [close_price] => 1832.9 [chn_per] => -0.17 [ttl_trd_qty] => 173307 [volume] => 12790 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1836 [high_price] => 1874.9 [low_price] => 1798.5 [close_price] => 1827.2 [chn_per] => -0.48 [ttl_trd_qty] => 186352 [volume] => 13045 ) ) [EMIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 121.73 [high_price] => 122.79 [low_price] => 121.73 [close_price] => 122.72 [chn_per] => 0.81 [ttl_trd_qty] => 11709 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 121.73 [high_price] => 126.15 [low_price] => 121.73 [close_price] => 125.97 [chn_per] => 3.48 [ttl_trd_qty] => 345476 [volume] => 333767 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 121.73 [high_price] => 126.95 [low_price] => 121.73 [close_price] => 126.1 [chn_per] => 3.59 [ttl_trd_qty] => 593536 [volume] => 248060 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 121.73 [high_price] => 126.95 [low_price] => 121.73 [close_price] => 126.29 [chn_per] => 3.75 [ttl_trd_qty] => 706030 [volume] => 112494 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 121.73 [high_price] => 127.38 [low_price] => 121.73 [close_price] => 127.31 [chn_per] => 4.58 [ttl_trd_qty] => 824548 [volume] => 118518 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 121.73 [high_price] => 127.86 [low_price] => 121.73 [close_price] => 127 [chn_per] => 4.33 [ttl_trd_qty] => 954617 [volume] => 130069 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 121.73 [high_price] => 127.86 [low_price] => 121.73 [close_price] => 127 [chn_per] => 4.33 [ttl_trd_qty] => 954617 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 121.73 [high_price] => 128 [low_price] => 121.73 [close_price] => 127.1 [chn_per] => 4.41 [ttl_trd_qty] => 1207481 [volume] => 252864 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 121.73 [high_price] => 128 [low_price] => 121.73 [close_price] => 127.64 [chn_per] => 4.86 [ttl_trd_qty] => 1291463 [volume] => 83982 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 121.73 [high_price] => 128.2 [low_price] => 121.73 [close_price] => 128.11 [chn_per] => 5.24 [ttl_trd_qty] => 1396008 [volume] => 104545 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 121.73 [high_price] => 128.8 [low_price] => 121.73 [close_price] => 128.65 [chn_per] => 5.68 [ttl_trd_qty] => 1542654 [volume] => 146646 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 121.73 [high_price] => 130 [low_price] => 121.73 [close_price] => 128.78 [chn_per] => 5.79 [ttl_trd_qty] => 1832495 [volume] => 289841 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 121.73 [high_price] => 130 [low_price] => 121.73 [close_price] => 128.29 [chn_per] => 5.39 [ttl_trd_qty] => 1923313 [volume] => 90818 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 121.73 [high_price] => 130 [low_price] => 121.73 [close_price] => 127.5 [chn_per] => 4.74 [ttl_trd_qty] => 2031396 [volume] => 108083 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 121.73 [high_price] => 130 [low_price] => 121.73 [close_price] => 127.28 [chn_per] => 4.56 [ttl_trd_qty] => 2132494 [volume] => 101098 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 121.73 [high_price] => 130 [low_price] => 121.73 [close_price] => 127.05 [chn_per] => 4.37 [ttl_trd_qty] => 2147765 [volume] => 15271 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 121.73 [high_price] => 130 [low_price] => 121.73 [close_price] => 127.05 [chn_per] => 4.37 [ttl_trd_qty] => 2147765 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 121.73 [high_price] => 130 [low_price] => 121.73 [close_price] => 128.7 [chn_per] => 5.73 [ttl_trd_qty] => 2311940 [volume] => 164175 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 121.73 [high_price] => 130 [low_price] => 121.73 [close_price] => 128.54 [chn_per] => 5.59 [ttl_trd_qty] => 2390519 [volume] => 78579 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 121.73 [high_price] => 130.79 [low_price] => 121.73 [close_price] => 130.26 [chn_per] => 7.01 [ttl_trd_qty] => 2702359 [volume] => 311840 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 121.73 [high_price] => 130.79 [low_price] => 121.73 [close_price] => 130.1 [chn_per] => 6.88 [ttl_trd_qty] => 3215371 [volume] => 513012 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 121.73 [high_price] => 130.79 [low_price] => 121.73 [close_price] => 129.03 [chn_per] => 6 [ttl_trd_qty] => 3435090 [volume] => 219719 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 121.73 [high_price] => 130.79 [low_price] => 121.73 [close_price] => 128.58 [chn_per] => 5.63 [ttl_trd_qty] => 4347572 [volume] => 912482 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 121.73 [high_price] => 130.79 [low_price] => 121.73 [close_price] => 128.58 [chn_per] => 5.63 [ttl_trd_qty] => 4347572 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 121.73 [high_price] => 130.79 [low_price] => 121.73 [close_price] => 127.86 [chn_per] => 5.04 [ttl_trd_qty] => 4418863 [volume] => 71291 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 121.73 [high_price] => 130.79 [low_price] => 121.73 [close_price] => 127.8 [chn_per] => 4.99 [ttl_trd_qty] => 4677978 [volume] => 259115 ) ) [EMKAY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 270 [high_price] => 270 [low_price] => 270 [close_price] => 270 [chn_per] => -0.2 [ttl_trd_qty] => 40 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 272.4 [chn_per] => 0.69 [ttl_trd_qty] => 463 [volume] => 423 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 272.4 [chn_per] => 0.69 [ttl_trd_qty] => 463 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 271.8 [chn_per] => 0.47 [ttl_trd_qty] => 579 [volume] => 116 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 270.8 [chn_per] => 0.1 [ttl_trd_qty] => 721 [volume] => 142 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 270.8 [chn_per] => 0.1 [ttl_trd_qty] => 721 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 271.25 [chn_per] => 0.26 [ttl_trd_qty] => 1720 [volume] => 999 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 271.55 [chn_per] => 0.37 [ttl_trd_qty] => 1839 [volume] => 119 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 271.55 [chn_per] => 0.37 [ttl_trd_qty] => 1839 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 271.85 [chn_per] => 0.48 [ttl_trd_qty] => 3934 [volume] => 2095 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 271.85 [chn_per] => 0.48 [ttl_trd_qty] => 3934 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 270.85 [chn_per] => 0.11 [ttl_trd_qty] => 4589 [volume] => 655 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 270.85 [chn_per] => 0.11 [ttl_trd_qty] => 4589 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 270.85 [chn_per] => 0.11 [ttl_trd_qty] => 4589 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 270.85 [chn_per] => 0.11 [ttl_trd_qty] => 4589 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 270.85 [chn_per] => 0.11 [ttl_trd_qty] => 4589 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 272.25 [chn_per] => 0.63 [ttl_trd_qty] => 7429 [volume] => 2840 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 270 [high_price] => 273.25 [low_price] => 270 [close_price] => 272.25 [chn_per] => 0.63 [ttl_trd_qty] => 7429 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 270 [high_price] => 275 [low_price] => 270 [close_price] => 274.2 [chn_per] => 1.35 [ttl_trd_qty] => 10552 [volume] => 3123 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 270 [high_price] => 276 [low_price] => 270 [close_price] => 273.8 [chn_per] => 1.2 [ttl_trd_qty] => 11678 [volume] => 1126 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 270 [high_price] => 276 [low_price] => 270 [close_price] => 274.6 [chn_per] => 1.5 [ttl_trd_qty] => 12868 [volume] => 1190 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 270 [high_price] => 276 [low_price] => 270 [close_price] => 274.6 [chn_per] => 1.5 [ttl_trd_qty] => 12868 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 270 [high_price] => 276 [low_price] => 270 [close_price] => 275 [chn_per] => 1.65 [ttl_trd_qty] => 14956 [volume] => 2088 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 270 [high_price] => 276 [low_price] => 270 [close_price] => 273.55 [chn_per] => 1.11 [ttl_trd_qty] => 15130 [volume] => 174 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 270 [high_price] => 276 [low_price] => 270 [close_price] => 273.6 [chn_per] => 1.13 [ttl_trd_qty] => 18546 [volume] => 3416 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 270 [high_price] => 276 [low_price] => 270 [close_price] => 272 [chn_per] => 0.54 [ttl_trd_qty] => 20475 [volume] => 1929 ) ) [EMMVEE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 345.8 [high_price] => 348 [low_price] => 344 [close_price] => 344 [chn_per] => 0.29 [ttl_trd_qty] => 85714 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 345.8 [high_price] => 348 [low_price] => 344 [close_price] => 344 [chn_per] => -0.22 [ttl_trd_qty] => 85714 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 345.8 [high_price] => 348 [low_price] => 341.05 [close_price] => 344 [chn_per] => 0.29 [ttl_trd_qty] => 439858 [volume] => 354144 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 345.8 [high_price] => 348 [low_price] => 340 [close_price] => 340.5 [chn_per] => -0.73 [ttl_trd_qty] => 563984 [volume] => 124126 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 345.8 [high_price] => 348 [low_price] => 339.5 [close_price] => 340.95 [chn_per] => -0.6 [ttl_trd_qty] => 636271 [volume] => 72287 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 345.8 [high_price] => 348 [low_price] => 339.5 [close_price] => 340.55 [chn_per] => -0.71 [ttl_trd_qty] => 672868 [volume] => 36597 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 345.8 [high_price] => 348 [low_price] => 339.5 [close_price] => 340.2 [chn_per] => -0.82 [ttl_trd_qty] => 702328 [volume] => 29460 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 345.8 [high_price] => 348 [low_price] => 339.5 [close_price] => 340.8 [chn_per] => -0.82 [ttl_trd_qty] => 719194 [volume] => 16866 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 345.8 [high_price] => 348 [low_price] => 339.5 [close_price] => 340.25 [chn_per] => -0.8 [ttl_trd_qty] => 740817 [volume] => 21623 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 345.8 [high_price] => 348 [low_price] => 339.5 [close_price] => 340.25 [chn_per] => -0.69 [ttl_trd_qty] => 740817 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 345.8 [high_price] => 348 [low_price] => 339.5 [close_price] => 340.65 [chn_per] => -0.69 [ttl_trd_qty] => 785728 [volume] => 44911 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 345.8 [high_price] => 348 [low_price] => 339.5 [close_price] => 340.65 [chn_per] => -1.12 [ttl_trd_qty] => 785728 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 345.8 [high_price] => 348 [low_price] => 338.05 [close_price] => 338.45 [chn_per] => -1.33 [ttl_trd_qty] => 886305 [volume] => 100577 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 345.8 [high_price] => 348 [low_price] => 337.15 [close_price] => 345.45 [chn_per] => 0.71 [ttl_trd_qty] => 1324891 [volume] => 438586 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 345.8 [high_price] => 348 [low_price] => 337.15 [close_price] => 345.45 [chn_per] => 0.7 [ttl_trd_qty] => 1324891 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 345.8 [high_price] => 348 [low_price] => 337.15 [close_price] => 345 [chn_per] => 0.7 [ttl_trd_qty] => 1856672 [volume] => 531781 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 345.8 [high_price] => 348 [low_price] => 337.15 [close_price] => 345.7 [chn_per] => 0.58 [ttl_trd_qty] => 1915407 [volume] => 58735 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 345.8 [high_price] => 348 [low_price] => 337.15 [close_price] => 345.7 [chn_per] => 0.79 [ttl_trd_qty] => 1915407 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 345.8 [high_price] => 348.8 [low_price] => 337.15 [close_price] => 345.8 [chn_per] => 0.82 [ttl_trd_qty] => 2253176 [volume] => 337769 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 345.8 [high_price] => 348.8 [low_price] => 337.15 [close_price] => 345.8 [chn_per] => 0.66 [ttl_trd_qty] => 2253176 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 345.8 [high_price] => 348.8 [low_price] => 337.15 [close_price] => 345.45 [chn_per] => 0.66 [ttl_trd_qty] => 2364574 [volume] => 111398 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 345.8 [high_price] => 348.8 [low_price] => 337.15 [close_price] => 345.1 [chn_per] => 0.61 [ttl_trd_qty] => 2389137 [volume] => 24563 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 345.8 [high_price] => 355.8 [low_price] => 337.15 [close_price] => 354.65 [chn_per] => 3.4 [ttl_trd_qty] => 3333445 [volume] => 944308 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 345.8 [high_price] => 356.7 [low_price] => 337.15 [close_price] => 351 [chn_per] => 2.33 [ttl_trd_qty] => 3762498 [volume] => 429053 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 345.8 [high_price] => 356.7 [low_price] => 337.15 [close_price] => 352.25 [chn_per] => 2.7 [ttl_trd_qty] => 3972969 [volume] => 210471 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 345.8 [high_price] => 356.7 [low_price] => 337.15 [close_price] => 351 [chn_per] => 2.33 [ttl_trd_qty] => 4233525 [volume] => 260556 ) ) [EMSLIMITED] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 413 [high_price] => 418 [low_price] => 411.7 [close_price] => 416.85 [chn_per] => 1.35 [ttl_trd_qty] => 20411 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 413 [high_price] => 418 [low_price] => 411.7 [close_price] => 416.85 [chn_per] => 1.35 [ttl_trd_qty] => 20411 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 425 [chn_per] => 3.33 [ttl_trd_qty] => 342467 [volume] => 322056 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 421.25 [chn_per] => 2.42 [ttl_trd_qty] => 403396 [volume] => 60929 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 420 [chn_per] => 2.12 [ttl_trd_qty] => 445849 [volume] => 42453 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 420 [chn_per] => 2.12 [ttl_trd_qty] => 445849 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 416.65 [chn_per] => 1.3 [ttl_trd_qty] => 493969 [volume] => 48120 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 416.65 [chn_per] => 1.3 [ttl_trd_qty] => 493969 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 420.9 [chn_per] => 2.33 [ttl_trd_qty] => 548036 [volume] => 54067 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 420.9 [chn_per] => 2.33 [ttl_trd_qty] => 548036 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 419.9 [chn_per] => 2.09 [ttl_trd_qty] => 570056 [volume] => 22020 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 419.9 [chn_per] => 2.09 [ttl_trd_qty] => 570056 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 419.6 [chn_per] => 2.02 [ttl_trd_qty] => 587260 [volume] => 17204 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 417.85 [chn_per] => 1.59 [ttl_trd_qty] => 599189 [volume] => 11929 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 417.85 [chn_per] => 1.59 [ttl_trd_qty] => 599189 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 418.7 [chn_per] => 1.8 [ttl_trd_qty] => 612727 [volume] => 13538 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 418.1 [chn_per] => 1.65 [ttl_trd_qty] => 612475 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 417.75 [chn_per] => 1.57 [ttl_trd_qty] => 615994 [volume] => 3519 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 415.35 [chn_per] => 0.98 [ttl_trd_qty] => 632758 [volume] => 16764 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 415.3 [chn_per] => 0.97 [ttl_trd_qty] => 651066 [volume] => 18308 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 415.9 [chn_per] => 1.12 [ttl_trd_qty] => 658678 [volume] => 7612 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 415.9 [chn_per] => 1.12 [ttl_trd_qty] => 658678 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 416.05 [chn_per] => 1.15 [ttl_trd_qty] => 665314 [volume] => 6636 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 417.7 [chn_per] => 1.56 [ttl_trd_qty] => 691727 [volume] => 26413 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 412.6 [chn_per] => 0.32 [ttl_trd_qty] => 742134 [volume] => 50407 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 413 [high_price] => 431 [low_price] => 411.7 [close_price] => 412.6 [chn_per] => 0.32 [ttl_trd_qty] => 742134 [volume] => 0 ) ) [EMUDHRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440.25 [close_price] => 441.35 [chn_per] => -1.04 [ttl_trd_qty] => 159 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440.25 [close_price] => 441.35 [chn_per] => -1.04 [ttl_trd_qty] => 159 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440.2 [close_price] => 440.2 [chn_per] => -1.3 [ttl_trd_qty] => 3987 [volume] => 3828 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440.2 [close_price] => 441.35 [chn_per] => -1.04 [ttl_trd_qty] => 6401 [volume] => 2414 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 441.25 [chn_per] => -1.07 [ttl_trd_qty] => 8787 [volume] => 2386 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 441.35 [chn_per] => -1.04 [ttl_trd_qty] => 9316 [volume] => 529 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 441.35 [chn_per] => -1.04 [ttl_trd_qty] => 9316 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 441.3 [chn_per] => -1.05 [ttl_trd_qty] => 11248 [volume] => 1932 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 441.3 [chn_per] => -1.05 [ttl_trd_qty] => 11248 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 441.75 [chn_per] => -0.95 [ttl_trd_qty] => 13634 [volume] => 2386 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 441.75 [chn_per] => -0.95 [ttl_trd_qty] => 13634 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 441.5 [chn_per] => -1.01 [ttl_trd_qty] => 14121 [volume] => 487 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 441.4 [chn_per] => -1.03 [ttl_trd_qty] => 16025 [volume] => 1904 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 441.1 [chn_per] => -1.1 [ttl_trd_qty] => 17531 [volume] => 1506 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 440.05 [chn_per] => -1.33 [ttl_trd_qty] => 17905 [volume] => 374 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 440.85 [chn_per] => -1.15 [ttl_trd_qty] => 18050 [volume] => 145 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 440.9 [chn_per] => -1.14 [ttl_trd_qty] => 18156 [volume] => 106 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 440.35 [chn_per] => -1.27 [ttl_trd_qty] => 19518 [volume] => 1362 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 440.2 [chn_per] => -1.3 [ttl_trd_qty] => 20123 [volume] => 605 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 440.85 [chn_per] => -1.15 [ttl_trd_qty] => 20902 [volume] => 779 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 440 [close_price] => 440.7 [chn_per] => -1.19 [ttl_trd_qty] => 20992 [volume] => 90 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 438.25 [close_price] => 438.8 [chn_per] => -1.61 [ttl_trd_qty] => 27934 [volume] => 6942 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 438.25 [close_price] => 438.8 [chn_per] => -1.61 [ttl_trd_qty] => 27934 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 437.15 [close_price] => 438.15 [chn_per] => -1.76 [ttl_trd_qty] => 29632 [volume] => 1698 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 437.15 [close_price] => 438 [chn_per] => -1.79 [ttl_trd_qty] => 31212 [volume] => 1580 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 446.4 [high_price] => 446.4 [low_price] => 437.15 [close_price] => 438 [chn_per] => -1.79 [ttl_trd_qty] => 31212 [volume] => 0 ) ) [EMULTIMQ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 41.98 [high_price] => 41.98 [low_price] => 41.45 [close_price] => 41.79 [chn_per] => 1.53 [ttl_trd_qty] => 53122 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 41.98 [high_price] => 41.98 [low_price] => 41.45 [close_price] => 41.79 [chn_per] => 1.53 [ttl_trd_qty] => 53122 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.87 [chn_per] => 0.19 [ttl_trd_qty] => 541 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.85 [chn_per] => 0.14 [ttl_trd_qty] => 633 [volume] => 92 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.86 [chn_per] => 0.17 [ttl_trd_qty] => 740 [volume] => 107 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.79 [chn_per] => 0 [ttl_trd_qty] => 837 [volume] => 97 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.8 [chn_per] => 0.02 [ttl_trd_qty] => 886 [volume] => 49 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.87 [chn_per] => 0.19 [ttl_trd_qty] => 1025 [volume] => 139 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.7 [chn_per] => -0.22 [ttl_trd_qty] => 1746 [volume] => 721 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.7 [chn_per] => -0.22 [ttl_trd_qty] => 1746 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.87 [chn_per] => 0.19 [ttl_trd_qty] => 1750 [volume] => 4 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.73 [chn_per] => -0.14 [ttl_trd_qty] => 1950 [volume] => 200 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.87 [chn_per] => 0.19 [ttl_trd_qty] => 2003 [volume] => 53 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.76 [chn_per] => -0.07 [ttl_trd_qty] => 2014 [volume] => 11 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.76 [chn_per] => -0.07 [ttl_trd_qty] => 2014 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.77 [chn_per] => -0.05 [ttl_trd_qty] => 2519 [volume] => 505 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.59 [close_price] => 41.73 [chn_per] => -0.14 [ttl_trd_qty] => 2824 [volume] => 305 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.54 [close_price] => 41.76 [chn_per] => -0.07 [ttl_trd_qty] => 13920 [volume] => 11096 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.54 [close_price] => 41.76 [chn_per] => -0.07 [ttl_trd_qty] => 13920 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.54 [close_price] => 41.76 [chn_per] => -0.07 [ttl_trd_qty] => 14029 [volume] => 109 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.54 [close_price] => 41.76 [chn_per] => -0.07 [ttl_trd_qty] => 14029 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.54 [close_price] => 41.76 [chn_per] => -0.07 [ttl_trd_qty] => 14058 [volume] => 29 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.54 [close_price] => 41.76 [chn_per] => -0.07 [ttl_trd_qty] => 14691 [volume] => 633 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.54 [close_price] => 41.76 [chn_per] => -0.07 [ttl_trd_qty] => 14691 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.54 [close_price] => 41.78 [chn_per] => -0.02 [ttl_trd_qty] => 15473 [volume] => 782 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 41.79 [high_price] => 41.94 [low_price] => 41.54 [close_price] => 41.65 [chn_per] => -0.34 [ttl_trd_qty] => 15887 [volume] => 414 ) ) [ENDURANCE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2673.6 [high_price] => 2682.9 [low_price] => 2665 [close_price] => 2675.7 [chn_per] => 0.08 [ttl_trd_qty] => 680 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2645 [close_price] => 2648.2 [chn_per] => -0.95 [ttl_trd_qty] => 8344 [volume] => 7664 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2645 [close_price] => 2648.2 [chn_per] => -0.95 [ttl_trd_qty] => 8344 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2630.2 [close_price] => 2640.4 [chn_per] => -1.24 [ttl_trd_qty] => 21046 [volume] => 12702 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2630.2 [close_price] => 2656.9 [chn_per] => -0.62 [ttl_trd_qty] => 24706 [volume] => 3660 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2630.2 [close_price] => 2646.2 [chn_per] => -1.02 [ttl_trd_qty] => 33188 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2630.2 [close_price] => 2634 [chn_per] => -1.48 [ttl_trd_qty] => 49070 [volume] => 15882 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2630.2 [close_price] => 2636.4 [chn_per] => -1.39 [ttl_trd_qty] => 51049 [volume] => 1979 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2630.2 [close_price] => 2636.4 [chn_per] => -1.39 [ttl_trd_qty] => 51049 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2623.7 [close_price] => 2638.2 [chn_per] => -1.32 [ttl_trd_qty] => 56232 [volume] => 5183 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2623.7 [close_price] => 2628.1 [chn_per] => -1.7 [ttl_trd_qty] => 56744 [volume] => 512 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2623.2 [close_price] => 2625.7 [chn_per] => -1.79 [ttl_trd_qty] => 58707 [volume] => 1963 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2612.5 [close_price] => 2615.7 [chn_per] => -2.17 [ttl_trd_qty] => 60707 [volume] => 2000 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2612.5 [close_price] => 2615.7 [chn_per] => -2.17 [ttl_trd_qty] => 60707 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2606.5 [close_price] => 2616.8 [chn_per] => -2.12 [ttl_trd_qty] => 65176 [volume] => 4469 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2606.5 [close_price] => 2617.3 [chn_per] => -2.11 [ttl_trd_qty] => 66139 [volume] => 963 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2606.5 [close_price] => 2617.4 [chn_per] => -2.1 [ttl_trd_qty] => 67732 [volume] => 1593 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2606.5 [close_price] => 2619.9 [chn_per] => -2.01 [ttl_trd_qty] => 68535 [volume] => 803 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2606.5 [close_price] => 2619.9 [chn_per] => -2.01 [ttl_trd_qty] => 68535 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2595.3 [close_price] => 2598.4 [chn_per] => -2.81 [ttl_trd_qty] => 75015 [volume] => 6480 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2595.3 [close_price] => 2598.4 [chn_per] => -2.81 [ttl_trd_qty] => 75015 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2590 [close_price] => 2596.5 [chn_per] => -2.88 [ttl_trd_qty] => 82386 [volume] => 7371 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2590 [close_price] => 2595.6 [chn_per] => -2.92 [ttl_trd_qty] => 83148 [volume] => 762 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2586.6 [close_price] => 2594.5 [chn_per] => -2.96 [ttl_trd_qty] => 93577 [volume] => 10429 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2673.6 [high_price] => 2688.3 [low_price] => 2586.6 [close_price] => 2594.5 [chn_per] => -2.96 [ttl_trd_qty] => 93577 [volume] => 0 ) ) [ENERGY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 40 [close_price] => 40 [chn_per] => -0.25 [ttl_trd_qty] => 275 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 39.96 [chn_per] => -0.35 [ttl_trd_qty] => 14772 [volume] => 14497 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 39.96 [chn_per] => -0.35 [ttl_trd_qty] => 19926 [volume] => 5154 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 39.93 [chn_per] => -0.42 [ttl_trd_qty] => 27749 [volume] => 7823 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 39.98 [chn_per] => -0.3 [ttl_trd_qty] => 31663 [volume] => 3914 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 40.02 [chn_per] => -0.2 [ttl_trd_qty] => 45420 [volume] => 13757 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 40.01 [chn_per] => -0.22 [ttl_trd_qty] => 52921 [volume] => 7501 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 40.01 [chn_per] => -0.22 [ttl_trd_qty] => 52921 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 40.1 [chn_per] => 0 [ttl_trd_qty] => 57790 [volume] => 4869 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 40.1 [chn_per] => 0 [ttl_trd_qty] => 58857 [volume] => 1067 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 40.12 [chn_per] => 0.05 [ttl_trd_qty] => 60690 [volume] => 1833 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 40.05 [chn_per] => -0.12 [ttl_trd_qty] => 67260 [volume] => 6570 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 40.02 [chn_per] => -0.2 [ttl_trd_qty] => 69902 [volume] => 2642 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 39.98 [chn_per] => -0.3 [ttl_trd_qty] => 75260 [volume] => 5358 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 39.97 [chn_per] => -0.32 [ttl_trd_qty] => 76137 [volume] => 877 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 39.97 [chn_per] => -0.32 [ttl_trd_qty] => 76137 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 39.96 [chn_per] => -0.35 [ttl_trd_qty] => 84060 [volume] => 7923 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 39.95 [chn_per] => -0.37 [ttl_trd_qty] => 85618 [volume] => 1558 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.83 [close_price] => 39.96 [chn_per] => -0.35 [ttl_trd_qty] => 96549 [volume] => 10931 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.82 [close_price] => 39.92 [chn_per] => -0.45 [ttl_trd_qty] => 132077 [volume] => 35528 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.82 [close_price] => 39.92 [chn_per] => -0.45 [ttl_trd_qty] => 132077 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.82 [close_price] => 39.92 [chn_per] => -0.45 [ttl_trd_qty] => 155860 [volume] => 23783 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.82 [close_price] => 39.98 [chn_per] => -0.3 [ttl_trd_qty] => 188774 [volume] => 32914 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.82 [close_price] => 39.98 [chn_per] => -0.3 [ttl_trd_qty] => 189800 [volume] => 1026 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.82 [close_price] => 39.99 [chn_per] => -0.27 [ttl_trd_qty] => 203475 [volume] => 13675 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 40.3 [high_price] => 40.3 [low_price] => 39.82 [close_price] => 39.83 [chn_per] => -0.67 [ttl_trd_qty] => 217714 [volume] => 14239 ) ) [ENGINERSIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 240.61 [high_price] => 242.89 [low_price] => 240.6 [close_price] => 241.26 [chn_per] => 0.27 [ttl_trd_qty] => 25786 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 240.61 [high_price] => 242.89 [low_price] => 240.6 [close_price] => 241.26 [chn_per] => 0.27 [ttl_trd_qty] => 25786 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 240.61 [high_price] => 242.89 [low_price] => 238.75 [close_price] => 239.73 [chn_per] => -0.37 [ttl_trd_qty] => 457639 [volume] => 431853 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 240.61 [high_price] => 242.89 [low_price] => 238.75 [close_price] => 241.63 [chn_per] => 0.42 [ttl_trd_qty] => 575149 [volume] => 117510 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 240.61 [high_price] => 242.89 [low_price] => 238.75 [close_price] => 242 [chn_per] => 0.58 [ttl_trd_qty] => 734029 [volume] => 158880 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 240.61 [high_price] => 242.89 [low_price] => 238.75 [close_price] => 242 [chn_per] => 0.58 [ttl_trd_qty] => 734029 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 240.61 [high_price] => 243.98 [low_price] => 238.75 [close_price] => 242.48 [chn_per] => 0.78 [ttl_trd_qty] => 1057229 [volume] => 323200 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 240.61 [high_price] => 243.98 [low_price] => 238.75 [close_price] => 242.48 [chn_per] => 0.78 [ttl_trd_qty] => 1057229 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.75 [close_price] => 243 [chn_per] => 0.99 [ttl_trd_qty] => 1210619 [volume] => 153390 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.75 [close_price] => 243 [chn_per] => 0.99 [ttl_trd_qty] => 1210619 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.75 [close_price] => 242.33 [chn_per] => 0.71 [ttl_trd_qty] => 1317988 [volume] => 107369 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.75 [close_price] => 242.33 [chn_per] => 0.71 [ttl_trd_qty] => 1317988 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.75 [close_price] => 241.15 [chn_per] => 0.22 [ttl_trd_qty] => 1441227 [volume] => 123239 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.75 [close_price] => 241.39 [chn_per] => 0.32 [ttl_trd_qty] => 1514314 [volume] => 73087 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.75 [close_price] => 241.39 [chn_per] => 0.32 [ttl_trd_qty] => 1514314 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.75 [close_price] => 241.1 [chn_per] => 0.2 [ttl_trd_qty] => 1577865 [volume] => 63551 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.75 [close_price] => 241.23 [chn_per] => 0.26 [ttl_trd_qty] => 1574567 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.75 [close_price] => 241.2 [chn_per] => 0.25 [ttl_trd_qty] => 1617807 [volume] => 43240 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.75 [close_price] => 240.8 [chn_per] => 0.08 [ttl_trd_qty] => 1639363 [volume] => 21556 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.75 [close_price] => 240.2 [chn_per] => -0.17 [ttl_trd_qty] => 1669210 [volume] => 29847 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.5 [close_price] => 239.06 [chn_per] => -0.64 [ttl_trd_qty] => 1871110 [volume] => 201900 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.5 [close_price] => 239.06 [chn_per] => -0.64 [ttl_trd_qty] => 1871110 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 238.5 [close_price] => 238.63 [chn_per] => -0.82 [ttl_trd_qty] => 1926524 [volume] => 55414 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 237.7 [close_price] => 237.97 [chn_per] => -1.1 [ttl_trd_qty] => 2102484 [volume] => 175960 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 237.7 [close_price] => 237.89 [chn_per] => -1.13 [ttl_trd_qty] => 2224608 [volume] => 122124 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 240.61 [high_price] => 244.58 [low_price] => 237.7 [close_price] => 237.89 [chn_per] => -1.13 [ttl_trd_qty] => 2224608 [volume] => 0 ) ) [ENIFTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24.09 [high_price] => 24.09 [low_price] => 24.09 [close_price] => 24.09 [chn_per] => 0.29 [ttl_trd_qty] => 1 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24.09 [high_price] => 24.1 [low_price] => 24.09 [close_price] => 24.1 [chn_per] => 0.33 [ttl_trd_qty] => 12 [volume] => 11 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24.09 [high_price] => 24.11 [low_price] => 23.99 [close_price] => 24.11 [chn_per] => 0.37 [ttl_trd_qty] => 60 [volume] => 48 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24.09 [high_price] => 24.11 [low_price] => 23.99 [close_price] => 24.11 [chn_per] => 0.37 [ttl_trd_qty] => 61 [volume] => 1 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24.09 [high_price] => 24.15 [low_price] => 23.99 [close_price] => 24.15 [chn_per] => 0.54 [ttl_trd_qty] => 63 [volume] => 2 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24.09 [high_price] => 24.18 [low_price] => 23.99 [close_price] => 24.07 [chn_per] => 0.21 [ttl_trd_qty] => 108 [volume] => 45 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24.09 [high_price] => 24.18 [low_price] => 23.99 [close_price] => 24.16 [chn_per] => 0.58 [ttl_trd_qty] => 118 [volume] => 10 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24.09 [high_price] => 24.18 [low_price] => 23.99 [close_price] => 24.16 [chn_per] => 0.58 [ttl_trd_qty] => 118 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24.09 [high_price] => 24.18 [low_price] => 23.99 [close_price] => 24.04 [chn_per] => 0.08 [ttl_trd_qty] => 468 [volume] => 350 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24.09 [high_price] => 24.18 [low_price] => 23.99 [close_price] => 24.17 [chn_per] => 0.62 [ttl_trd_qty] => 489 [volume] => 21 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24.09 [high_price] => 24.18 [low_price] => 23.99 [close_price] => 24.15 [chn_per] => 0.54 [ttl_trd_qty] => 493 [volume] => 4 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24.09 [high_price] => 24.18 [low_price] => 23.99 [close_price] => 24.16 [chn_per] => 0.58 [ttl_trd_qty] => 577 [volume] => 84 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24.09 [high_price] => 24.18 [low_price] => 23.99 [close_price] => 24.17 [chn_per] => 0.62 [ttl_trd_qty] => 579 [volume] => 2 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24.09 [high_price] => 24.18 [low_price] => 23.99 [close_price] => 24.17 [chn_per] => 0.62 [ttl_trd_qty] => 579 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24.09 [high_price] => 24.21 [low_price] => 23.99 [close_price] => 24.16 [chn_per] => 0.58 [ttl_trd_qty] => 588 [volume] => 9 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24.09 [high_price] => 24.21 [low_price] => 23.99 [close_price] => 24.16 [chn_per] => 0.58 [ttl_trd_qty] => 588 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24.09 [high_price] => 24.21 [low_price] => 23.99 [close_price] => 24.13 [chn_per] => 0.46 [ttl_trd_qty] => 590 [volume] => 2 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24.09 [high_price] => 24.21 [low_price] => 23.99 [close_price] => 24.13 [chn_per] => 0.46 [ttl_trd_qty] => 590 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24.09 [high_price] => 24.21 [low_price] => 23.99 [close_price] => 24.13 [chn_per] => 0.46 [ttl_trd_qty] => 670 [volume] => 80 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24.09 [high_price] => 24.21 [low_price] => 23.99 [close_price] => 24.13 [chn_per] => 0.46 [ttl_trd_qty] => 697 [volume] => 27 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24.09 [high_price] => 24.21 [low_price] => 23.99 [close_price] => 24.13 [chn_per] => 0.46 [ttl_trd_qty] => 697 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24.09 [high_price] => 24.21 [low_price] => 23.99 [close_price] => 24.18 [chn_per] => 0.67 [ttl_trd_qty] => 1097 [volume] => 400 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24.09 [high_price] => 24.21 [low_price] => 23.99 [close_price] => 24.19 [chn_per] => 0.71 [ttl_trd_qty] => 1110 [volume] => 13 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24.09 [high_price] => 24.21 [low_price] => 23.99 [close_price] => 24.17 [chn_per] => 0.62 [ttl_trd_qty] => 1117 [volume] => 7 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24.09 [high_price] => 24.21 [low_price] => 23.99 [close_price] => 24.16 [chn_per] => 0.58 [ttl_trd_qty] => 1119 [volume] => 2 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24.09 [high_price] => 24.21 [low_price] => 23.99 [close_price] => 24.14 [chn_per] => 0.5 [ttl_trd_qty] => 1333 [volume] => 214 ) ) [ENIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 105.15 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 105.34 [high_price] => 105.6 [low_price] => 105.01 [close_price] => 105.01 [chn_per] => -0.13 [ttl_trd_qty] => 697 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 105.34 [high_price] => 105.6 [low_price] => 105.01 [close_price] => 105.2 [chn_per] => 0.05 [ttl_trd_qty] => 1926 [volume] => 1229 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 105.34 [high_price] => 105.6 [low_price] => 104.81 [close_price] => 104.81 [chn_per] => -0.32 [ttl_trd_qty] => 2542 [volume] => 616 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 105.34 [high_price] => 105.6 [low_price] => 104.81 [close_price] => 105.04 [chn_per] => -0.1 [ttl_trd_qty] => 3673 [volume] => 1131 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.81 [close_price] => 105 [chn_per] => -0.14 [ttl_trd_qty] => 5895 [volume] => 2222 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.81 [close_price] => 105 [chn_per] => -0.14 [ttl_trd_qty] => 5895 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 104.46 [chn_per] => -0.66 [ttl_trd_qty] => 9190 [volume] => 3295 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 104.9 [chn_per] => -0.24 [ttl_trd_qty] => 9198 [volume] => 8 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 104.46 [chn_per] => -0.66 [ttl_trd_qty] => 9211 [volume] => 13 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 104.9 [chn_per] => -0.24 [ttl_trd_qty] => 9331 [volume] => 120 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 104.86 [chn_per] => -0.28 [ttl_trd_qty] => 9345 [volume] => 14 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 104.86 [chn_per] => -0.28 [ttl_trd_qty] => 9345 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 104.75 [chn_per] => -0.38 [ttl_trd_qty] => 9846 [volume] => 501 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 104.48 [chn_per] => -0.64 [ttl_trd_qty] => 9872 [volume] => 26 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 104.46 [chn_per] => -0.66 [ttl_trd_qty] => 9940 [volume] => 68 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 104.46 [chn_per] => -0.66 [ttl_trd_qty] => 9940 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 105 [chn_per] => -0.14 [ttl_trd_qty] => 10817 [volume] => 877 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 105 [chn_per] => -0.14 [ttl_trd_qty] => 11117 [volume] => 300 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 105 [chn_per] => -0.14 [ttl_trd_qty] => 13206 [volume] => 2089 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 105.5 [chn_per] => 0.33 [ttl_trd_qty] => 15347 [volume] => 2141 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 105.34 [high_price] => 105.78 [low_price] => 104.02 [close_price] => 105.5 [chn_per] => 0.33 [ttl_trd_qty] => 15347 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 105.34 [high_price] => 105.99 [low_price] => 104.02 [close_price] => 105.99 [chn_per] => 0.8 [ttl_trd_qty] => 15647 [volume] => 300 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 105.34 [high_price] => 105.99 [low_price] => 104.02 [close_price] => 105.99 [chn_per] => 0.8 [ttl_trd_qty] => 15647 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 105.34 [high_price] => 106 [low_price] => 104.02 [close_price] => 106 [chn_per] => 0.81 [ttl_trd_qty] => 15822 [volume] => 175 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 105.34 [high_price] => 106 [low_price] => 104.02 [close_price] => 105.5 [chn_per] => 0.33 [ttl_trd_qty] => 19091 [volume] => 3269 ) ) [ENRIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3687.9 [high_price] => 3745.4 [low_price] => 3687.9 [close_price] => 3731.9 [chn_per] => 1.32 [ttl_trd_qty] => 10005 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3687.9 [high_price] => 3755 [low_price] => 3687.9 [close_price] => 3727.8 [chn_per] => 1.21 [ttl_trd_qty] => 48945 [volume] => 38940 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3687.9 [high_price] => 3755 [low_price] => 3687.9 [close_price] => 3727.8 [chn_per] => 1.24 [ttl_trd_qty] => 50636 [volume] => 1691 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3687.9 [high_price] => 3755 [low_price] => 3687.9 [close_price] => 3698.8 [chn_per] => 1.04 [ttl_trd_qty] => 63216 [volume] => 12580 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3687.9 [high_price] => 3755 [low_price] => 3687.9 [close_price] => 3726.9 [chn_per] => 0.42 [ttl_trd_qty] => 79054 [volume] => 15838 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3687.9 [high_price] => 3755 [low_price] => 3687.9 [close_price] => 3726.9 [chn_per] => 1.36 [ttl_trd_qty] => 93749 [volume] => 14695 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3687.9 [high_price] => 3755 [low_price] => 3687.9 [close_price] => 3734.5 [chn_per] => 1.39 [ttl_trd_qty] => 100648 [volume] => 6899 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3687.9 [close_price] => 3748.8 [chn_per] => 1.78 [ttl_trd_qty] => 115239 [volume] => 14591 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3687.9 [close_price] => 3748.8 [chn_per] => 1.88 [ttl_trd_qty] => 121410 [volume] => 6171 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3687.9 [close_price] => 3747.9 [chn_per] => 1.75 [ttl_trd_qty] => 132589 [volume] => 11179 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3687.9 [close_price] => 3747.9 [chn_per] => 1.51 [ttl_trd_qty] => 137719 [volume] => 5130 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3687.9 [close_price] => 3716.5 [chn_per] => 0.9 [ttl_trd_qty] => 144991 [volume] => 7272 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3676.3 [close_price] => 3683.7 [chn_per] => 0.01 [ttl_trd_qty] => 170866 [volume] => 25875 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3674.8 [close_price] => 3693 [chn_per] => -0.12 [ttl_trd_qty] => 178155 [volume] => 7289 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3674.8 [close_price] => 3698.5 [chn_per] => 0.41 [ttl_trd_qty] => 190849 [volume] => 12694 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3674.8 [close_price] => 3698.5 [chn_per] => 0.43 [ttl_trd_qty] => 196180 [volume] => 5331 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3674.8 [close_price] => 3683 [chn_per] => -0.01 [ttl_trd_qty] => 208295 [volume] => 12115 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3674.8 [close_price] => 3683 [chn_per] => -0.06 [ttl_trd_qty] => 211973 [volume] => 3678 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3671.4 [close_price] => 3676.3 [chn_per] => -0.19 [ttl_trd_qty] => 215614 [volume] => 3641 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3643.5 [close_price] => 3650.8 [chn_per] => -0.19 [ttl_trd_qty] => 215614 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3643.5 [close_price] => 3651 [chn_per] => -0.88 [ttl_trd_qty] => 238863 [volume] => 23249 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3643.5 [close_price] => 3651 [chn_per] => -0.88 [ttl_trd_qty] => 238863 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3615.8 [close_price] => 3638.8 [chn_per] => -1.21 [ttl_trd_qty] => 263007 [volume] => 24144 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3615.8 [close_price] => 3647 [chn_per] => -1.25 [ttl_trd_qty] => 264972 [volume] => 1965 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3615.8 [close_price] => 3640.6 [chn_per] => -1.16 [ttl_trd_qty] => 305386 [volume] => 40414 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3687.9 [high_price] => 3760 [low_price] => 3615.8 [close_price] => 3636 [chn_per] => -1.16 [ttl_trd_qty] => 305386 [volume] => 0 ) ) [ENTERO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1190 [high_price] => 1202 [low_price] => 1187 [close_price] => 1202 [chn_per] => 1.01 [ttl_trd_qty] => 919 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1197.3 [chn_per] => 0.61 [ttl_trd_qty] => 5960 [volume] => 5041 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1201.5 [chn_per] => 0.97 [ttl_trd_qty] => 8326 [volume] => 2366 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1201.1 [chn_per] => 0.93 [ttl_trd_qty] => 10343 [volume] => 2017 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1195.3 [chn_per] => 0.45 [ttl_trd_qty] => 12632 [volume] => 2289 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1195.6 [chn_per] => 0.47 [ttl_trd_qty] => 13662 [volume] => 1030 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1195 [chn_per] => 0.42 [ttl_trd_qty] => 15994 [volume] => 2332 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1195 [chn_per] => 0.42 [ttl_trd_qty] => 15994 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1197.5 [chn_per] => 0.63 [ttl_trd_qty] => 19276 [volume] => 3282 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1198.6 [chn_per] => 0.72 [ttl_trd_qty] => 21355 [volume] => 2079 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1198.3 [chn_per] => 0.7 [ttl_trd_qty] => 23185 [volume] => 1830 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1200.5 [chn_per] => 0.88 [ttl_trd_qty] => 24605 [volume] => 1420 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1197.2 [chn_per] => 0.61 [ttl_trd_qty] => 25789 [volume] => 1184 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1195.9 [chn_per] => 0.5 [ttl_trd_qty] => 27408 [volume] => 1619 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1188.4 [chn_per] => -0.13 [ttl_trd_qty] => 31288 [volume] => 3880 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1187 [close_price] => 1188.4 [chn_per] => -0.13 [ttl_trd_qty] => 31288 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1186.1 [close_price] => 1188 [chn_per] => -0.17 [ttl_trd_qty] => 33492 [volume] => 2204 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1185 [close_price] => 1189.2 [chn_per] => -0.07 [ttl_trd_qty] => 34899 [volume] => 1407 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1185 [close_price] => 1190.4 [chn_per] => 0.03 [ttl_trd_qty] => 38237 [volume] => 3338 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1185 [close_price] => 1190.6 [chn_per] => 0.05 [ttl_trd_qty] => 39332 [volume] => 1095 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1185 [close_price] => 1190.6 [chn_per] => 0.05 [ttl_trd_qty] => 39332 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1185 [close_price] => 1190.8 [chn_per] => 0.07 [ttl_trd_qty] => 40324 [volume] => 992 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1185 [close_price] => 1190.4 [chn_per] => 0.03 [ttl_trd_qty] => 41217 [volume] => 893 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1185 [close_price] => 1191.7 [chn_per] => 0.14 [ttl_trd_qty] => 42521 [volume] => 1304 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1185 [close_price] => 1192.1 [chn_per] => 0.18 [ttl_trd_qty] => 45216 [volume] => 2695 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1190 [high_price] => 1214.9 [low_price] => 1181.2 [close_price] => 1184.7 [chn_per] => -0.45 [ttl_trd_qty] => 52714 [volume] => 7498 ) ) [EPACK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 235.4 [high_price] => 239.9 [low_price] => 235.1 [close_price] => 238.15 [chn_per] => 2.34 [ttl_trd_qty] => 48542 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 235.4 [high_price] => 243.89 [low_price] => 235.1 [close_price] => 238.8 [chn_per] => 2.62 [ttl_trd_qty] => 458869 [volume] => 410327 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 235.4 [high_price] => 243.89 [low_price] => 235.1 [close_price] => 239.4 [chn_per] => 2.88 [ttl_trd_qty] => 464755 [volume] => 5886 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 235.4 [high_price] => 243.89 [low_price] => 235.1 [close_price] => 238.27 [chn_per] => 2.39 [ttl_trd_qty] => 502852 [volume] => 38097 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 235.4 [high_price] => 243.89 [low_price] => 235.1 [close_price] => 237.34 [chn_per] => 1.99 [ttl_trd_qty] => 595876 [volume] => 93024 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 242.14 [chn_per] => 4.06 [ttl_trd_qty] => 1444574 [volume] => 848698 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 241.93 [chn_per] => 3.97 [ttl_trd_qty] => 1685887 [volume] => 241313 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 242.67 [chn_per] => 4.28 [ttl_trd_qty] => 1783334 [volume] => 97447 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 242.39 [chn_per] => 4.16 [ttl_trd_qty] => 1875823 [volume] => 92489 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 240.84 [chn_per] => 3.5 [ttl_trd_qty] => 1954874 [volume] => 79051 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 240.5 [chn_per] => 3.35 [ttl_trd_qty] => 1992953 [volume] => 38079 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 240.39 [chn_per] => 3.3 [ttl_trd_qty] => 2035435 [volume] => 42482 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 240.05 [chn_per] => 3.16 [ttl_trd_qty] => 2067740 [volume] => 32305 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 240 [chn_per] => 3.14 [ttl_trd_qty] => 2077976 [volume] => 10236 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 240 [chn_per] => 3.14 [ttl_trd_qty] => 2109467 [volume] => 31491 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 240.26 [chn_per] => 3.25 [ttl_trd_qty] => 2120851 [volume] => 11384 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 240.34 [chn_per] => 3.28 [ttl_trd_qty] => 2128506 [volume] => 7655 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 239.86 [chn_per] => 3.08 [ttl_trd_qty] => 2149990 [volume] => 21484 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 238.83 [chn_per] => 2.63 [ttl_trd_qty] => 2186282 [volume] => 36292 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 238.83 [chn_per] => 2.63 [ttl_trd_qty] => 2186282 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 238.9 [chn_per] => 2.66 [ttl_trd_qty] => 2222902 [volume] => 36620 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 238.9 [chn_per] => 2.66 [ttl_trd_qty] => 2222902 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 239 [chn_per] => 2.71 [ttl_trd_qty] => 2284467 [volume] => 61565 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 239.5 [chn_per] => 2.92 [ttl_trd_qty] => 2296556 [volume] => 12089 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 237.94 [chn_per] => 2.25 [ttl_trd_qty] => 2386918 [volume] => 90362 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 235.4 [high_price] => 246.4 [low_price] => 235.1 [close_price] => 237.94 [chn_per] => 2.25 [ttl_trd_qty] => 2386918 [volume] => 0 ) ) [EPACKPEB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 246.4 [high_price] => 247.7 [low_price] => 245.4 [close_price] => 246.32 [chn_per] => 0.98 [ttl_trd_qty] => 15229 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 246.4 [high_price] => 247.7 [low_price] => 246.1 [close_price] => 246.4 [chn_per] => 1.02 [ttl_trd_qty] => 12048 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 246.4 [high_price] => 247.7 [low_price] => 241 [close_price] => 244.39 [chn_per] => 0.19 [ttl_trd_qty] => 161531 [volume] => 149483 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 246.4 [high_price] => 247.7 [low_price] => 241 [close_price] => 243.4 [chn_per] => -0.21 [ttl_trd_qty] => 178588 [volume] => 17057 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 246.4 [high_price] => 247.7 [low_price] => 241 [close_price] => 243.92 [chn_per] => 0 [ttl_trd_qty] => 190625 [volume] => 12037 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 246.4 [high_price] => 247.7 [low_price] => 241 [close_price] => 241.63 [chn_per] => -0.94 [ttl_trd_qty] => 239459 [volume] => 48834 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 246.4 [high_price] => 247.7 [low_price] => 241 [close_price] => 241.58 [chn_per] => -0.96 [ttl_trd_qty] => 258683 [volume] => 19224 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 246.4 [high_price] => 247.7 [low_price] => 240.5 [close_price] => 245.9 [chn_per] => 0.81 [ttl_trd_qty] => 291356 [volume] => 32673 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 246.99 [chn_per] => 1.26 [ttl_trd_qty] => 490545 [volume] => 199189 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 246.99 [chn_per] => 1.26 [ttl_trd_qty] => 490545 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 244.45 [chn_per] => 0.22 [ttl_trd_qty] => 538555 [volume] => 48010 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 244.5 [chn_per] => 0.24 [ttl_trd_qty] => 576315 [volume] => 37760 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 243.93 [chn_per] => 0 [ttl_trd_qty] => 591355 [volume] => 15040 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 243.74 [chn_per] => -0.07 [ttl_trd_qty] => 610705 [volume] => 19350 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 243.74 [chn_per] => -0.07 [ttl_trd_qty] => 610705 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 244.84 [chn_per] => 0.38 [ttl_trd_qty] => 630701 [volume] => 19996 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 245.74 [chn_per] => 0.75 [ttl_trd_qty] => 651297 [volume] => 20596 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 245.14 [chn_per] => 0.5 [ttl_trd_qty] => 655079 [volume] => 3782 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 245.14 [chn_per] => 0.5 [ttl_trd_qty] => 655079 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 244.57 [chn_per] => 0.27 [ttl_trd_qty] => 667374 [volume] => 12295 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 244.57 [chn_per] => 0.27 [ttl_trd_qty] => 667374 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 244.57 [chn_per] => 0.27 [ttl_trd_qty] => 685225 [volume] => 17851 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 245.51 [chn_per] => 0.65 [ttl_trd_qty] => 704852 [volume] => 19627 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 245.51 [chn_per] => 0.65 [ttl_trd_qty] => 704852 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 245.5 [chn_per] => 0.65 [ttl_trd_qty] => 729284 [volume] => 24432 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 246.4 [high_price] => 249.99 [low_price] => 240.5 [close_price] => 246.51 [chn_per] => 1.06 [ttl_trd_qty] => 818269 [volume] => 88985 ) ) [EPIGRAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1085 [high_price] => 1085.1 [low_price] => 1081 [close_price] => 1082.2 [chn_per] => -0.18 [ttl_trd_qty] => 58 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1085 [high_price] => 1085.1 [low_price] => 1081 [close_price] => 1082.2 [chn_per] => -0.18 [ttl_trd_qty] => 58 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1085 [high_price] => 1095.8 [low_price] => 1081 [close_price] => 1086.1 [chn_per] => 0.18 [ttl_trd_qty] => 2397 [volume] => 2339 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1085 [high_price] => 1096.2 [low_price] => 1081 [close_price] => 1092.6 [chn_per] => 0.78 [ttl_trd_qty] => 2824 [volume] => 427 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1085 [high_price] => 1098.1 [low_price] => 1081 [close_price] => 1096 [chn_per] => 1.1 [ttl_trd_qty] => 3260 [volume] => 436 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1085 [high_price] => 1105.9 [low_price] => 1081 [close_price] => 1102.9 [chn_per] => 1.73 [ttl_trd_qty] => 5533 [volume] => 2273 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1085 [high_price] => 1105.9 [low_price] => 1081 [close_price] => 1102.9 [chn_per] => 1.73 [ttl_trd_qty] => 5533 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1085 [high_price] => 1105.9 [low_price] => 1081 [close_price] => 1094.2 [chn_per] => 0.93 [ttl_trd_qty] => 7873 [volume] => 2340 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1085 [high_price] => 1105.9 [low_price] => 1081 [close_price] => 1094.2 [chn_per] => 0.93 [ttl_trd_qty] => 7873 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1081 [close_price] => 1106.2 [chn_per] => 2.04 [ttl_trd_qty] => 9452 [volume] => 1579 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1081 [close_price] => 1106.2 [chn_per] => 2.04 [ttl_trd_qty] => 9452 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1081 [close_price] => 1099.1 [chn_per] => 1.38 [ttl_trd_qty] => 10987 [volume] => 1535 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1081 [close_price] => 1100.6 [chn_per] => 1.52 [ttl_trd_qty] => 11185 [volume] => 198 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1081 [close_price] => 1095 [chn_per] => 1.01 [ttl_trd_qty] => 11963 [volume] => 778 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1081 [close_price] => 1094.1 [chn_per] => 0.92 [ttl_trd_qty] => 11995 [volume] => 32 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1081 [close_price] => 1095 [chn_per] => 1.01 [ttl_trd_qty] => 12115 [volume] => 120 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1081 [close_price] => 1094.7 [chn_per] => 0.98 [ttl_trd_qty] => 12186 [volume] => 71 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1081 [close_price] => 1093.2 [chn_per] => 0.84 [ttl_trd_qty] => 12604 [volume] => 418 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1081 [close_price] => 1092.4 [chn_per] => 0.77 [ttl_trd_qty] => 12899 [volume] => 295 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1081 [close_price] => 1091 [chn_per] => 0.64 [ttl_trd_qty] => 13437 [volume] => 538 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1081 [close_price] => 1089.8 [chn_per] => 0.53 [ttl_trd_qty] => 13688 [volume] => 251 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1078 [close_price] => 1079 [chn_per] => -0.47 [ttl_trd_qty] => 19875 [volume] => 6187 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1078 [close_price] => 1079 [chn_per] => -0.47 [ttl_trd_qty] => 19875 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1068.3 [close_price] => 1068.6 [chn_per] => -1.43 [ttl_trd_qty] => 30438 [volume] => 10563 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1065 [close_price] => 1067.1 [chn_per] => -1.57 [ttl_trd_qty] => 36524 [volume] => 6086 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1085 [high_price] => 1108.3 [low_price] => 1065 [close_price] => 1067.1 [chn_per] => -1.57 [ttl_trd_qty] => 36524 [volume] => 0 ) ) [EPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 226 [high_price] => 226 [low_price] => 225.88 [close_price] => 225.88 [chn_per] => 0.48 [ttl_trd_qty] => 494 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 226 [high_price] => 226 [low_price] => 225.88 [close_price] => 225.88 [chn_per] => 0.48 [ttl_trd_qty] => 494 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 226 [high_price] => 230.67 [low_price] => 225.57 [close_price] => 230.27 [chn_per] => 2.43 [ttl_trd_qty] => 62666 [volume] => 62172 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 226 [high_price] => 230.67 [low_price] => 225.57 [close_price] => 229.28 [chn_per] => 1.99 [ttl_trd_qty] => 93652 [volume] => 30986 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 226 [high_price] => 230.67 [low_price] => 225.57 [close_price] => 230.2 [chn_per] => 2.4 [ttl_trd_qty] => 112227 [volume] => 18575 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 226 [high_price] => 230.69 [low_price] => 225.57 [close_price] => 229.84 [chn_per] => 2.24 [ttl_trd_qty] => 121637 [volume] => 9410 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 226 [high_price] => 230.69 [low_price] => 225.57 [close_price] => 229.84 [chn_per] => 2.24 [ttl_trd_qty] => 121637 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 230.14 [chn_per] => 2.38 [ttl_trd_qty] => 168165 [volume] => 46528 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 230.12 [chn_per] => 2.37 [ttl_trd_qty] => 182572 [volume] => 14407 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 230.11 [chn_per] => 2.36 [ttl_trd_qty] => 185637 [volume] => 3065 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 229.74 [chn_per] => 2.2 [ttl_trd_qty] => 191363 [volume] => 5726 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 229.74 [chn_per] => 2.2 [ttl_trd_qty] => 191363 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 229.5 [chn_per] => 2.09 [ttl_trd_qty] => 201159 [volume] => 9796 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 228.84 [chn_per] => 1.8 [ttl_trd_qty] => 213391 [volume] => 12232 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 228.84 [chn_per] => 1.8 [ttl_trd_qty] => 215827 [volume] => 2436 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 228.84 [chn_per] => 1.8 [ttl_trd_qty] => 215827 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 228.96 [chn_per] => 1.85 [ttl_trd_qty] => 221997 [volume] => 6170 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 228.76 [chn_per] => 1.76 [ttl_trd_qty] => 225879 [volume] => 3882 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 228.76 [chn_per] => 1.76 [ttl_trd_qty] => 225879 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 228.61 [chn_per] => 1.69 [ttl_trd_qty] => 255309 [volume] => 29430 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 228.2 [chn_per] => 1.51 [ttl_trd_qty] => 261511 [volume] => 6202 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 227.9 [chn_per] => 1.38 [ttl_trd_qty] => 267239 [volume] => 5728 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 226.57 [chn_per] => 0.79 [ttl_trd_qty] => 276203 [volume] => 8964 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 226.57 [chn_per] => 0.79 [ttl_trd_qty] => 276203 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 227.7 [chn_per] => 1.29 [ttl_trd_qty] => 279651 [volume] => 3448 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 226 [high_price] => 230.95 [low_price] => 225.57 [close_price] => 227.49 [chn_per] => 1.2 [ttl_trd_qty] => 326319 [volume] => 46668 ) ) [EQUAL200] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.59 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.59 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 2 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.58 [chn_per] => 0.52 [ttl_trd_qty] => 241 [volume] => 239 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 243 [volume] => 2 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 248 [volume] => 5 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 250 [volume] => 2 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 250 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.61 [chn_per] => 0.74 [ttl_trd_qty] => 315 [volume] => 65 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.61 [chn_per] => 0.74 [ttl_trd_qty] => 315 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.61 [chn_per] => 0.74 [ttl_trd_qty] => 315 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.61 [chn_per] => 0.74 [ttl_trd_qty] => 368 [volume] => 53 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.61 [chn_per] => 0.74 [ttl_trd_qty] => 478 [volume] => 110 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.61 [chn_per] => 0.74 [ttl_trd_qty] => 478 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.6 [chn_per] => 0.67 [ttl_trd_qty] => 528 [volume] => 50 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.6 [chn_per] => 0.67 [ttl_trd_qty] => 528 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 5530 [volume] => 5002 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 5530 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 5530 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 5530 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 5530 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 5530 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.59 [chn_per] => 0.59 [ttl_trd_qty] => 5530 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.57 [chn_per] => 0.44 [ttl_trd_qty] => 6228 [volume] => 698 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.57 [chn_per] => 0.44 [ttl_trd_qty] => 6228 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.62 [chn_per] => 0.81 [ttl_trd_qty] => 8178 [volume] => 1950 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 13.84 [high_price] => 13.84 [low_price] => 13.54 [close_price] => 13.62 [chn_per] => 0.81 [ttl_trd_qty] => 8178 [volume] => 0 ) ) [EQUAL50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 327.86 [high_price] => 327.86 [low_price] => 325.91 [close_price] => 326.41 [chn_per] => -0.44 [ttl_trd_qty] => 1547 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 327.86 [high_price] => 327.86 [low_price] => 325.91 [close_price] => 326.41 [chn_per] => -0.44 [ttl_trd_qty] => 1547 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 327.47 [high_price] => 327.55 [low_price] => 327.25 [close_price] => 327.55 [chn_per] => 0.35 [ttl_trd_qty] => 78 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 327.47 [high_price] => 328.14 [low_price] => 327.25 [close_price] => 328.14 [chn_per] => 0.53 [ttl_trd_qty] => 86 [volume] => 8 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 327.47 [high_price] => 328.14 [low_price] => 327.25 [close_price] => 327.93 [chn_per] => 0.47 [ttl_trd_qty] => 91 [volume] => 5 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 327.47 [high_price] => 328.14 [low_price] => 327.25 [close_price] => 327.93 [chn_per] => 0.47 [ttl_trd_qty] => 91 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 327.47 [high_price] => 328.14 [low_price] => 327.25 [close_price] => 327.93 [chn_per] => 0.47 [ttl_trd_qty] => 91 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 327.47 [high_price] => 328.21 [low_price] => 327.25 [close_price] => 328.21 [chn_per] => 0.55 [ttl_trd_qty] => 95 [volume] => 4 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 327.47 [high_price] => 328.21 [low_price] => 327.25 [close_price] => 328.21 [chn_per] => 0.55 [ttl_trd_qty] => 95 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 327.47 [high_price] => 328.56 [low_price] => 327.25 [close_price] => 328.56 [chn_per] => 0.66 [ttl_trd_qty] => 98 [volume] => 3 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 327.47 [high_price] => 328.56 [low_price] => 327.25 [close_price] => 328.56 [chn_per] => 0.66 [ttl_trd_qty] => 98 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 327.47 [high_price] => 328.56 [low_price] => 327.25 [close_price] => 328.06 [chn_per] => 0.51 [ttl_trd_qty] => 108 [volume] => 10 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 327.47 [high_price] => 328.56 [low_price] => 327.25 [close_price] => 328.06 [chn_per] => 0.51 [ttl_trd_qty] => 108 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 327.47 [high_price] => 328.56 [low_price] => 327.25 [close_price] => 328.23 [chn_per] => 0.56 [ttl_trd_qty] => 308 [volume] => 200 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 327.47 [high_price] => 328.56 [low_price] => 327.25 [close_price] => 327.39 [chn_per] => 0.3 [ttl_trd_qty] => 743 [volume] => 435 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 327.47 [high_price] => 328.56 [low_price] => 327.25 [close_price] => 327.39 [chn_per] => 0.3 [ttl_trd_qty] => 743 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 327.47 [high_price] => 328.56 [low_price] => 327.25 [close_price] => 327.39 [chn_per] => 0.3 [ttl_trd_qty] => 743 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 327.47 [high_price] => 328.56 [low_price] => 327.25 [close_price] => 328.17 [chn_per] => 0.54 [ttl_trd_qty] => 744 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 327.47 [high_price] => 328.56 [low_price] => 327.25 [close_price] => 328.17 [chn_per] => 0.54 [ttl_trd_qty] => 744 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 327.47 [high_price] => 328.56 [low_price] => 327.25 [close_price] => 328.52 [chn_per] => 0.65 [ttl_trd_qty] => 745 [volume] => 1 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 327.47 [high_price] => 328.69 [low_price] => 327.25 [close_price] => 328.69 [chn_per] => 0.7 [ttl_trd_qty] => 1755 [volume] => 1010 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 327.47 [high_price] => 328.69 [low_price] => 327.25 [close_price] => 328.69 [chn_per] => 0.7 [ttl_trd_qty] => 2745 [volume] => 990 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 327.47 [high_price] => 328.69 [low_price] => 327.25 [close_price] => 328.69 [chn_per] => 0.7 [ttl_trd_qty] => 2745 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 327.47 [high_price] => 328.69 [low_price] => 327.25 [close_price] => 328.69 [chn_per] => 0.7 [ttl_trd_qty] => 2745 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 327.47 [high_price] => 328.69 [low_price] => 327.25 [close_price] => 328.69 [chn_per] => 0.7 [ttl_trd_qty] => 2745 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 327.47 [high_price] => 328.69 [low_price] => 327.25 [close_price] => 328.69 [chn_per] => 0.7 [ttl_trd_qty] => 2745 [volume] => 0 ) ) [EQUAL50ADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 338.27 [chn_per] => 0.19 [ttl_trd_qty] => 113 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 338.27 [chn_per] => 0.17 [ttl_trd_qty] => 433 [volume] => 320 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 338.37 [chn_per] => 0.22 [ttl_trd_qty] => 1229 [volume] => 796 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.01 [chn_per] => 0.22 [ttl_trd_qty] => 1229 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.03 [chn_per] => 0.41 [ttl_trd_qty] => 1866 [volume] => 637 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.03 [chn_per] => 0.47 [ttl_trd_qty] => 2421 [volume] => 555 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 338.97 [chn_per] => 0.4 [ttl_trd_qty] => 2435 [volume] => 14 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 338.97 [chn_per] => 0.45 [ttl_trd_qty] => 3536 [volume] => 1101 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.19 [chn_per] => 0.45 [ttl_trd_qty] => 3536 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.19 [chn_per] => 0.47 [ttl_trd_qty] => 3657 [volume] => 121 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.2 [chn_per] => 0.47 [ttl_trd_qty] => 3692 [volume] => 35 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.2 [chn_per] => 0.52 [ttl_trd_qty] => 3703 [volume] => 11 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.47 [chn_per] => 0.54 [ttl_trd_qty] => 3728 [volume] => 25 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 338.93 [chn_per] => 0.39 [ttl_trd_qty] => 4284 [volume] => 556 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 338.93 [chn_per] => 0.39 [ttl_trd_qty] => 4284 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 338.93 [chn_per] => 0.39 [ttl_trd_qty] => 4284 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 338.93 [chn_per] => 0.48 [ttl_trd_qty] => 4423 [volume] => 139 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.26 [chn_per] => 0.51 [ttl_trd_qty] => 4465 [volume] => 42 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.34 [chn_per] => 0.51 [ttl_trd_qty] => 4499 [volume] => 34 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.34 [chn_per] => 0.51 [ttl_trd_qty] => 4504 [volume] => 5 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.3 [chn_per] => 0.51 [ttl_trd_qty] => 4504 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.3 [chn_per] => 0.58 [ttl_trd_qty] => 4642 [volume] => 138 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.71 [chn_per] => 0.41 [ttl_trd_qty] => 5384 [volume] => 742 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339.5 [chn_per] => 0.41 [ttl_trd_qty] => 5384 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339 [chn_per] => 0.41 [ttl_trd_qty] => 6273 [volume] => 889 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 336.55 [high_price] => 339.9 [low_price] => 336.55 [close_price] => 339 [chn_per] => 0.41 [ttl_trd_qty] => 6273 [volume] => 0 ) ) [EQUITASBNK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 76.1 [high_price] => 77.16 [low_price] => 75.55 [close_price] => 76.61 [chn_per] => 1.59 [ttl_trd_qty] => 63544 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 76.1 [high_price] => 77.16 [low_price] => 75.55 [close_price] => 77.04 [chn_per] => 2.16 [ttl_trd_qty] => 230308 [volume] => 166764 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.08 [chn_per] => 2.21 [ttl_trd_qty] => 487325 [volume] => 257017 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.08 [chn_per] => 2.21 [ttl_trd_qty] => 487325 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 76.89 [chn_per] => 1.96 [ttl_trd_qty] => 853249 [volume] => 365924 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 76.98 [chn_per] => 2.08 [ttl_trd_qty] => 904294 [volume] => 51045 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.12 [chn_per] => 2.27 [ttl_trd_qty] => 971131 [volume] => 66837 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.18 [chn_per] => 2.35 [ttl_trd_qty] => 1021713 [volume] => 50582 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.18 [chn_per] => 2.35 [ttl_trd_qty] => 1021713 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.13 [chn_per] => 2.28 [ttl_trd_qty] => 1078657 [volume] => 56944 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.25 [chn_per] => 2.44 [ttl_trd_qty] => 1149805 [volume] => 71148 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.23 [chn_per] => 2.41 [ttl_trd_qty] => 1178688 [volume] => 28883 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.13 [chn_per] => 2.28 [ttl_trd_qty] => 1191130 [volume] => 12442 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.25 [chn_per] => 2.44 [ttl_trd_qty] => 1239351 [volume] => 48221 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.25 [chn_per] => 2.44 [ttl_trd_qty] => 1239351 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.1 [chn_per] => 2.24 [ttl_trd_qty] => 1344015 [volume] => 104664 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.02 [chn_per] => 2.13 [ttl_trd_qty] => 1360770 [volume] => 16755 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.12 [chn_per] => 2.27 [ttl_trd_qty] => 1396043 [volume] => 35273 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.18 [chn_per] => 2.35 [ttl_trd_qty] => 1413765 [volume] => 17722 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.11 [chn_per] => 2.25 [ttl_trd_qty] => 1424950 [volume] => 11185 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.11 [chn_per] => 2.25 [ttl_trd_qty] => 1424950 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.1 [chn_per] => 2.24 [ttl_trd_qty] => 1500854 [volume] => 75904 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.05 [chn_per] => 2.17 [ttl_trd_qty] => 1531351 [volume] => 30497 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.03 [chn_per] => 2.15 [ttl_trd_qty] => 1556336 [volume] => 24985 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.2 [chn_per] => 2.37 [ttl_trd_qty] => 1744211 [volume] => 187875 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 76.1 [high_price] => 77.54 [low_price] => 75.55 [close_price] => 77.2 [chn_per] => 2.37 [ttl_trd_qty] => 1744211 [volume] => 0 ) ) [ERIS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1435.1 [close_price] => 1447.1 [chn_per] => 0.95 [ttl_trd_qty] => 322 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1431.8 [close_price] => 1448.6 [chn_per] => 1.05 [ttl_trd_qty] => 2940 [volume] => 2618 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1431.7 [close_price] => 1431.7 [chn_per] => -0.13 [ttl_trd_qty] => 4142 [volume] => 1202 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1431.7 [close_price] => 1431.7 [chn_per] => -0.13 [ttl_trd_qty] => 4142 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1424.7 [close_price] => 1431.2 [chn_per] => -0.16 [ttl_trd_qty] => 6980 [volume] => 2838 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1424.7 [close_price] => 1431.2 [chn_per] => -0.16 [ttl_trd_qty] => 6980 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1421 [close_price] => 1423.1 [chn_per] => -0.73 [ttl_trd_qty] => 10356 [volume] => 3376 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1421 [close_price] => 1423.1 [chn_per] => -0.73 [ttl_trd_qty] => 10356 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1431 [chn_per] => -0.17 [ttl_trd_qty] => 12771 [volume] => 2415 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1431 [chn_per] => -0.17 [ttl_trd_qty] => 12771 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1430.5 [chn_per] => -0.21 [ttl_trd_qty] => 14308 [volume] => 1537 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1431.3 [chn_per] => -0.15 [ttl_trd_qty] => 14658 [volume] => 350 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1430.3 [chn_per] => -0.22 [ttl_trd_qty] => 15046 [volume] => 388 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1429.8 [chn_per] => -0.26 [ttl_trd_qty] => 15443 [volume] => 397 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1429.8 [chn_per] => -0.26 [ttl_trd_qty] => 15443 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1432.9 [chn_per] => -0.04 [ttl_trd_qty] => 17393 [volume] => 1950 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1432.9 [chn_per] => -0.04 [ttl_trd_qty] => 17393 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1428.2 [chn_per] => -0.37 [ttl_trd_qty] => 18173 [volume] => 780 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1427.4 [chn_per] => -0.43 [ttl_trd_qty] => 19032 [volume] => 859 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1431.1 [chn_per] => -0.17 [ttl_trd_qty] => 19685 [volume] => 653 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1430 [chn_per] => -0.24 [ttl_trd_qty] => 20302 [volume] => 617 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1431.2 [chn_per] => -0.16 [ttl_trd_qty] => 20801 [volume] => 499 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1431.8 [chn_per] => -0.12 [ttl_trd_qty] => 21336 [volume] => 535 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1437.2 [chn_per] => 0.26 [ttl_trd_qty] => 23827 [volume] => 2491 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1437.2 [chn_per] => 0.26 [ttl_trd_qty] => 23827 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1448.4 [high_price] => 1458 [low_price] => 1420 [close_price] => 1435 [chn_per] => 0.1 [ttl_trd_qty] => 61346 [volume] => 37519 ) ) [ESABINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5719 [high_price] => 5775 [low_price] => 5658 [close_price] => 5683.5 [chn_per] => -0.61 [ttl_trd_qty] => 170 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5683.5 [chn_per] => -0.61 [ttl_trd_qty] => 170 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5706 [chn_per] => -0.22 [ttl_trd_qty] => 1036 [volume] => 866 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5710 [chn_per] => -0.15 [ttl_trd_qty] => 1083 [volume] => 47 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5719 [chn_per] => 0.01 [ttl_trd_qty] => 1135 [volume] => 52 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5719 [high_price] => 0 [low_price] => 0 [close_price] => 5719 [chn_per] => 0.01 [ttl_trd_qty] => 1135 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5720 [chn_per] => 0.03 [ttl_trd_qty] => 1256 [volume] => 121 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5720 [chn_per] => 0.03 [ttl_trd_qty] => 1256 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5711 [chn_per] => -0.13 [ttl_trd_qty] => 1299 [volume] => 43 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5711 [chn_per] => -0.13 [ttl_trd_qty] => 1299 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5730.5 [chn_per] => 0.21 [ttl_trd_qty] => 1380 [volume] => 81 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5730.5 [chn_per] => 0.21 [ttl_trd_qty] => 1380 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5713.5 [chn_per] => -0.09 [ttl_trd_qty] => 1485 [volume] => 105 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5697.5 [chn_per] => -0.37 [ttl_trd_qty] => 1548 [volume] => 63 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5693.5 [chn_per] => -0.44 [ttl_trd_qty] => 1606 [volume] => 58 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5711 [chn_per] => -0.13 [ttl_trd_qty] => 1788 [volume] => 182 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5708 [chn_per] => -0.18 [ttl_trd_qty] => 1826 [volume] => 38 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5720 [chn_per] => 0.03 [ttl_trd_qty] => 1836 [volume] => 10 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5719 [chn_per] => 0.01 [ttl_trd_qty] => 1859 [volume] => 23 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5711 [chn_per] => -0.13 [ttl_trd_qty] => 1928 [volume] => 69 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5711 [chn_per] => -0.13 [ttl_trd_qty] => 1928 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5722 [chn_per] => 0.06 [ttl_trd_qty] => 1955 [volume] => 27 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5722 [chn_per] => 0.06 [ttl_trd_qty] => 1955 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5721.5 [chn_per] => 0.05 [ttl_trd_qty] => 1978 [volume] => 23 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5717.5 [chn_per] => -0.02 [ttl_trd_qty] => 2097 [volume] => 119 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5719 [high_price] => 5839 [low_price] => 5658 [close_price] => 5717.5 [chn_per] => -0.02 [ttl_trd_qty] => 2097 [volume] => 0 ) ) [ESAFSFB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 33.5 [close_price] => 33.65 [chn_per] => 0.45 [ttl_trd_qty] => 4150 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 33.5 [close_price] => 33.65 [chn_per] => -1.79 [ttl_trd_qty] => 144689 [volume] => 140539 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 33.08 [chn_per] => -1.25 [ttl_trd_qty] => 173193 [volume] => 28504 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 33.24 [chn_per] => -1.25 [ttl_trd_qty] => 173193 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 33.25 [chn_per] => -0.75 [ttl_trd_qty] => 205990 [volume] => 32797 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 33.33 [chn_per] => -0.51 [ttl_trd_qty] => 210095 [volume] => 4105 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 33.33 [chn_per] => -0.96 [ttl_trd_qty] => 222228 [volume] => 12133 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 33.27 [chn_per] => -0.96 [ttl_trd_qty] => 222228 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 33.27 [chn_per] => -1.01 [ttl_trd_qty] => 255038 [volume] => 32810 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 32.95 [chn_per] => -1.64 [ttl_trd_qty] => 315404 [volume] => 60366 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 32.95 [chn_per] => -1.04 [ttl_trd_qty] => 336604 [volume] => 21200 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 33.15 [chn_per] => -0.18 [ttl_trd_qty] => 354322 [volume] => 17718 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 33.44 [chn_per] => 0.18 [ttl_trd_qty] => 404673 [volume] => 50351 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 33.58 [chn_per] => 0.24 [ttl_trd_qty] => 448665 [volume] => 43992 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 33.5 [high_price] => 33.72 [low_price] => 32.58 [close_price] => 33.49 [chn_per] => -0.03 [ttl_trd_qty] => 453399 [volume] => 4734 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 33.5 [high_price] => 33.8 [low_price] => 32.58 [close_price] => 33.44 [chn_per] => -0.18 [ttl_trd_qty] => 485876 [volume] => 32477 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 33.5 [high_price] => 33.86 [low_price] => 32.58 [close_price] => 33.6 [chn_per] => -0.18 [ttl_trd_qty] => 485876 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 33.5 [high_price] => 33.93 [low_price] => 32.58 [close_price] => 33.72 [chn_per] => 0.66 [ttl_trd_qty] => 534720 [volume] => 48844 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 33.5 [high_price] => 33.93 [low_price] => 32.58 [close_price] => 33.51 [chn_per] => 0.03 [ttl_trd_qty] => 557158 [volume] => 22438 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 33.5 [high_price] => 33.93 [low_price] => 32.58 [close_price] => 33.87 [chn_per] => 0.03 [ttl_trd_qty] => 557158 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 33.5 [high_price] => 33.93 [low_price] => 32.58 [close_price] => 33.69 [chn_per] => 0.57 [ttl_trd_qty] => 603291 [volume] => 46133 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 33.5 [high_price] => 33.93 [low_price] => 32.58 [close_price] => 33.39 [chn_per] => -0.06 [ttl_trd_qty] => 617342 [volume] => 14051 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 33.5 [high_price] => 33.93 [low_price] => 32.58 [close_price] => 33.39 [chn_per] => -0.24 [ttl_trd_qty] => 626762 [volume] => 9420 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 33.5 [high_price] => 33.93 [low_price] => 32.58 [close_price] => 33.55 [chn_per] => 0.15 [ttl_trd_qty] => 665027 [volume] => 38265 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 33.5 [high_price] => 33.93 [low_price] => 32.58 [close_price] => 33.57 [chn_per] => 0.21 [ttl_trd_qty] => 698726 [volume] => 33699 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 33.5 [high_price] => 33.93 [low_price] => 32.58 [close_price] => 33.57 [chn_per] => 0 [ttl_trd_qty] => 774202 [volume] => 75476 ) ) [ESCORTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2960 [high_price] => 3015.6 [low_price] => 2960 [close_price] => 3013.9 [chn_per] => 2.66 [ttl_trd_qty] => 3370 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2960 [high_price] => 3022 [low_price] => 2960 [close_price] => 3003.3 [chn_per] => 2.3 [ttl_trd_qty] => 53806 [volume] => 50436 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2960 [high_price] => 3022 [low_price] => 2960 [close_price] => 2998.1 [chn_per] => 2.12 [ttl_trd_qty] => 67323 [volume] => 13517 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2960 [high_price] => 3022 [low_price] => 2960 [close_price] => 2998.1 [chn_per] => 2.12 [ttl_trd_qty] => 67323 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2960 [high_price] => 3022 [low_price] => 2960 [close_price] => 2972.4 [chn_per] => 1.24 [ttl_trd_qty] => 87705 [volume] => 20382 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2960 [high_price] => 3022 [low_price] => 2960 [close_price] => 2977 [chn_per] => 1.4 [ttl_trd_qty] => 95408 [volume] => 7703 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2960 [high_price] => 3022 [low_price] => 2960 [close_price] => 2968 [chn_per] => 1.09 [ttl_trd_qty] => 103527 [volume] => 8119 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2960 [high_price] => 3022 [low_price] => 2960 [close_price] => 2968 [chn_per] => 1.09 [ttl_trd_qty] => 103527 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2960 [high_price] => 3022 [low_price] => 2960 [close_price] => 2971.1 [chn_per] => 1.2 [ttl_trd_qty] => 113085 [volume] => 9558 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2960 [high_price] => 3022 [low_price] => 2960 [close_price] => 2967.1 [chn_per] => 1.06 [ttl_trd_qty] => 116642 [volume] => 3557 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2960 [high_price] => 3022 [low_price] => 2960 [close_price] => 2965.6 [chn_per] => 1.01 [ttl_trd_qty] => 119124 [volume] => 2482 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2931 [chn_per] => -0.17 [ttl_trd_qty] => 133345 [volume] => 14221 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2934.2 [chn_per] => -0.06 [ttl_trd_qty] => 138158 [volume] => 4813 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2934.5 [chn_per] => -0.05 [ttl_trd_qty] => 143560 [volume] => 5402 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2933.2 [chn_per] => -0.09 [ttl_trd_qty] => 146610 [volume] => 3050 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2939.5 [chn_per] => 0.12 [ttl_trd_qty] => 165434 [volume] => 18824 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2939.5 [chn_per] => 0.12 [ttl_trd_qty] => 165434 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2937.1 [chn_per] => 0.04 [ttl_trd_qty] => 169564 [volume] => 4130 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2941.7 [chn_per] => 0.2 [ttl_trd_qty] => 171995 [volume] => 2431 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2941.7 [chn_per] => 0.2 [ttl_trd_qty] => 171995 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2945.1 [chn_per] => 0.31 [ttl_trd_qty] => 175843 [volume] => 3848 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2945.5 [chn_per] => 0.33 [ttl_trd_qty] => 176443 [volume] => 600 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2945.1 [chn_per] => 0.31 [ttl_trd_qty] => 182649 [volume] => 6206 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2945.4 [chn_per] => 0.32 [ttl_trd_qty] => 186597 [volume] => 3948 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2944.1 [chn_per] => 0.28 [ttl_trd_qty] => 194012 [volume] => 7415 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2960 [high_price] => 3022 [low_price] => 2927 [close_price] => 2941.2 [chn_per] => 0.18 [ttl_trd_qty] => 204761 [volume] => 10749 ) ) [ESENSEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 78.41 [high_price] => 78.41 [low_price] => 76.52 [close_price] => 77.1 [chn_per] => 0.31 [ttl_trd_qty] => 289 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 76.7 [chn_per] => -0.52 [ttl_trd_qty] => 6 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 76.7 [chn_per] => -0.52 [ttl_trd_qty] => 6 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 76.7 [chn_per] => -0.52 [ttl_trd_qty] => 6 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.34 [chn_per] => 0.31 [ttl_trd_qty] => 7 [volume] => 1 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.4 [chn_per] => 0.39 [ttl_trd_qty] => 33 [volume] => 26 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.4 [chn_per] => 0.39 [ttl_trd_qty] => 33 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.4 [chn_per] => 0.39 [ttl_trd_qty] => 33 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.39 [chn_per] => 0.38 [ttl_trd_qty] => 43 [volume] => 10 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.39 [chn_per] => 0.38 [ttl_trd_qty] => 43 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.39 [chn_per] => 0.38 [ttl_trd_qty] => 43 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.39 [chn_per] => 0.38 [ttl_trd_qty] => 43 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.39 [chn_per] => 0.38 [ttl_trd_qty] => 43 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.39 [chn_per] => 0.38 [ttl_trd_qty] => 43 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.39 [chn_per] => 0.38 [ttl_trd_qty] => 43 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.39 [chn_per] => 0.38 [ttl_trd_qty] => 43 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.39 [chn_per] => 0.38 [ttl_trd_qty] => 43 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.59 [chn_per] => 0.64 [ttl_trd_qty] => 45 [volume] => 2 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.59 [chn_per] => 0.64 [ttl_trd_qty] => 45 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.59 [chn_per] => 0.64 [ttl_trd_qty] => 45 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.59 [chn_per] => 0.64 [ttl_trd_qty] => 45 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.62 [chn_per] => 0.67 [ttl_trd_qty] => 50 [volume] => 5 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.54 [chn_per] => 0.57 [ttl_trd_qty] => 60 [volume] => 10 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.54 [chn_per] => 0.57 [ttl_trd_qty] => 60 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.54 [chn_per] => 0.57 [ttl_trd_qty] => 60 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 78.64 [high_price] => 78.64 [low_price] => 76.7 [close_price] => 77.47 [chn_per] => 0.48 [ttl_trd_qty] => 61 [volume] => 1 ) ) [ESG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 41.03 [high_price] => 41.03 [low_price] => 41.03 [close_price] => 41.03 [chn_per] => 0.59 [ttl_trd_qty] => 1 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 41.03 [high_price] => 41.08 [low_price] => 41.03 [close_price] => 41.08 [chn_per] => 0.71 [ttl_trd_qty] => 72 [volume] => 71 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 41.03 [high_price] => 41.08 [low_price] => 41.03 [close_price] => 41.08 [chn_per] => 0.71 [ttl_trd_qty] => 243 [volume] => 171 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 41.03 [high_price] => 41.17 [low_price] => 41.03 [close_price] => 41.17 [chn_per] => 0.93 [ttl_trd_qty] => 284 [volume] => 41 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 41.03 [high_price] => 41.17 [low_price] => 41.03 [close_price] => 41.17 [chn_per] => 0.93 [ttl_trd_qty] => 284 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 41.03 [high_price] => 41.2 [low_price] => 41.03 [close_price] => 41.2 [chn_per] => 1.01 [ttl_trd_qty] => 299 [volume] => 15 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 41.03 [high_price] => 41.2 [low_price] => 41.03 [close_price] => 41.2 [chn_per] => 1.01 [ttl_trd_qty] => 299 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 41.03 [high_price] => 41.21 [low_price] => 41.03 [close_price] => 41.19 [chn_per] => 0.98 [ttl_trd_qty] => 591 [volume] => 292 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 41.03 [high_price] => 41.21 [low_price] => 41.03 [close_price] => 41.19 [chn_per] => 0.98 [ttl_trd_qty] => 591 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 41.03 [high_price] => 41.21 [low_price] => 41.03 [close_price] => 41.21 [chn_per] => 1.03 [ttl_trd_qty] => 692 [volume] => 101 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 41.03 [high_price] => 41.21 [low_price] => 41.03 [close_price] => 41.21 [chn_per] => 1.03 [ttl_trd_qty] => 692 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 41.03 [high_price] => 41.29 [low_price] => 41.03 [close_price] => 41.29 [chn_per] => 1.23 [ttl_trd_qty] => 718 [volume] => 26 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.31 [chn_per] => 1.27 [ttl_trd_qty] => 721 [volume] => 3 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.18 [chn_per] => 0.96 [ttl_trd_qty] => 1094 [volume] => 373 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.18 [chn_per] => 0.96 [ttl_trd_qty] => 1095 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.18 [chn_per] => 0.96 [ttl_trd_qty] => 1095 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.31 [chn_per] => 1.27 [ttl_trd_qty] => 1113 [volume] => 18 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.3 [chn_per] => 1.25 [ttl_trd_qty] => 2089 [volume] => 976 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.3 [chn_per] => 1.25 [ttl_trd_qty] => 2089 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.3 [chn_per] => 1.25 [ttl_trd_qty] => 2089 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.18 [chn_per] => 0.96 [ttl_trd_qty] => 2466 [volume] => 377 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.18 [chn_per] => 0.96 [ttl_trd_qty] => 2466 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.15 [chn_per] => 0.88 [ttl_trd_qty] => 2467 [volume] => 1 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.18 [chn_per] => 0.96 [ttl_trd_qty] => 2931 [volume] => 464 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.18 [chn_per] => 0.96 [ttl_trd_qty] => 2931 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 41.03 [high_price] => 41.32 [low_price] => 41.03 [close_price] => 41.18 [chn_per] => 0.96 [ttl_trd_qty] => 3056 [volume] => 125 ) ) [ESILVER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 221.95 [close_price] => 221.95 [chn_per] => -0.46 [ttl_trd_qty] => 29 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 220.23 [close_price] => 221.17 [chn_per] => -0.81 [ttl_trd_qty] => 2772 [volume] => 2743 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 220.23 [close_price] => 220.72 [chn_per] => -1.01 [ttl_trd_qty] => 2964 [volume] => 192 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 220.23 [close_price] => 220.72 [chn_per] => -1.01 [ttl_trd_qty] => 2964 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 219.61 [close_price] => 219.84 [chn_per] => -1.4 [ttl_trd_qty] => 6655 [volume] => 3691 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 219.61 [close_price] => 220.24 [chn_per] => -1.22 [ttl_trd_qty] => 7966 [volume] => 1311 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 219.28 [close_price] => 219.28 [chn_per] => -1.65 [ttl_trd_qty] => 8512 [volume] => 546 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 219.28 [close_price] => 219.28 [chn_per] => -1.65 [ttl_trd_qty] => 8512 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 219.13 [close_price] => 219.82 [chn_per] => -1.41 [ttl_trd_qty] => 9094 [volume] => 582 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 219.13 [close_price] => 219.43 [chn_per] => -1.59 [ttl_trd_qty] => 9611 [volume] => 517 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 219.13 [close_price] => 219.89 [chn_per] => -1.38 [ttl_trd_qty] => 11374 [volume] => 1763 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.87 [close_price] => 219.57 [chn_per] => -1.52 [ttl_trd_qty] => 13578 [volume] => 2204 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 219.43 [chn_per] => -1.59 [ttl_trd_qty] => 13660 [volume] => 82 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 219.6 [chn_per] => -1.51 [ttl_trd_qty] => 14231 [volume] => 571 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 219.49 [chn_per] => -1.56 [ttl_trd_qty] => 14513 [volume] => 282 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 219.81 [chn_per] => -1.42 [ttl_trd_qty] => 15099 [volume] => 586 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 219.81 [chn_per] => -1.42 [ttl_trd_qty] => 15099 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 220.32 [chn_per] => -1.19 [ttl_trd_qty] => 15469 [volume] => 370 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 220.66 [chn_per] => -1.04 [ttl_trd_qty] => 15903 [volume] => 434 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 220.66 [chn_per] => -1.04 [ttl_trd_qty] => 15903 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 220.75 [chn_per] => -1 [ttl_trd_qty] => 17735 [volume] => 1832 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 220.72 [chn_per] => -1.01 [ttl_trd_qty] => 18159 [volume] => 424 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 221.05 [chn_per] => -0.86 [ttl_trd_qty] => 19563 [volume] => 1404 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 220.64 [chn_per] => -1.04 [ttl_trd_qty] => 24829 [volume] => 5266 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 221.99 [high_price] => 221.99 [low_price] => 218.78 [close_price] => 220.97 [chn_per] => -0.9 [ttl_trd_qty] => 28848 [volume] => 4019 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 221.99 [high_price] => 224.9 [low_price] => 218.78 [close_price] => 221.01 [chn_per] => -0.88 [ttl_trd_qty] => 521544 [volume] => 492696 ) ) [ESSARSHPNG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 23.15 [high_price] => 23.5 [low_price] => 23.15 [close_price] => 23.5 [chn_per] => 1.69 [ttl_trd_qty] => 1036 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 23.15 [high_price] => 23.5 [low_price] => 23.15 [close_price] => 23.48 [chn_per] => 1.6 [ttl_trd_qty] => 6104 [volume] => 5068 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 23.15 [high_price] => 23.5 [low_price] => 23.15 [close_price] => 23.23 [chn_per] => 0.52 [ttl_trd_qty] => 10368 [volume] => 4264 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 23.15 [high_price] => 23.5 [low_price] => 23.15 [close_price] => 23.23 [chn_per] => 0.52 [ttl_trd_qty] => 10368 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 23.15 [high_price] => 23.5 [low_price] => 23.15 [close_price] => 23.47 [chn_per] => 1.56 [ttl_trd_qty] => 14560 [volume] => 4192 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 23.15 [high_price] => 23.5 [low_price] => 23.15 [close_price] => 23.3 [chn_per] => 0.82 [ttl_trd_qty] => 15228 [volume] => 668 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 23.15 [high_price] => 23.5 [low_price] => 23.15 [close_price] => 23.32 [chn_per] => 0.91 [ttl_trd_qty] => 16531 [volume] => 1303 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 23.15 [high_price] => 23.74 [low_price] => 23.15 [close_price] => 23.65 [chn_per] => 2.34 [ttl_trd_qty] => 29532 [volume] => 13001 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 23.15 [high_price] => 23.74 [low_price] => 23.15 [close_price] => 23.65 [chn_per] => 2.34 [ttl_trd_qty] => 29532 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.67 [chn_per] => 2.42 [ttl_trd_qty] => 39465 [volume] => 9933 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.59 [chn_per] => 2.08 [ttl_trd_qty] => 43044 [volume] => 3579 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.65 [chn_per] => 2.34 [ttl_trd_qty] => 43120 [volume] => 76 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.58 [chn_per] => 2.03 [ttl_trd_qty] => 43664 [volume] => 544 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.5 [chn_per] => 1.69 [ttl_trd_qty] => 46083 [volume] => 2419 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.5 [chn_per] => 1.69 [ttl_trd_qty] => 46083 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.47 [chn_per] => 1.56 [ttl_trd_qty] => 48176 [volume] => 2093 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.53 [chn_per] => 1.82 [ttl_trd_qty] => 49184 [volume] => 1008 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.53 [chn_per] => 1.82 [ttl_trd_qty] => 49184 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.5 [chn_per] => 1.69 [ttl_trd_qty] => 50208 [volume] => 1024 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.42 [chn_per] => 1.34 [ttl_trd_qty] => 51564 [volume] => 1356 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.42 [chn_per] => 1.34 [ttl_trd_qty] => 51564 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.36 [chn_per] => 1.08 [ttl_trd_qty] => 53057 [volume] => 1493 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.41 [chn_per] => 1.3 [ttl_trd_qty] => 53354 [volume] => 297 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.4 [chn_per] => 1.25 [ttl_trd_qty] => 53447 [volume] => 93 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.67 [chn_per] => 2.42 [ttl_trd_qty] => 70079 [volume] => 16632 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 23.15 [high_price] => 23.8 [low_price] => 23.15 [close_price] => 23.67 [chn_per] => 2.42 [ttl_trd_qty] => 70079 [volume] => 0 ) ) [ESSENTIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1.26 [high_price] => 1.27 [low_price] => 1.26 [close_price] => 1.26 [chn_per] => -1.56 [ttl_trd_qty] => 53034 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1.26 [high_price] => 1.27 [low_price] => 1.26 [close_price] => 1.26 [chn_per] => -1.56 [ttl_trd_qty] => 53034 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1.26 [high_price] => 1.29 [low_price] => 1.26 [close_price] => 1.29 [chn_per] => 0.78 [ttl_trd_qty] => 153418 [volume] => 100384 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1.26 [high_price] => 1.29 [low_price] => 1.26 [close_price] => 1.29 [chn_per] => 0.78 [ttl_trd_qty] => 162372 [volume] => 8954 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1.26 [high_price] => 1.29 [low_price] => 1.26 [close_price] => 1.28 [chn_per] => 0 [ttl_trd_qty] => 210076 [volume] => 47704 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1.26 [high_price] => 1.29 [low_price] => 1.26 [close_price] => 1.28 [chn_per] => 0 [ttl_trd_qty] => 1589195 [volume] => 1379119 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1.26 [high_price] => 1.29 [low_price] => 1.26 [close_price] => 1.28 [chn_per] => 0 [ttl_trd_qty] => 1710262 [volume] => 121067 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1.26 [high_price] => 1.29 [low_price] => 1.26 [close_price] => 1.28 [chn_per] => 0 [ttl_trd_qty] => 3927546 [volume] => 2217284 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1.26 [high_price] => 1.29 [low_price] => 1.26 [close_price] => 1.28 [chn_per] => 0 [ttl_trd_qty] => 3938377 [volume] => 10831 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1.26 [high_price] => 1.29 [low_price] => 1.26 [close_price] => 1.28 [chn_per] => 0 [ttl_trd_qty] => 3938377 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1.26 [high_price] => 1.29 [low_price] => 1.26 [close_price] => 1.29 [chn_per] => 0.78 [ttl_trd_qty] => 3981466 [volume] => 43089 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1.26 [high_price] => 1.32 [low_price] => 1.26 [close_price] => 1.31 [chn_per] => 2.34 [ttl_trd_qty] => 4318375 [volume] => 336909 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1.26 [high_price] => 1.32 [low_price] => 1.26 [close_price] => 1.3 [chn_per] => 1.56 [ttl_trd_qty] => 4364349 [volume] => 45974 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1.26 [high_price] => 1.32 [low_price] => 1.26 [close_price] => 1.31 [chn_per] => 2.34 [ttl_trd_qty] => 4404963 [volume] => 40614 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1.26 [high_price] => 1.32 [low_price] => 1.26 [close_price] => 1.31 [chn_per] => 2.34 [ttl_trd_qty] => 4404963 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1.26 [high_price] => 1.32 [low_price] => 1.26 [close_price] => 1.31 [chn_per] => 2.34 [ttl_trd_qty] => 4605575 [volume] => 200612 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1.26 [high_price] => 1.33 [low_price] => 1.26 [close_price] => 1.33 [chn_per] => 3.91 [ttl_trd_qty] => 4735434 [volume] => 129859 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1.26 [high_price] => 1.33 [low_price] => 1.26 [close_price] => 1.33 [chn_per] => 3.91 [ttl_trd_qty] => 4756435 [volume] => 21001 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1.26 [high_price] => 1.33 [low_price] => 1.26 [close_price] => 1.33 [chn_per] => 3.91 [ttl_trd_qty] => 4756435 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1.26 [high_price] => 1.33 [low_price] => 1.26 [close_price] => 1.31 [chn_per] => 2.34 [ttl_trd_qty] => 4787267 [volume] => 30832 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1.26 [high_price] => 1.33 [low_price] => 1.26 [close_price] => 1.31 [chn_per] => 2.34 [ttl_trd_qty] => 4787267 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1.26 [high_price] => 1.33 [low_price] => 1.26 [close_price] => 1.32 [chn_per] => 3.13 [ttl_trd_qty] => 4799156 [volume] => 11889 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1.26 [high_price] => 1.33 [low_price] => 1.26 [close_price] => 1.32 [chn_per] => 3.13 [ttl_trd_qty] => 4818878 [volume] => 19722 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1.26 [high_price] => 1.33 [low_price] => 1.26 [close_price] => 1.32 [chn_per] => 3.13 [ttl_trd_qty] => 4818878 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1.26 [high_price] => 1.33 [low_price] => 1.26 [close_price] => 1.32 [chn_per] => 3.13 [ttl_trd_qty] => 4849056 [volume] => 30178 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1.26 [high_price] => 1.33 [low_price] => 1.26 [close_price] => 1.33 [chn_per] => 3.91 [ttl_trd_qty] => 4875538 [volume] => 26482 ) ) [ESTER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 90.01 [close_price] => 91.88 [chn_per] => 2.25 [ttl_trd_qty] => 21 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 90 [close_price] => 90.33 [chn_per] => 0.52 [ttl_trd_qty] => 889 [volume] => 868 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 90 [close_price] => 90.33 [chn_per] => 0.52 [ttl_trd_qty] => 889 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 90 [close_price] => 90.58 [chn_per] => 0.8 [ttl_trd_qty] => 1166 [volume] => 277 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 90 [close_price] => 90.33 [chn_per] => 0.52 [ttl_trd_qty] => 1208 [volume] => 42 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 90 [close_price] => 91 [chn_per] => 1.27 [ttl_trd_qty] => 3628 [volume] => 2420 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 90 [close_price] => 90.32 [chn_per] => 0.51 [ttl_trd_qty] => 4700 [volume] => 1072 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 90 [close_price] => 90.83 [chn_per] => 1.08 [ttl_trd_qty] => 4746 [volume] => 46 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 90 [close_price] => 90.83 [chn_per] => 1.08 [ttl_trd_qty] => 4746 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 90 [close_price] => 90.01 [chn_per] => 0.17 [ttl_trd_qty] => 5039 [volume] => 293 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 89.73 [chn_per] => -0.14 [ttl_trd_qty] => 6436 [volume] => 1397 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 90.28 [chn_per] => 0.47 [ttl_trd_qty] => 6869 [volume] => 433 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 90.27 [chn_per] => 0.46 [ttl_trd_qty] => 7007 [volume] => 138 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 90.27 [chn_per] => 0.46 [ttl_trd_qty] => 7007 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 90 [chn_per] => 0.16 [ttl_trd_qty] => 7179 [volume] => 172 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 89.99 [chn_per] => 0.14 [ttl_trd_qty] => 7339 [volume] => 160 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 89.99 [chn_per] => 0.14 [ttl_trd_qty] => 7347 [volume] => 8 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 90.89 [chn_per] => 1.15 [ttl_trd_qty] => 10362 [volume] => 3015 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 89.99 [chn_per] => 0.14 [ttl_trd_qty] => 11387 [volume] => 1025 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 89.99 [chn_per] => 0.14 [ttl_trd_qty] => 11387 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 89.99 [chn_per] => 0.14 [ttl_trd_qty] => 12989 [volume] => 1602 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 89.99 [chn_per] => 0.14 [ttl_trd_qty] => 12989 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 89.83 [chn_per] => -0.03 [ttl_trd_qty] => 19767 [volume] => 6778 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 89.83 [chn_per] => -0.03 [ttl_trd_qty] => 19767 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 89.96 [chn_per] => 0.11 [ttl_trd_qty] => 20983 [volume] => 1216 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 90.01 [high_price] => 91.88 [low_price] => 89.71 [close_price] => 89.96 [chn_per] => 0.11 [ttl_trd_qty] => 20983 [volume] => 0 ) ) [ETERNAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 266.3 [high_price] => 268.75 [low_price] => 265.3 [close_price] => 267.95 [chn_per] => 1.27 [ttl_trd_qty] => 641652 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 266.3 [high_price] => 272 [low_price] => 265.3 [close_price] => 271.25 [chn_per] => 2.51 [ttl_trd_qty] => 7043807 [volume] => 6402155 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 266.3 [high_price] => 272 [low_price] => 265.3 [close_price] => 268.8 [chn_per] => 1.59 [ttl_trd_qty] => 11313594 [volume] => 4269787 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 266.3 [high_price] => 272 [low_price] => 265.3 [close_price] => 268.8 [chn_per] => 1.59 [ttl_trd_qty] => 11313594 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 266.3 [high_price] => 272 [low_price] => 265.3 [close_price] => 269.95 [chn_per] => 2.02 [ttl_trd_qty] => 14387418 [volume] => 3073824 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 266.3 [high_price] => 272 [low_price] => 265.3 [close_price] => 270 [chn_per] => 2.04 [ttl_trd_qty] => 15467617 [volume] => 1080199 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 266.3 [high_price] => 272 [low_price] => 265.3 [close_price] => 270.1 [chn_per] => 2.08 [ttl_trd_qty] => 16468536 [volume] => 1000919 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 266.3 [high_price] => 272 [low_price] => 265.3 [close_price] => 270.1 [chn_per] => 2.08 [ttl_trd_qty] => 16468536 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 266.3 [high_price] => 273.2 [low_price] => 265.3 [close_price] => 272.75 [chn_per] => 3.08 [ttl_trd_qty] => 20610888 [volume] => 4142352 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 266.3 [high_price] => 273.7 [low_price] => 265.3 [close_price] => 272.45 [chn_per] => 2.97 [ttl_trd_qty] => 22914145 [volume] => 2303257 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 266.3 [high_price] => 273.7 [low_price] => 265.3 [close_price] => 273.65 [chn_per] => 3.42 [ttl_trd_qty] => 25168846 [volume] => 2254701 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 266.3 [high_price] => 274.9 [low_price] => 265.3 [close_price] => 274.15 [chn_per] => 3.61 [ttl_trd_qty] => 27581113 [volume] => 2412267 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 266.3 [high_price] => 275.25 [low_price] => 265.3 [close_price] => 274.7 [chn_per] => 3.82 [ttl_trd_qty] => 30609906 [volume] => 3028793 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 266.3 [high_price] => 275.25 [low_price] => 265.3 [close_price] => 274.95 [chn_per] => 3.91 [ttl_trd_qty] => 32692993 [volume] => 2083087 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 266.3 [high_price] => 275.25 [low_price] => 265.3 [close_price] => 274.75 [chn_per] => 3.84 [ttl_trd_qty] => 36215407 [volume] => 3522414 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 266.3 [high_price] => 275.7 [low_price] => 265.3 [close_price] => 275.4 [chn_per] => 4.08 [ttl_trd_qty] => 37573144 [volume] => 1357737 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 266.3 [high_price] => 275.7 [low_price] => 265.3 [close_price] => 275.4 [chn_per] => 4.08 [ttl_trd_qty] => 37573144 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 266.3 [high_price] => 277.9 [low_price] => 265.3 [close_price] => 277.2 [chn_per] => 4.76 [ttl_trd_qty] => 42880380 [volume] => 5307236 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 266.3 [high_price] => 277.9 [low_price] => 265.3 [close_price] => 277.2 [chn_per] => 4.76 [ttl_trd_qty] => 44530849 [volume] => 1650469 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 266.3 [high_price] => 277.9 [low_price] => 265.3 [close_price] => 277.2 [chn_per] => 4.76 [ttl_trd_qty] => 44530849 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 266.3 [high_price] => 278.45 [low_price] => 265.3 [close_price] => 277.9 [chn_per] => 5.03 [ttl_trd_qty] => 47600379 [volume] => 3069530 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 266.3 [high_price] => 278.45 [low_price] => 265.3 [close_price] => 278.15 [chn_per] => 5.12 [ttl_trd_qty] => 48462799 [volume] => 862420 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 266.3 [high_price] => 279.3 [low_price] => 265.3 [close_price] => 278.7 [chn_per] => 5.33 [ttl_trd_qty] => 52190022 [volume] => 3727223 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 266.3 [high_price] => 279.3 [low_price] => 265.3 [close_price] => 278.65 [chn_per] => 5.31 [ttl_trd_qty] => 54323259 [volume] => 2133237 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 266.3 [high_price] => 280 [low_price] => 265.3 [close_price] => 279.85 [chn_per] => 5.76 [ttl_trd_qty] => 59186163 [volume] => 4862904 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 266.3 [high_price] => 280.6 [low_price] => 265.3 [close_price] => 280 [chn_per] => 5.82 [ttl_trd_qty] => 66834883 [volume] => 7648720 ) ) [ETHOSLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2475 [high_price] => 2482.4 [low_price] => 2474.8 [close_price] => 2482.4 [chn_per] => 1.37 [ttl_trd_qty] => 333 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2475 [high_price] => 2482.4 [low_price] => 2474.8 [close_price] => 2482.4 [chn_per] => 1.37 [ttl_trd_qty] => 333 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2474.8 [close_price] => 2475.7 [chn_per] => 1.1 [ttl_trd_qty] => 3063 [volume] => 2730 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2470 [close_price] => 2473.1 [chn_per] => 0.99 [ttl_trd_qty] => 3245 [volume] => 182 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2473.1 [chn_per] => 0.99 [ttl_trd_qty] => 4624 [volume] => 1379 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2475.7 [chn_per] => 1.1 [ttl_trd_qty] => 5352 [volume] => 728 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2466.8 [chn_per] => 0.74 [ttl_trd_qty] => 6021 [volume] => 669 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2472.5 [chn_per] => 0.97 [ttl_trd_qty] => 6132 [volume] => 111 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2484.6 [chn_per] => 1.46 [ttl_trd_qty] => 6595 [volume] => 463 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2484.6 [chn_per] => 1.46 [ttl_trd_qty] => 6595 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2464.2 [chn_per] => 0.63 [ttl_trd_qty] => 7131 [volume] => 536 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2455.8 [chn_per] => 0.29 [ttl_trd_qty] => 7352 [volume] => 221 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2462.5 [chn_per] => 0.56 [ttl_trd_qty] => 7671 [volume] => 319 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2466.1 [chn_per] => 0.71 [ttl_trd_qty] => 7713 [volume] => 42 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2466.1 [chn_per] => 0.71 [ttl_trd_qty] => 7713 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2464.2 [chn_per] => 0.63 [ttl_trd_qty] => 7840 [volume] => 127 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2468.7 [chn_per] => 0.81 [ttl_trd_qty] => 7950 [volume] => 110 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2470.6 [chn_per] => 0.89 [ttl_trd_qty] => 7967 [volume] => 17 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2470.6 [chn_per] => 0.89 [ttl_trd_qty] => 7967 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2458.8 [chn_per] => 0.41 [ttl_trd_qty] => 8315 [volume] => 348 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2455 [close_price] => 2458.8 [chn_per] => 0.41 [ttl_trd_qty] => 8315 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2450.4 [close_price] => 2470 [chn_per] => 0.87 [ttl_trd_qty] => 10581 [volume] => 2266 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2450.4 [close_price] => 2466.3 [chn_per] => 0.71 [ttl_trd_qty] => 10969 [volume] => 388 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2450.4 [close_price] => 2466.3 [chn_per] => 0.71 [ttl_trd_qty] => 10969 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2450.4 [close_price] => 2473.5 [chn_per] => 1.01 [ttl_trd_qty] => 13122 [volume] => 2153 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2475 [high_price] => 2542.8 [low_price] => 2450.4 [close_price] => 2459.1 [chn_per] => 0.42 [ttl_trd_qty] => 14977 [volume] => 1855 ) ) [EUREKAFORB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 456.8 [high_price] => 463 [low_price] => 455.95 [close_price] => 460.8 [chn_per] => 0.5 [ttl_trd_qty] => 1607 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 456.8 [high_price] => 466.65 [low_price] => 455.95 [close_price] => 461.45 [chn_per] => 0.64 [ttl_trd_qty] => 8839 [volume] => 7232 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 456.8 [high_price] => 466.65 [low_price] => 455.95 [close_price] => 458 [chn_per] => -0.11 [ttl_trd_qty] => 11401 [volume] => 2562 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 456.8 [high_price] => 466.65 [low_price] => 455.95 [close_price] => 458 [chn_per] => -0.11 [ttl_trd_qty] => 11401 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 456.8 [high_price] => 466.65 [low_price] => 455.95 [close_price] => 460.35 [chn_per] => 0.4 [ttl_trd_qty] => 15993 [volume] => 4592 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 456.8 [high_price] => 466.65 [low_price] => 455.95 [close_price] => 462.15 [chn_per] => 0.8 [ttl_trd_qty] => 21295 [volume] => 5302 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 456.8 [high_price] => 466.65 [low_price] => 455.95 [close_price] => 462 [chn_per] => 0.76 [ttl_trd_qty] => 21775 [volume] => 480 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 456.8 [high_price] => 466.65 [low_price] => 455.95 [close_price] => 462.3 [chn_per] => 0.83 [ttl_trd_qty] => 22098 [volume] => 323 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 456.8 [high_price] => 466.65 [low_price] => 455.95 [close_price] => 462.3 [chn_per] => 0.83 [ttl_trd_qty] => 22098 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 456.8 [high_price] => 467.7 [low_price] => 455.95 [close_price] => 466.5 [chn_per] => 1.74 [ttl_trd_qty] => 35966 [volume] => 13868 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 456.8 [high_price] => 467.7 [low_price] => 455.95 [close_price] => 465.5 [chn_per] => 1.53 [ttl_trd_qty] => 36483 [volume] => 517 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 456.8 [high_price] => 467.7 [low_price] => 455.95 [close_price] => 465.05 [chn_per] => 1.43 [ttl_trd_qty] => 37451 [volume] => 968 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 456.8 [high_price] => 467.7 [low_price] => 455.95 [close_price] => 466.6 [chn_per] => 1.77 [ttl_trd_qty] => 39285 [volume] => 1834 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 456.8 [high_price] => 467.7 [low_price] => 455.95 [close_price] => 465.6 [chn_per] => 1.55 [ttl_trd_qty] => 41346 [volume] => 2061 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 456.8 [high_price] => 467.7 [low_price] => 455.95 [close_price] => 465.6 [chn_per] => 1.55 [ttl_trd_qty] => 41346 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 456.8 [high_price] => 467.7 [low_price] => 455.95 [close_price] => 465.1 [chn_per] => 1.44 [ttl_trd_qty] => 43948 [volume] => 2602 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 456.8 [high_price] => 467.7 [low_price] => 455.95 [close_price] => 465.15 [chn_per] => 1.45 [ttl_trd_qty] => 44378 [volume] => 430 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 456.8 [high_price] => 467.7 [low_price] => 455.95 [close_price] => 466.45 [chn_per] => 1.73 [ttl_trd_qty] => 45115 [volume] => 737 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 456.8 [high_price] => 467.7 [low_price] => 455.95 [close_price] => 466 [chn_per] => 1.64 [ttl_trd_qty] => 45341 [volume] => 226 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 456.8 [high_price] => 469 [low_price] => 455.95 [close_price] => 467.75 [chn_per] => 2.02 [ttl_trd_qty] => 51540 [volume] => 6199 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 456.8 [high_price] => 469 [low_price] => 455.95 [close_price] => 467.75 [chn_per] => 2.02 [ttl_trd_qty] => 51540 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 456.8 [high_price] => 469 [low_price] => 455.95 [close_price] => 466.55 [chn_per] => 1.76 [ttl_trd_qty] => 55392 [volume] => 3852 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 456.8 [high_price] => 469 [low_price] => 455.95 [close_price] => 465.6 [chn_per] => 1.55 [ttl_trd_qty] => 58745 [volume] => 3353 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 456.8 [high_price] => 469 [low_price] => 455.95 [close_price] => 465 [chn_per] => 1.42 [ttl_trd_qty] => 62506 [volume] => 3761 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 456.8 [high_price] => 469 [low_price] => 455.95 [close_price] => 465.2 [chn_per] => 1.46 [ttl_trd_qty] => 67313 [volume] => 4807 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 456.8 [high_price] => 469 [low_price] => 455.95 [close_price] => 465.2 [chn_per] => 1.46 [ttl_trd_qty] => 67313 [volume] => 0 ) ) [EUROBOND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 165.97 [high_price] => 165.97 [low_price] => 165 [close_price] => 165 [chn_per] => -1.08 [ttl_trd_qty] => 9 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 165.97 [high_price] => 165.97 [low_price] => 165 [close_price] => 165 [chn_per] => -0.01 [ttl_trd_qty] => 126 [volume] => 117 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 167.16 [chn_per] => -0.01 [ttl_trd_qty] => 126 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 168.97 [chn_per] => 1.3 [ttl_trd_qty] => 240 [volume] => 114 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 168.97 [chn_per] => 0.97 [ttl_trd_qty] => 357 [volume] => 117 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 168.41 [chn_per] => 0.97 [ttl_trd_qty] => 357 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 168.41 [chn_per] => 0.97 [ttl_trd_qty] => 357 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 168.41 [chn_per] => 0.97 [ttl_trd_qty] => 357 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 168.41 [chn_per] => 0.97 [ttl_trd_qty] => 357 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 168.41 [chn_per] => 0.62 [ttl_trd_qty] => 439 [volume] => 82 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 167.74 [chn_per] => 0.56 [ttl_trd_qty] => 459 [volume] => 20 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 167.7 [chn_per] => 0.56 [ttl_trd_qty] => 459 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 167.7 [chn_per] => 0.54 [ttl_trd_qty] => 509 [volume] => 50 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 167.7 [chn_per] => 0.54 [ttl_trd_qty] => 509 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 167.7 [chn_per] => 0.54 [ttl_trd_qty] => 509 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 167.66 [chn_per] => 0.52 [ttl_trd_qty] => 514 [volume] => 5 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 167.66 [chn_per] => 0.52 [ttl_trd_qty] => 514 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 167.5 [chn_per] => 0.42 [ttl_trd_qty] => 564 [volume] => 50 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 167.5 [chn_per] => 1.24 [ttl_trd_qty] => 766 [volume] => 202 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 168.86 [chn_per] => 1.24 [ttl_trd_qty] => 766 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 165.97 [high_price] => 168.97 [low_price] => 164.18 [close_price] => 168.86 [chn_per] => 1.24 [ttl_trd_qty] => 766 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 165.97 [high_price] => 169.07 [low_price] => 164.18 [close_price] => 169.07 [chn_per] => 1.24 [ttl_trd_qty] => 766 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 165.97 [high_price] => 169.07 [low_price] => 164.18 [close_price] => 169.07 [chn_per] => 1.36 [ttl_trd_qty] => 1097 [volume] => 331 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 165.97 [high_price] => 169.07 [low_price] => 164.18 [close_price] => 169.07 [chn_per] => 1.92 [ttl_trd_qty] => 1166 [volume] => 69 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 165.97 [high_price] => 171 [low_price] => 164.18 [close_price] => 169.01 [chn_per] => 1.32 [ttl_trd_qty] => 3402 [volume] => 2236 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 165.97 [high_price] => 171 [low_price] => 164.18 [close_price] => 170 [chn_per] => 1.92 [ttl_trd_qty] => 4557 [volume] => 1155 ) ) [EUROPRATIK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 280.25 [high_price] => 282.4 [low_price] => 280.25 [close_price] => 282.4 [chn_per] => 0.28 [ttl_trd_qty] => 57 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 280.25 [high_price] => 283.2 [low_price] => 280.25 [close_price] => 282.8 [chn_per] => 0.43 [ttl_trd_qty] => 1615 [volume] => 1558 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 280.25 [high_price] => 284.8 [low_price] => 280.25 [close_price] => 283.65 [chn_per] => 0.73 [ttl_trd_qty] => 3845 [volume] => 2230 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 280.25 [high_price] => 284.8 [low_price] => 280.25 [close_price] => 283.65 [chn_per] => 0.73 [ttl_trd_qty] => 3845 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 280.25 [high_price] => 286.95 [low_price] => 280.25 [close_price] => 285.65 [chn_per] => 1.44 [ttl_trd_qty] => 15311 [volume] => 11466 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 280.25 [high_price] => 287.45 [low_price] => 280.25 [close_price] => 286.9 [chn_per] => 1.88 [ttl_trd_qty] => 31621 [volume] => 16310 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 280.25 [high_price] => 287.45 [low_price] => 280.25 [close_price] => 286 [chn_per] => 1.56 [ttl_trd_qty] => 34128 [volume] => 2507 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 280.25 [high_price] => 287.45 [low_price] => 280.25 [close_price] => 286.25 [chn_per] => 1.65 [ttl_trd_qty] => 35484 [volume] => 1356 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 280.25 [high_price] => 287.45 [low_price] => 280.25 [close_price] => 286.25 [chn_per] => 1.65 [ttl_trd_qty] => 35484 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 280.25 [high_price] => 289.5 [low_price] => 280.25 [close_price] => 288.25 [chn_per] => 2.36 [ttl_trd_qty] => 56741 [volume] => 21257 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 280.25 [high_price] => 292 [low_price] => 280.25 [close_price] => 290.95 [chn_per] => 3.32 [ttl_trd_qty] => 90606 [volume] => 33865 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 290.1 [chn_per] => 3.02 [ttl_trd_qty] => 124800 [volume] => 34194 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 289.3 [chn_per] => 2.73 [ttl_trd_qty] => 149587 [volume] => 24787 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 287.65 [chn_per] => 2.15 [ttl_trd_qty] => 157190 [volume] => 7603 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 287.65 [chn_per] => 2.15 [ttl_trd_qty] => 157190 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 289.6 [chn_per] => 2.84 [ttl_trd_qty] => 164940 [volume] => 7750 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 288.95 [chn_per] => 2.61 [ttl_trd_qty] => 166361 [volume] => 1421 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 288.9 [chn_per] => 2.59 [ttl_trd_qty] => 167013 [volume] => 652 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 288.6 [chn_per] => 2.49 [ttl_trd_qty] => 168446 [volume] => 1433 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 288.45 [chn_per] => 2.43 [ttl_trd_qty] => 168857 [volume] => 411 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 288.45 [chn_per] => 2.43 [ttl_trd_qty] => 168857 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 289 [chn_per] => 2.63 [ttl_trd_qty] => 180945 [volume] => 12088 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 289 [chn_per] => 2.63 [ttl_trd_qty] => 185252 [volume] => 4307 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 280.25 [high_price] => 293.95 [low_price] => 280.25 [close_price] => 289 [chn_per] => 2.63 [ttl_trd_qty] => 185383 [volume] => 131 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 280.25 [high_price] => 294.7 [low_price] => 280.25 [close_price] => 292.8 [chn_per] => 3.98 [ttl_trd_qty] => 242263 [volume] => 56880 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 280.25 [high_price] => 294.7 [low_price] => 280.25 [close_price] => 292.8 [chn_per] => 3.98 [ttl_trd_qty] => 242263 [volume] => 0 ) ) [EVEREADY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 366.85 [high_price] => 370.95 [low_price] => 366.85 [close_price] => 369.95 [chn_per] => 0.67 [ttl_trd_qty] => 789 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 366.85 [high_price] => 372 [low_price] => 366.85 [close_price] => 370.65 [chn_per] => 0.86 [ttl_trd_qty] => 6867 [volume] => 6078 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 366.85 [high_price] => 372 [low_price] => 366.85 [close_price] => 370.65 [chn_per] => 0.86 [ttl_trd_qty] => 6867 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 366.85 [high_price] => 372 [low_price] => 366.85 [close_price] => 367.6 [chn_per] => 0.03 [ttl_trd_qty] => 16486 [volume] => 9619 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 366.85 [high_price] => 372 [low_price] => 366.85 [close_price] => 369.55 [chn_per] => 0.56 [ttl_trd_qty] => 22238 [volume] => 5752 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 366.85 [high_price] => 372 [low_price] => 366.85 [close_price] => 370.2 [chn_per] => 0.73 [ttl_trd_qty] => 26244 [volume] => 4006 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 366.85 [high_price] => 372 [low_price] => 366.85 [close_price] => 370.2 [chn_per] => 0.73 [ttl_trd_qty] => 26244 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 366.85 [high_price] => 372 [low_price] => 366.85 [close_price] => 369.9 [chn_per] => 0.65 [ttl_trd_qty] => 28873 [volume] => 2629 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 366.85 [high_price] => 372 [low_price] => 366.85 [close_price] => 369.9 [chn_per] => 0.65 [ttl_trd_qty] => 28873 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 366.85 [high_price] => 372 [low_price] => 366.85 [close_price] => 368.9 [chn_per] => 0.38 [ttl_trd_qty] => 30361 [volume] => 1488 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 366.85 [high_price] => 372 [low_price] => 366.85 [close_price] => 368.35 [chn_per] => 0.23 [ttl_trd_qty] => 31043 [volume] => 682 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 366.85 [high_price] => 372 [low_price] => 366.85 [close_price] => 368.35 [chn_per] => 0.23 [ttl_trd_qty] => 31043 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 366.85 [high_price] => 372 [low_price] => 364.8 [close_price] => 365 [chn_per] => -0.68 [ttl_trd_qty] => 40801 [volume] => 9758 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 366.85 [high_price] => 372 [low_price] => 364 [close_price] => 365 [chn_per] => -0.68 [ttl_trd_qty] => 43073 [volume] => 2272 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 366.85 [high_price] => 372 [low_price] => 364 [close_price] => 365 [chn_per] => -0.68 [ttl_trd_qty] => 43073 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 366.85 [high_price] => 372 [low_price] => 364 [close_price] => 365.55 [chn_per] => -0.53 [ttl_trd_qty] => 46678 [volume] => 3605 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 366.85 [high_price] => 372 [low_price] => 364 [close_price] => 365.2 [chn_per] => -0.63 [ttl_trd_qty] => 47755 [volume] => 1077 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 366.85 [high_price] => 372 [low_price] => 364 [close_price] => 364.75 [chn_per] => -0.75 [ttl_trd_qty] => 50951 [volume] => 3196 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 366.85 [high_price] => 372 [low_price] => 364 [close_price] => 365.15 [chn_per] => -0.64 [ttl_trd_qty] => 52016 [volume] => 1065 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 366.85 [high_price] => 372 [low_price] => 364 [close_price] => 365.65 [chn_per] => -0.5 [ttl_trd_qty] => 53218 [volume] => 1202 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 366.85 [high_price] => 372 [low_price] => 364 [close_price] => 365.2 [chn_per] => -0.63 [ttl_trd_qty] => 53841 [volume] => 623 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 366.85 [high_price] => 372 [low_price] => 364 [close_price] => 365.2 [chn_per] => -0.63 [ttl_trd_qty] => 53841 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 366.85 [high_price] => 372 [low_price] => 364 [close_price] => 364.6 [chn_per] => -0.79 [ttl_trd_qty] => 57697 [volume] => 3856 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 366.85 [high_price] => 372 [low_price] => 364 [close_price] => 365.65 [chn_per] => -0.5 [ttl_trd_qty] => 57863 [volume] => 166 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 366.85 [high_price] => 372 [low_price] => 364 [close_price] => 364.75 [chn_per] => -0.75 [ttl_trd_qty] => 60795 [volume] => 2932 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 366.85 [high_price] => 372 [low_price] => 363 [close_price] => 363 [chn_per] => -1.22 [ttl_trd_qty] => 68977 [volume] => 8182 ) ) [EVERESTIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 515.95 [high_price] => 515.95 [low_price] => 515 [close_price] => 515.95 [chn_per] => 0.6 [ttl_trd_qty] => 1922 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 515.95 [high_price] => 523.8 [low_price] => 515 [close_price] => 522.65 [chn_per] => 1.91 [ttl_trd_qty] => 13584 [volume] => 11662 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 515.95 [high_price] => 523.8 [low_price] => 515 [close_price] => 522 [chn_per] => 1.78 [ttl_trd_qty] => 22136 [volume] => 8552 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 515.95 [high_price] => 523.8 [low_price] => 515 [close_price] => 522 [chn_per] => 1.78 [ttl_trd_qty] => 22136 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 523.5 [chn_per] => 2.08 [ttl_trd_qty] => 43656 [volume] => 21520 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 521.4 [chn_per] => 1.67 [ttl_trd_qty] => 47507 [volume] => 3851 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 521.4 [chn_per] => 1.67 [ttl_trd_qty] => 49243 [volume] => 1736 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 517.5 [chn_per] => 0.91 [ttl_trd_qty] => 51430 [volume] => 2187 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 517.5 [chn_per] => 0.91 [ttl_trd_qty] => 51430 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 520 [chn_per] => 1.39 [ttl_trd_qty] => 54573 [volume] => 3143 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 519.65 [chn_per] => 1.33 [ttl_trd_qty] => 56907 [volume] => 2334 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 519.85 [chn_per] => 1.36 [ttl_trd_qty] => 57199 [volume] => 292 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 519.05 [chn_per] => 1.21 [ttl_trd_qty] => 57963 [volume] => 764 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 522.95 [chn_per] => 1.97 [ttl_trd_qty] => 58581 [volume] => 618 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 522.95 [chn_per] => 1.97 [ttl_trd_qty] => 58581 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 522.95 [chn_per] => 1.97 [ttl_trd_qty] => 58821 [volume] => 240 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 522.45 [chn_per] => 1.87 [ttl_trd_qty] => 59277 [volume] => 456 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 521.45 [chn_per] => 1.68 [ttl_trd_qty] => 60011 [volume] => 734 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 525.75 [chn_per] => 2.52 [ttl_trd_qty] => 62771 [volume] => 2760 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 525.65 [chn_per] => 2.5 [ttl_trd_qty] => 63624 [volume] => 853 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 525.65 [chn_per] => 2.5 [ttl_trd_qty] => 63624 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 526.75 [chn_per] => 2.71 [ttl_trd_qty] => 65132 [volume] => 1508 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 527 [chn_per] => 2.76 [ttl_trd_qty] => 66941 [volume] => 1809 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 525.05 [chn_per] => 2.38 [ttl_trd_qty] => 67101 [volume] => 160 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 525.7 [chn_per] => 2.51 [ttl_trd_qty] => 68352 [volume] => 1251 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 515.95 [high_price] => 534 [low_price] => 515 [close_price] => 525.7 [chn_per] => 2.51 [ttl_trd_qty] => 68352 [volume] => 0 ) ) [EVIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 31.21 [close_price] => 31.48 [chn_per] => 0.87 [ttl_trd_qty] => 3128 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 31.11 [close_price] => 31.24 [chn_per] => 0.1 [ttl_trd_qty] => 13144 [volume] => 10016 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 31.11 [close_price] => 31.21 [chn_per] => 0 [ttl_trd_qty] => 15422 [volume] => 2278 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 31.11 [close_price] => 31.32 [chn_per] => 0.35 [ttl_trd_qty] => 19428 [volume] => 4006 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 31.11 [close_price] => 31.24 [chn_per] => 0.1 [ttl_trd_qty] => 23212 [volume] => 3784 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 31.11 [close_price] => 31.15 [chn_per] => -0.19 [ttl_trd_qty] => 25054 [volume] => 1842 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 31.11 [close_price] => 31.14 [chn_per] => -0.22 [ttl_trd_qty] => 27555 [volume] => 2501 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 31.11 [close_price] => 31.14 [chn_per] => -0.22 [ttl_trd_qty] => 27555 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 31.07 [close_price] => 31.2 [chn_per] => -0.03 [ttl_trd_qty] => 31234 [volume] => 3679 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 31.07 [close_price] => 31.15 [chn_per] => -0.19 [ttl_trd_qty] => 33909 [volume] => 2675 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 31.07 [close_price] => 31.11 [chn_per] => -0.32 [ttl_trd_qty] => 36044 [volume] => 2135 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 31.04 [close_price] => 31.06 [chn_per] => -0.48 [ttl_trd_qty] => 37826 [volume] => 1782 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.95 [close_price] => 30.99 [chn_per] => -0.7 [ttl_trd_qty] => 44661 [volume] => 6835 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 30.97 [chn_per] => -0.77 [ttl_trd_qty] => 47723 [volume] => 3062 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 30.97 [chn_per] => -0.77 [ttl_trd_qty] => 48068 [volume] => 345 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 30.97 [chn_per] => -0.77 [ttl_trd_qty] => 48068 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 30.97 [chn_per] => -0.77 [ttl_trd_qty] => 49111 [volume] => 1043 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 31 [chn_per] => -0.67 [ttl_trd_qty] => 49432 [volume] => 321 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 31.08 [chn_per] => -0.42 [ttl_trd_qty] => 50284 [volume] => 852 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 31.08 [chn_per] => -0.42 [ttl_trd_qty] => 51772 [volume] => 1488 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 31.08 [chn_per] => -0.42 [ttl_trd_qty] => 51772 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 31.11 [chn_per] => -0.32 [ttl_trd_qty] => 56510 [volume] => 4738 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 31.12 [chn_per] => -0.29 [ttl_trd_qty] => 63616 [volume] => 7106 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 31.11 [chn_per] => -0.32 [ttl_trd_qty] => 70245 [volume] => 6629 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 31.13 [chn_per] => -0.26 [ttl_trd_qty] => 105893 [volume] => 35648 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 31.48 [high_price] => 31.48 [low_price] => 30.92 [close_price] => 31.48 [chn_per] => 0.87 [ttl_trd_qty] => 109223 [volume] => 3330 ) ) [EVINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 31.23 [close_price] => 31.31 [chn_per] => 0.29 [ttl_trd_qty] => 1897 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 31.22 [close_price] => 31.27 [chn_per] => 0.16 [ttl_trd_qty] => 13163 [volume] => 11266 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 31.18 [close_price] => 31.26 [chn_per] => 0.13 [ttl_trd_qty] => 31309 [volume] => 18146 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 31.18 [close_price] => 31.26 [chn_per] => 0.13 [ttl_trd_qty] => 31309 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 31.18 [close_price] => 31.26 [chn_per] => 0.13 [ttl_trd_qty] => 54908 [volume] => 23599 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 31.18 [close_price] => 31.23 [chn_per] => 0.03 [ttl_trd_qty] => 56678 [volume] => 1770 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 31.14 [close_price] => 31.17 [chn_per] => -0.16 [ttl_trd_qty] => 64296 [volume] => 7618 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 31.14 [close_price] => 31.17 [chn_per] => -0.16 [ttl_trd_qty] => 64296 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 31.13 [close_price] => 31.21 [chn_per] => -0.03 [ttl_trd_qty] => 74193 [volume] => 9897 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 31.13 [close_price] => 31.18 [chn_per] => -0.13 [ttl_trd_qty] => 77915 [volume] => 3722 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 31.12 [close_price] => 31.14 [chn_per] => -0.26 [ttl_trd_qty] => 92951 [volume] => 15036 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 31.06 [close_price] => 31.07 [chn_per] => -0.48 [ttl_trd_qty] => 104064 [volume] => 11113 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.95 [close_price] => 31.02 [chn_per] => -0.64 [ttl_trd_qty] => 124637 [volume] => 20573 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 30.98 [chn_per] => -0.77 [ttl_trd_qty] => 136144 [volume] => 11507 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 31.03 [chn_per] => -0.61 [ttl_trd_qty] => 141704 [volume] => 5560 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 31.07 [chn_per] => -0.48 [ttl_trd_qty] => 149215 [volume] => 7511 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 31.07 [chn_per] => -0.48 [ttl_trd_qty] => 149215 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 31.04 [chn_per] => -0.58 [ttl_trd_qty] => 156619 [volume] => 7404 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 31.08 [chn_per] => -0.45 [ttl_trd_qty] => 161736 [volume] => 5117 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 31.08 [chn_per] => -0.45 [ttl_trd_qty] => 161736 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 31.12 [chn_per] => -0.32 [ttl_trd_qty] => 171230 [volume] => 9494 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 31.11 [chn_per] => -0.35 [ttl_trd_qty] => 172355 [volume] => 1125 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 31.12 [chn_per] => -0.32 [ttl_trd_qty] => 183639 [volume] => 11284 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 31.09 [chn_per] => -0.42 [ttl_trd_qty] => 187609 [volume] => 3970 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 31.12 [chn_per] => -0.32 [ttl_trd_qty] => 193714 [volume] => 6105 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 31.47 [high_price] => 31.47 [low_price] => 30.94 [close_price] => 31.1 [chn_per] => -0.38 [ttl_trd_qty] => 225792 [volume] => 32078 ) ) [EXCELINDUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 907.7 [high_price] => 915 [low_price] => 904.45 [close_price] => 907 [chn_per] => 0.41 [ttl_trd_qty] => 5328 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 900.9 [high_price] => 913 [low_price] => 900.9 [close_price] => 912.75 [chn_per] => 0.33 [ttl_trd_qty] => 552 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 900.9 [high_price] => 914.9 [low_price] => 900.9 [close_price] => 911.9 [chn_per] => 0.24 [ttl_trd_qty] => 641 [volume] => 89 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 900.9 [high_price] => 914.9 [low_price] => 900.9 [close_price] => 911.9 [chn_per] => 0.24 [ttl_trd_qty] => 641 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 900.9 [high_price] => 917.9 [low_price] => 900.9 [close_price] => 912.2 [chn_per] => 0.27 [ttl_trd_qty] => 1805 [volume] => 1164 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 900.9 [high_price] => 917.9 [low_price] => 900.9 [close_price] => 912.05 [chn_per] => 0.25 [ttl_trd_qty] => 1920 [volume] => 115 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 900.9 [high_price] => 917.9 [low_price] => 900.9 [close_price] => 913.4 [chn_per] => 0.4 [ttl_trd_qty] => 2054 [volume] => 134 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 900.9 [high_price] => 917.9 [low_price] => 900.9 [close_price] => 913.4 [chn_per] => 0.4 [ttl_trd_qty] => 2054 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 900.9 [high_price] => 917.9 [low_price] => 900.9 [close_price] => 913.95 [chn_per] => 0.46 [ttl_trd_qty] => 2141 [volume] => 87 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 900.9 [high_price] => 917.9 [low_price] => 900.9 [close_price] => 915.05 [chn_per] => 0.58 [ttl_trd_qty] => 2609 [volume] => 468 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 900.9 [high_price] => 917.9 [low_price] => 900.9 [close_price] => 911.2 [chn_per] => 0.16 [ttl_trd_qty] => 3098 [volume] => 489 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 916.6 [chn_per] => 0.75 [ttl_trd_qty] => 3846 [volume] => 748 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 914.85 [chn_per] => 0.56 [ttl_trd_qty] => 4032 [volume] => 186 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 916.55 [chn_per] => 0.75 [ttl_trd_qty] => 4050 [volume] => 18 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 915.95 [chn_per] => 0.68 [ttl_trd_qty] => 4087 [volume] => 37 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 914.5 [chn_per] => 0.52 [ttl_trd_qty] => 4205 [volume] => 118 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 916.4 [chn_per] => 0.73 [ttl_trd_qty] => 4206 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 918.45 [chn_per] => 0.96 [ttl_trd_qty] => 4306 [volume] => 100 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 913.7 [chn_per] => 0.43 [ttl_trd_qty] => 4322 [volume] => 16 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 914.15 [chn_per] => 0.48 [ttl_trd_qty] => 4330 [volume] => 8 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 916.4 [chn_per] => 0.73 [ttl_trd_qty] => 4551 [volume] => 221 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 915.35 [chn_per] => 0.62 [ttl_trd_qty] => 4740 [volume] => 189 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 915.35 [chn_per] => 0.62 [ttl_trd_qty] => 4740 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 914.55 [chn_per] => 0.53 [ttl_trd_qty] => 4795 [volume] => 55 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 914.55 [chn_per] => 0.53 [ttl_trd_qty] => 4795 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 900.9 [high_price] => 919.4 [low_price] => 900.9 [close_price] => 908.2 [chn_per] => -0.17 [ttl_trd_qty] => 5774 [volume] => 979 ) ) [EXCELSOFT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 74.67 [high_price] => 75.17 [low_price] => 74.67 [close_price] => 74.91 [chn_per] => 0.32 [ttl_trd_qty] => 1746 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 74.67 [high_price] => 75.17 [low_price] => 74.67 [close_price] => 74.91 [chn_per] => 0.32 [ttl_trd_qty] => 1746 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.7 [chn_per] => 0.04 [ttl_trd_qty] => 86987 [volume] => 85241 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.9 [chn_per] => 0.31 [ttl_trd_qty] => 94077 [volume] => 7090 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 75.03 [chn_per] => 0.48 [ttl_trd_qty] => 118919 [volume] => 24842 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 75.03 [chn_per] => 0.48 [ttl_trd_qty] => 118919 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 75.14 [chn_per] => 0.63 [ttl_trd_qty] => 133343 [volume] => 14424 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 75.14 [chn_per] => 0.63 [ttl_trd_qty] => 133343 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 75.31 [chn_per] => 0.86 [ttl_trd_qty] => 150871 [volume] => 17528 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 75.31 [chn_per] => 0.86 [ttl_trd_qty] => 150871 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 75.1 [chn_per] => 0.58 [ttl_trd_qty] => 156099 [volume] => 5228 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 75.1 [chn_per] => 0.58 [ttl_trd_qty] => 156099 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.62 [chn_per] => -0.07 [ttl_trd_qty] => 169039 [volume] => 12940 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.95 [chn_per] => 0.37 [ttl_trd_qty] => 180562 [volume] => 11523 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.82 [chn_per] => 0.2 [ttl_trd_qty] => 181219 [volume] => 657 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.84 [chn_per] => 0.23 [ttl_trd_qty] => 186847 [volume] => 5628 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.7 [chn_per] => 0.04 [ttl_trd_qty] => 190005 [volume] => 3158 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.79 [chn_per] => 0.16 [ttl_trd_qty] => 196688 [volume] => 6683 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.69 [chn_per] => 0.03 [ttl_trd_qty] => 197118 [volume] => 430 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.87 [chn_per] => 0.27 [ttl_trd_qty] => 202684 [volume] => 5566 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.87 [chn_per] => 0.27 [ttl_trd_qty] => 202684 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.86 [chn_per] => 0.25 [ttl_trd_qty] => 205994 [volume] => 3310 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.86 [chn_per] => 0.25 [ttl_trd_qty] => 205994 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 75.15 [chn_per] => 0.64 [ttl_trd_qty] => 217488 [volume] => 11494 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.86 [chn_per] => 0.25 [ttl_trd_qty] => 238593 [volume] => 21105 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 74.67 [high_price] => 75.7 [low_price] => 74.21 [close_price] => 74.86 [chn_per] => 0.25 [ttl_trd_qty] => 238593 [volume] => 0 ) ) [EXICOM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 170 [close_price] => 170.62 [chn_per] => -0.12 [ttl_trd_qty] => 72615 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.6 [close_price] => 167.02 [chn_per] => -2.23 [ttl_trd_qty] => 579509 [volume] => 506894 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.6 [close_price] => 167.27 [chn_per] => -2.08 [ttl_trd_qty] => 671531 [volume] => 92022 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.6 [close_price] => 166.7 [chn_per] => -2.42 [ttl_trd_qty] => 737684 [volume] => 66153 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.6 [close_price] => 166.95 [chn_per] => -2.27 [ttl_trd_qty] => 805137 [volume] => 67453 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.6 [close_price] => 167.57 [chn_per] => -1.91 [ttl_trd_qty] => 852210 [volume] => 47073 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.6 [close_price] => 166.91 [chn_per] => -2.29 [ttl_trd_qty] => 882464 [volume] => 30254 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.6 [close_price] => 166.91 [chn_per] => -2.29 [ttl_trd_qty] => 882464 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.6 [close_price] => 167.59 [chn_per] => -1.9 [ttl_trd_qty] => 989424 [volume] => 106960 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.6 [close_price] => 167.52 [chn_per] => -1.94 [ttl_trd_qty] => 1009086 [volume] => 19662 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.6 [close_price] => 167.6 [chn_per] => -1.89 [ttl_trd_qty] => 1033698 [volume] => 24612 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.6 [close_price] => 167.27 [chn_per] => -2.08 [ttl_trd_qty] => 1051917 [volume] => 18219 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.6 [close_price] => 166.57 [chn_per] => -2.49 [ttl_trd_qty] => 1082110 [volume] => 30193 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 166.52 [chn_per] => -2.52 [ttl_trd_qty] => 1183639 [volume] => 101529 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 166.1 [chn_per] => -2.77 [ttl_trd_qty] => 1191454 [volume] => 7815 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 166.1 [chn_per] => -2.77 [ttl_trd_qty] => 1191454 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 166.01 [chn_per] => -2.82 [ttl_trd_qty] => 1206230 [volume] => 14776 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 166.2 [chn_per] => -2.71 [ttl_trd_qty] => 1228731 [volume] => 22501 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 166.3 [chn_per] => -2.65 [ttl_trd_qty] => 1255197 [volume] => 26466 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 165.83 [chn_per] => -2.93 [ttl_trd_qty] => 1272822 [volume] => 17625 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 165.83 [chn_per] => -2.93 [ttl_trd_qty] => 1272822 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 166.15 [chn_per] => -2.74 [ttl_trd_qty] => 1311676 [volume] => 38854 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 165.99 [chn_per] => -2.83 [ttl_trd_qty] => 1342799 [volume] => 31123 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 166.24 [chn_per] => -2.69 [ttl_trd_qty] => 1386216 [volume] => 43417 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 166.45 [chn_per] => -2.56 [ttl_trd_qty] => 1512464 [volume] => 126248 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 171.65 [high_price] => 171.7 [low_price] => 165.52 [close_price] => 166.25 [chn_per] => -2.68 [ttl_trd_qty] => 1657811 [volume] => 145347 ) ) [EXIDEIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 389.4 [high_price] => 390 [low_price] => 387.95 [close_price] => 388.2 [chn_per] => 0.15 [ttl_trd_qty] => 23695 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.85 [close_price] => 389.15 [chn_per] => 0.4 [ttl_trd_qty] => 150231 [volume] => 126536 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.85 [close_price] => 389.15 [chn_per] => 0.4 [ttl_trd_qty] => 150231 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.85 [close_price] => 388.6 [chn_per] => 0.26 [ttl_trd_qty] => 227054 [volume] => 76823 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.85 [close_price] => 387.5 [chn_per] => -0.03 [ttl_trd_qty] => 289325 [volume] => 62271 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.85 [close_price] => 387.7 [chn_per] => 0.03 [ttl_trd_qty] => 321495 [volume] => 32170 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.85 [close_price] => 387.7 [chn_per] => 0.03 [ttl_trd_qty] => 321495 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.8 [close_price] => 388.5 [chn_per] => 0.23 [ttl_trd_qty] => 467206 [volume] => 145711 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.8 [close_price] => 388.5 [chn_per] => 0.23 [ttl_trd_qty] => 467206 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.8 [close_price] => 389 [chn_per] => 0.36 [ttl_trd_qty] => 558655 [volume] => 91449 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.8 [close_price] => 387.6 [chn_per] => 0 [ttl_trd_qty] => 583931 [volume] => 25276 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.8 [close_price] => 387.6 [chn_per] => 0 [ttl_trd_qty] => 583931 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.8 [close_price] => 386.7 [chn_per] => -0.23 [ttl_trd_qty] => 631908 [volume] => 47977 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.8 [close_price] => 387.85 [chn_per] => 0.06 [ttl_trd_qty] => 684314 [volume] => 52406 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 389.4 [high_price] => 390 [low_price] => 385.8 [close_price] => 387.85 [chn_per] => 0.06 [ttl_trd_qty] => 684314 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 389.4 [high_price] => 390.3 [low_price] => 385.8 [close_price] => 390 [chn_per] => 0.62 [ttl_trd_qty] => 823832 [volume] => 139518 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 389.4 [high_price] => 390.55 [low_price] => 385.8 [close_price] => 388.55 [chn_per] => 0.25 [ttl_trd_qty] => 913939 [volume] => 90107 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 389.4 [high_price] => 390.55 [low_price] => 385.8 [close_price] => 388.05 [chn_per] => 0.12 [ttl_trd_qty] => 932071 [volume] => 18132 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 389.4 [high_price] => 390.55 [low_price] => 385.8 [close_price] => 389.25 [chn_per] => 0.43 [ttl_trd_qty] => 954307 [volume] => 22236 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 389.4 [high_price] => 390.55 [low_price] => 385.8 [close_price] => 389.05 [chn_per] => 0.37 [ttl_trd_qty] => 994552 [volume] => 40245 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 389.4 [high_price] => 390.6 [low_price] => 385.8 [close_price] => 390 [chn_per] => 0.62 [ttl_trd_qty] => 1042828 [volume] => 48276 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 389.4 [high_price] => 390.6 [low_price] => 385.8 [close_price] => 390 [chn_per] => 0.62 [ttl_trd_qty] => 1042828 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 389.4 [high_price] => 391 [low_price] => 385.8 [close_price] => 390.05 [chn_per] => 0.63 [ttl_trd_qty] => 1223202 [volume] => 180374 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 389.4 [high_price] => 391 [low_price] => 385.8 [close_price] => 390.4 [chn_per] => 0.72 [ttl_trd_qty] => 1234840 [volume] => 11638 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 389.4 [high_price] => 391.1 [low_price] => 385.8 [close_price] => 390.05 [chn_per] => 0.63 [ttl_trd_qty] => 1403695 [volume] => 168855 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 389.4 [high_price] => 391.1 [low_price] => 385.8 [close_price] => 390 [chn_per] => 0.62 [ttl_trd_qty] => 1543715 [volume] => 140020 ) ) [EXPLEOSOL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 789.5 [high_price] => 799 [low_price] => 789.5 [close_price] => 798.7 [chn_per] => -0.08 [ttl_trd_qty] => 612 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 789.5 [high_price] => 799 [low_price] => 789.5 [close_price] => 798.7 [chn_per] => -0.08 [ttl_trd_qty] => 612 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 797.95 [chn_per] => -0.18 [ttl_trd_qty] => 3749 [volume] => 3137 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 802.05 [chn_per] => 0.34 [ttl_trd_qty] => 9912 [volume] => 6163 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 800.95 [chn_per] => 0.2 [ttl_trd_qty] => 10113 [volume] => 201 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 800.95 [chn_per] => 0.2 [ttl_trd_qty] => 10113 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 800 [chn_per] => 0.08 [ttl_trd_qty] => 11064 [volume] => 951 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 800 [chn_per] => 0.08 [ttl_trd_qty] => 11064 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 803.05 [chn_per] => 0.46 [ttl_trd_qty] => 12081 [volume] => 1017 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 803.05 [chn_per] => 0.46 [ttl_trd_qty] => 12081 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 805.05 [chn_per] => 0.71 [ttl_trd_qty] => 13508 [volume] => 1427 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 805.05 [chn_per] => 0.71 [ttl_trd_qty] => 13508 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 803.75 [chn_per] => 0.55 [ttl_trd_qty] => 14199 [volume] => 691 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 802 [chn_per] => 0.33 [ttl_trd_qty] => 14270 [volume] => 71 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 800.1 [chn_per] => 0.09 [ttl_trd_qty] => 14668 [volume] => 398 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 800.6 [chn_per] => 0.16 [ttl_trd_qty] => 14796 [volume] => 128 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 800.45 [chn_per] => 0.14 [ttl_trd_qty] => 14809 [volume] => 13 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 801 [chn_per] => 0.21 [ttl_trd_qty] => 14896 [volume] => 87 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 799 [chn_per] => -0.04 [ttl_trd_qty] => 14910 [volume] => 14 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 798.05 [chn_per] => -0.16 [ttl_trd_qty] => 15185 [volume] => 275 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 798.05 [chn_per] => -0.16 [ttl_trd_qty] => 15185 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 801 [chn_per] => 0.21 [ttl_trd_qty] => 15464 [volume] => 279 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 801 [chn_per] => 0.21 [ttl_trd_qty] => 15464 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 796.75 [chn_per] => -0.33 [ttl_trd_qty] => 15848 [volume] => 384 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 793.15 [chn_per] => -0.78 [ttl_trd_qty] => 16938 [volume] => 1090 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 789.5 [high_price] => 812.15 [low_price] => 789.5 [close_price] => 793.15 [chn_per] => -0.78 [ttl_trd_qty] => 16938 [volume] => 0 ) ) [EXXARO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.76 [close_price] => 6.76 [chn_per] => 1.05 [ttl_trd_qty] => 204 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.7 [close_price] => 6.76 [chn_per] => 1.05 [ttl_trd_qty] => 204 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.66 [close_price] => 6.67 [chn_per] => -0.3 [ttl_trd_qty] => 16496 [volume] => 16292 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.66 [close_price] => 6.7 [chn_per] => 0.15 [ttl_trd_qty] => 18128 [volume] => 1632 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.66 [close_price] => 6.7 [chn_per] => 0.15 [ttl_trd_qty] => 18128 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.66 [close_price] => 6.69 [chn_per] => 0 [ttl_trd_qty] => 24517 [volume] => 6389 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.66 [close_price] => 6.69 [chn_per] => 0 [ttl_trd_qty] => 26407 [volume] => 1890 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.66 [close_price] => 6.67 [chn_per] => -0.3 [ttl_trd_qty] => 38364 [volume] => 11957 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.65 [chn_per] => -0.6 [ttl_trd_qty] => 40309 [volume] => 1945 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.65 [chn_per] => -0.6 [ttl_trd_qty] => 40309 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.65 [chn_per] => -0.6 [ttl_trd_qty] => 41379 [volume] => 1070 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.66 [chn_per] => -0.45 [ttl_trd_qty] => 46577 [volume] => 5198 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.67 [chn_per] => -0.3 [ttl_trd_qty] => 52035 [volume] => 5458 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.63 [chn_per] => -0.9 [ttl_trd_qty] => 53698 [volume] => 1663 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.63 [chn_per] => -0.9 [ttl_trd_qty] => 53698 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.64 [chn_per] => -0.75 [ttl_trd_qty] => 54102 [volume] => 404 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.64 [chn_per] => -0.75 [ttl_trd_qty] => 54102 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.66 [chn_per] => -0.45 [ttl_trd_qty] => 56382 [volume] => 2280 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.66 [chn_per] => -0.45 [ttl_trd_qty] => 56382 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.67 [chn_per] => -0.3 [ttl_trd_qty] => 57473 [volume] => 1091 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.62 [chn_per] => -1.05 [ttl_trd_qty] => 67261 [volume] => 9788 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.62 [chn_per] => -1.05 [ttl_trd_qty] => 67261 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.62 [chn_per] => -1.05 [ttl_trd_qty] => 77277 [volume] => 10016 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.62 [chn_per] => -1.05 [ttl_trd_qty] => 77277 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.62 [chn_per] => -1.05 [ttl_trd_qty] => 85167 [volume] => 7890 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6.77 [high_price] => 6.77 [low_price] => 6.62 [close_price] => 6.72 [chn_per] => 0.45 [ttl_trd_qty] => 104673 [volume] => 19506 ) ) [FABTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 156.77 [high_price] => 156.77 [low_price] => 156.77 [close_price] => 156.77 [chn_per] => 0.31 [ttl_trd_qty] => 1 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 156.77 [high_price] => 157.9 [low_price] => 155.41 [close_price] => 156.5 [chn_per] => 0.13 [ttl_trd_qty] => 6683 [volume] => 6682 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 156.77 [high_price] => 157.9 [low_price] => 155.41 [close_price] => 157.18 [chn_per] => 0.57 [ttl_trd_qty] => 12143 [volume] => 5460 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 156.77 [high_price] => 157.9 [low_price] => 155.41 [close_price] => 157.18 [chn_per] => 0.57 [ttl_trd_qty] => 12143 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 156.77 [high_price] => 157.9 [low_price] => 155.41 [close_price] => 156.85 [chn_per] => 0.36 [ttl_trd_qty] => 18715 [volume] => 6572 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.5 [chn_per] => 0.13 [ttl_trd_qty] => 35871 [volume] => 17156 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.62 [chn_per] => 0.21 [ttl_trd_qty] => 37951 [volume] => 2080 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.97 [chn_per] => 0.44 [ttl_trd_qty] => 40143 [volume] => 2192 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.56 [chn_per] => 0.17 [ttl_trd_qty] => 41161 [volume] => 1018 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.72 [chn_per] => 0.28 [ttl_trd_qty] => 42375 [volume] => 1214 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.5 [chn_per] => 0.13 [ttl_trd_qty] => 42934 [volume] => 559 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.35 [chn_per] => 0.04 [ttl_trd_qty] => 43296 [volume] => 362 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.9 [chn_per] => 0.39 [ttl_trd_qty] => 52464 [volume] => 9168 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.91 [chn_per] => 0.4 [ttl_trd_qty] => 55403 [volume] => 2939 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.73 [chn_per] => 0.28 [ttl_trd_qty] => 55678 [volume] => 275 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.61 [chn_per] => 0.2 [ttl_trd_qty] => 55786 [volume] => 108 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.1 [chn_per] => -0.12 [ttl_trd_qty] => 56670 [volume] => 884 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.43 [chn_per] => 0.09 [ttl_trd_qty] => 58820 [volume] => 2150 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.43 [chn_per] => 0.09 [ttl_trd_qty] => 58820 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.56 [chn_per] => 0.17 [ttl_trd_qty] => 60635 [volume] => 1815 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.71 [chn_per] => 0.27 [ttl_trd_qty] => 61205 [volume] => 570 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.71 [chn_per] => 0.27 [ttl_trd_qty] => 61205 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.41 [chn_per] => 0.08 [ttl_trd_qty] => 65879 [volume] => 4674 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.76 [chn_per] => 0.3 [ttl_trd_qty] => 66208 [volume] => 329 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 157.2 [chn_per] => 0.58 [ttl_trd_qty] => 74747 [volume] => 8539 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 156.77 [high_price] => 158.19 [low_price] => 155.41 [close_price] => 156.5 [chn_per] => 0.13 [ttl_trd_qty] => 78638 [volume] => 3891 ) ) [FACT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 875 [high_price] => 877.2 [low_price] => 875 [close_price] => 875.55 [chn_per] => 0.32 [ttl_trd_qty] => 742 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 875 [high_price] => 878.85 [low_price] => 871 [close_price] => 875 [chn_per] => 0.25 [ttl_trd_qty] => 17637 [volume] => 16895 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 875 [high_price] => 879.85 [low_price] => 871 [close_price] => 878.95 [chn_per] => 0.7 [ttl_trd_qty] => 25818 [volume] => 8181 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 875 [high_price] => 879.85 [low_price] => 871 [close_price] => 878.95 [chn_per] => 0.7 [ttl_trd_qty] => 25818 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 880.3 [chn_per] => 0.86 [ttl_trd_qty] => 64619 [volume] => 38801 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 880.3 [chn_per] => 0.86 [ttl_trd_qty] => 64619 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 880 [chn_per] => 0.82 [ttl_trd_qty] => 83000 [volume] => 18381 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 880 [chn_per] => 0.82 [ttl_trd_qty] => 83000 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 884.5 [chn_per] => 1.34 [ttl_trd_qty] => 96395 [volume] => 13395 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 884.5 [chn_per] => 1.34 [ttl_trd_qty] => 96395 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 882.5 [chn_per] => 1.11 [ttl_trd_qty] => 102968 [volume] => 6573 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 882 [chn_per] => 1.05 [ttl_trd_qty] => 109681 [volume] => 6713 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 881.7 [chn_per] => 1.02 [ttl_trd_qty] => 112130 [volume] => 2449 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 880.9 [chn_per] => 0.93 [ttl_trd_qty] => 114273 [volume] => 2143 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 880.9 [chn_per] => 0.93 [ttl_trd_qty] => 114273 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 879.75 [chn_per] => 0.8 [ttl_trd_qty] => 115633 [volume] => 1360 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 879.75 [chn_per] => 0.8 [ttl_trd_qty] => 115633 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 883.05 [chn_per] => 1.17 [ttl_trd_qty] => 135764 [volume] => 20131 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 882 [chn_per] => 1.05 [ttl_trd_qty] => 136553 [volume] => 789 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 881.25 [chn_per] => 0.97 [ttl_trd_qty] => 137380 [volume] => 827 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 882.7 [chn_per] => 1.13 [ttl_trd_qty] => 138084 [volume] => 704 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 883.3 [chn_per] => 1.2 [ttl_trd_qty] => 140287 [volume] => 2203 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 880.85 [chn_per] => 0.92 [ttl_trd_qty] => 144905 [volume] => 4618 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 880.45 [chn_per] => 0.88 [ttl_trd_qty] => 149696 [volume] => 4791 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 880.45 [chn_per] => 0.88 [ttl_trd_qty] => 149696 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 875 [high_price] => 888.5 [low_price] => 871 [close_price] => 879.45 [chn_per] => 0.76 [ttl_trd_qty] => 173130 [volume] => 23434 ) ) [FAIRCHEMOR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 653.3 [high_price] => 680.85 [low_price] => 639.15 [close_price] => 669 [chn_per] => 3.94 [ttl_trd_qty] => 35926 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 680.3 [high_price] => 708.5 [low_price] => 672.25 [close_price] => 706.6 [chn_per] => 5.42 [ttl_trd_qty] => 42420 [volume] => 6494 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 697.75 [chn_per] => 4.1 [ttl_trd_qty] => 87895 [volume] => 45475 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 697.75 [chn_per] => 4.1 [ttl_trd_qty] => 87895 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 706.3 [chn_per] => 5.38 [ttl_trd_qty] => 100135 [volume] => 12240 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 706.5 [chn_per] => 5.41 [ttl_trd_qty] => 100963 [volume] => 828 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 702.65 [chn_per] => 4.83 [ttl_trd_qty] => 101614 [volume] => 651 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 702.65 [chn_per] => 4.83 [ttl_trd_qty] => 101614 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 702.45 [chn_per] => 4.8 [ttl_trd_qty] => 102620 [volume] => 1006 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 707.35 [chn_per] => 5.54 [ttl_trd_qty] => 103883 [volume] => 1263 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 705.8 [chn_per] => 5.3 [ttl_trd_qty] => 105197 [volume] => 1314 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 708 [chn_per] => 5.63 [ttl_trd_qty] => 107525 [volume] => 2328 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 712 [chn_per] => 6.23 [ttl_trd_qty] => 113349 [volume] => 5824 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 712.2 [chn_per] => 6.26 [ttl_trd_qty] => 114418 [volume] => 1069 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 715.5 [chn_per] => 6.75 [ttl_trd_qty] => 117406 [volume] => 2988 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 680.3 [high_price] => 721.95 [low_price] => 672.25 [close_price] => 715.2 [chn_per] => 6.71 [ttl_trd_qty] => 118883 [volume] => 1477 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 680.3 [high_price] => 729.9 [low_price] => 672.25 [close_price] => 728.4 [chn_per] => 8.68 [ttl_trd_qty] => 141879 [volume] => 22996 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 680.3 [high_price] => 730 [low_price] => 672.25 [close_price] => 722.6 [chn_per] => 7.81 [ttl_trd_qty] => 169485 [volume] => 27606 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 680.3 [high_price] => 730 [low_price] => 672.25 [close_price] => 721.75 [chn_per] => 7.68 [ttl_trd_qty] => 172920 [volume] => 3435 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 680.3 [high_price] => 749.9 [low_price] => 672.25 [close_price] => 743.95 [chn_per] => 11 [ttl_trd_qty] => 194796 [volume] => 21876 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 680.3 [high_price] => 750 [low_price] => 672.25 [close_price] => 747.6 [chn_per] => 11.54 [ttl_trd_qty] => 244395 [volume] => 49599 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 680.3 [high_price] => 750 [low_price] => 672.25 [close_price] => 718.3 [chn_per] => 7.17 [ttl_trd_qty] => 349898 [volume] => 105503 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 680.3 [high_price] => 750 [low_price] => 672.25 [close_price] => 718.3 [chn_per] => 7.17 [ttl_trd_qty] => 349898 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 680.3 [high_price] => 750 [low_price] => 672.25 [close_price] => 732.15 [chn_per] => 9.24 [ttl_trd_qty] => 383713 [volume] => 33815 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 680.3 [high_price] => 750 [low_price] => 672.25 [close_price] => 732.15 [chn_per] => 9.24 [ttl_trd_qty] => 383713 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 680.3 [high_price] => 750 [low_price] => 672.25 [close_price] => 735 [chn_per] => 9.66 [ttl_trd_qty] => 419711 [volume] => 35998 ) ) [FAZE3Q] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 598 [high_price] => 599.95 [low_price] => 596.2 [close_price] => 599.95 [chn_per] => 0.17 [ttl_trd_qty] => 99 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 598 [high_price] => 599.95 [low_price] => 596.2 [close_price] => 599.95 [chn_per] => 0.17 [ttl_trd_qty] => 99 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 598 [high_price] => 605 [low_price] => 596.2 [close_price] => 603.9 [chn_per] => 0.83 [ttl_trd_qty] => 1418 [volume] => 1319 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 598 [high_price] => 605 [low_price] => 596.2 [close_price] => 602.9 [chn_per] => 0.66 [ttl_trd_qty] => 1443 [volume] => 25 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 598 [high_price] => 605 [low_price] => 596.2 [close_price] => 602.9 [chn_per] => 0.66 [ttl_trd_qty] => 1443 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 598 [high_price] => 605 [low_price] => 596.2 [close_price] => 601.55 [chn_per] => 0.43 [ttl_trd_qty] => 1919 [volume] => 476 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 598 [high_price] => 605 [low_price] => 596.2 [close_price] => 600.5 [chn_per] => 0.26 [ttl_trd_qty] => 2069 [volume] => 150 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 598 [high_price] => 606 [low_price] => 596.2 [close_price] => 605.95 [chn_per] => 1.17 [ttl_trd_qty] => 2731 [volume] => 662 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 598 [high_price] => 609 [low_price] => 596.2 [close_price] => 609 [chn_per] => 1.68 [ttl_trd_qty] => 3683 [volume] => 952 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 598 [high_price] => 609 [low_price] => 596.2 [close_price] => 609 [chn_per] => 1.68 [ttl_trd_qty] => 3683 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 598 [high_price] => 609 [low_price] => 596.2 [close_price] => 605.05 [chn_per] => 1.02 [ttl_trd_qty] => 3749 [volume] => 66 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 608.2 [chn_per] => 1.54 [ttl_trd_qty] => 11070 [volume] => 7321 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 613 [chn_per] => 2.35 [ttl_trd_qty] => 13530 [volume] => 2460 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 613 [chn_per] => 2.35 [ttl_trd_qty] => 13530 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 613 [chn_per] => 2.35 [ttl_trd_qty] => 13530 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 612.9 [chn_per] => 2.33 [ttl_trd_qty] => 13638 [volume] => 108 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 612.9 [chn_per] => 2.33 [ttl_trd_qty] => 13638 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 603.6 [chn_per] => 0.78 [ttl_trd_qty] => 14096 [volume] => 458 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 603.6 [chn_per] => 0.78 [ttl_trd_qty] => 14096 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 604.95 [chn_per] => 1 [ttl_trd_qty] => 14602 [volume] => 506 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 604.25 [chn_per] => 0.88 [ttl_trd_qty] => 14615 [volume] => 13 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 606.45 [chn_per] => 1.25 [ttl_trd_qty] => 14644 [volume] => 29 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 607.1 [chn_per] => 1.36 [ttl_trd_qty] => 15024 [volume] => 380 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 607.1 [chn_per] => 1.36 [ttl_trd_qty] => 15024 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 607.25 [chn_per] => 1.39 [ttl_trd_qty] => 15096 [volume] => 72 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 598 [high_price] => 623.1 [low_price] => 596.2 [close_price] => 607 [chn_per] => 1.34 [ttl_trd_qty] => 15932 [volume] => 836 ) ) [FCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 39.03 [close_price] => 39.12 [chn_per] => 0.82 [ttl_trd_qty] => 134289 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.25 [close_price] => 38.44 [chn_per] => -0.93 [ttl_trd_qty] => 1017218 [volume] => 882929 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.25 [close_price] => 38.88 [chn_per] => 0.21 [ttl_trd_qty] => 1407367 [volume] => 390149 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.25 [close_price] => 38.92 [chn_per] => 0.31 [ttl_trd_qty] => 1836220 [volume] => 428853 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.25 [close_price] => 38.92 [chn_per] => 0.31 [ttl_trd_qty] => 1836220 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.25 [close_price] => 38.76 [chn_per] => -0.1 [ttl_trd_qty] => 2193622 [volume] => 357402 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.25 [close_price] => 38.76 [chn_per] => -0.1 [ttl_trd_qty] => 2193622 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.25 [close_price] => 38.9 [chn_per] => 0.26 [ttl_trd_qty] => 2537894 [volume] => 344272 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.25 [close_price] => 38.9 [chn_per] => 0.26 [ttl_trd_qty] => 2537894 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.25 [close_price] => 38.58 [chn_per] => -0.57 [ttl_trd_qty] => 2822562 [volume] => 284668 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.25 [close_price] => 38.58 [chn_per] => -0.57 [ttl_trd_qty] => 2822562 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.25 [close_price] => 38.47 [chn_per] => -0.85 [ttl_trd_qty] => 3048119 [volume] => 225557 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.11 [close_price] => 38.21 [chn_per] => -1.52 [ttl_trd_qty] => 3233003 [volume] => 184884 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.1 [close_price] => 38.18 [chn_per] => -1.6 [ttl_trd_qty] => 3405120 [volume] => 172117 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.1 [close_price] => 38.12 [chn_per] => -1.75 [ttl_trd_qty] => 3672972 [volume] => 267852 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.1 [close_price] => 38.19 [chn_per] => -1.57 [ttl_trd_qty] => 3778441 [volume] => 105469 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.1 [close_price] => 38.22 [chn_per] => -1.49 [ttl_trd_qty] => 3877602 [volume] => 99161 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.02 [close_price] => 38.07 [chn_per] => -1.88 [ttl_trd_qty] => 4014017 [volume] => 136415 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38.02 [close_price] => 38.07 [chn_per] => -1.88 [ttl_trd_qty] => 4014017 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 38 [close_price] => 38.06 [chn_per] => -1.91 [ttl_trd_qty] => 4181956 [volume] => 167939 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 37.95 [close_price] => 38.22 [chn_per] => -1.49 [ttl_trd_qty] => 4513197 [volume] => 331241 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 37.95 [close_price] => 38.22 [chn_per] => -1.49 [ttl_trd_qty] => 4513197 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 37.95 [close_price] => 38.21 [chn_per] => -1.52 [ttl_trd_qty] => 4749989 [volume] => 236792 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 37.95 [close_price] => 38.16 [chn_per] => -1.65 [ttl_trd_qty] => 4815603 [volume] => 65614 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 37.95 [close_price] => 38.16 [chn_per] => -1.65 [ttl_trd_qty] => 4815603 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 39.19 [high_price] => 39.25 [low_price] => 37.89 [close_price] => 38.12 [chn_per] => -1.75 [ttl_trd_qty] => 5635025 [volume] => 819422 ) ) [FCSSOFT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1.52 [high_price] => 1.53 [low_price] => 1.5 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 823044 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1.52 [high_price] => 1.53 [low_price] => 1.5 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 823044 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 219341 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 219341 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 219341 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 286907 [volume] => 67566 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 286907 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 286907 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 286907 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 337583 [volume] => 50676 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 337583 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 337583 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 337583 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 378996 [volume] => 41413 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 378996 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 378996 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 378996 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 444680 [volume] => 65684 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 444680 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 444680 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1.51 [high_price] => 1.51 [low_price] => 1.51 [close_price] => 1.51 [chn_per] => 0 [ttl_trd_qty] => 444680 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1.51 [high_price] => 1.52 [low_price] => 1.51 [close_price] => 1.52 [chn_per] => 0.66 [ttl_trd_qty] => 483202 [volume] => 38522 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1.51 [high_price] => 1.52 [low_price] => 1.51 [close_price] => 1.52 [chn_per] => 0.66 [ttl_trd_qty] => 483202 [volume] => 0 ) ) [FDC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 423 [high_price] => 425.85 [low_price] => 422.1 [close_price] => 425.85 [chn_per] => 0.47 [ttl_trd_qty] => 1354 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 423 [high_price] => 425.85 [low_price] => 421.85 [close_price] => 425.25 [chn_per] => 0.33 [ttl_trd_qty] => 18243 [volume] => 16889 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 423 [high_price] => 427.7 [low_price] => 421.85 [close_price] => 426.3 [chn_per] => 0.58 [ttl_trd_qty] => 40207 [volume] => 21964 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 423 [high_price] => 429 [low_price] => 421.85 [close_price] => 427.6 [chn_per] => 0.88 [ttl_trd_qty] => 56422 [volume] => 16215 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 423 [high_price] => 429 [low_price] => 421.85 [close_price] => 427.6 [chn_per] => 0.88 [ttl_trd_qty] => 56422 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 423 [high_price] => 429.7 [low_price] => 421.85 [close_price] => 428 [chn_per] => 0.98 [ttl_trd_qty] => 85910 [volume] => 29488 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 423 [high_price] => 429.7 [low_price] => 421.85 [close_price] => 428 [chn_per] => 0.98 [ttl_trd_qty] => 85910 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 423 [high_price] => 429.7 [low_price] => 421.85 [close_price] => 427.4 [chn_per] => 0.84 [ttl_trd_qty] => 103234 [volume] => 17324 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 423 [high_price] => 429.7 [low_price] => 421.85 [close_price] => 427.4 [chn_per] => 0.84 [ttl_trd_qty] => 103234 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 423 [high_price] => 429.7 [low_price] => 421.85 [close_price] => 426.8 [chn_per] => 0.7 [ttl_trd_qty] => 119621 [volume] => 16387 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 423 [high_price] => 429.7 [low_price] => 421.85 [close_price] => 426.8 [chn_per] => 0.7 [ttl_trd_qty] => 119621 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 423 [high_price] => 429.7 [low_price] => 421.85 [close_price] => 428.2 [chn_per] => 1.03 [ttl_trd_qty] => 123221 [volume] => 3600 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 423 [high_price] => 429.7 [low_price] => 421.85 [close_price] => 427.75 [chn_per] => 0.92 [ttl_trd_qty] => 125145 [volume] => 1924 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 423 [high_price] => 429.7 [low_price] => 421.85 [close_price] => 429 [chn_per] => 1.22 [ttl_trd_qty] => 131160 [volume] => 6015 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 423 [high_price] => 429.7 [low_price] => 421.85 [close_price] => 428 [chn_per] => 0.98 [ttl_trd_qty] => 138452 [volume] => 7292 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 423 [high_price] => 429.8 [low_price] => 421.85 [close_price] => 429 [chn_per] => 1.22 [ttl_trd_qty] => 150594 [volume] => 12142 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 423 [high_price] => 429.8 [low_price] => 421.85 [close_price] => 429.1 [chn_per] => 1.24 [ttl_trd_qty] => 156355 [volume] => 5761 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 423 [high_price] => 429.8 [low_price] => 421.85 [close_price] => 428 [chn_per] => 0.98 [ttl_trd_qty] => 166030 [volume] => 9675 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 423 [high_price] => 429.8 [low_price] => 421.85 [close_price] => 428 [chn_per] => 0.98 [ttl_trd_qty] => 166030 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 423 [high_price] => 429.8 [low_price] => 421.85 [close_price] => 428.2 [chn_per] => 1.03 [ttl_trd_qty] => 172562 [volume] => 6532 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 423 [high_price] => 429.8 [low_price] => 421.85 [close_price] => 427.85 [chn_per] => 0.94 [ttl_trd_qty] => 184213 [volume] => 11651 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 423 [high_price] => 429.8 [low_price] => 421.85 [close_price] => 427.85 [chn_per] => 0.94 [ttl_trd_qty] => 184213 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 423 [high_price] => 429.8 [low_price] => 421.85 [close_price] => 428.3 [chn_per] => 1.05 [ttl_trd_qty] => 197252 [volume] => 13039 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 423 [high_price] => 429.8 [low_price] => 421.85 [close_price] => 429.25 [chn_per] => 1.27 [ttl_trd_qty] => 209570 [volume] => 12318 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 423 [high_price] => 429.8 [low_price] => 421.85 [close_price] => 429.25 [chn_per] => 1.27 [ttl_trd_qty] => 209570 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 423 [high_price] => 431.9 [low_price] => 421.85 [close_price] => 430.5 [chn_per] => 1.57 [ttl_trd_qty] => 261244 [volume] => 51674 ) ) [FEDERALBNK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 324.8 [high_price] => 331.8 [low_price] => 323.7 [close_price] => 329.05 [chn_per] => 1.54 [ttl_trd_qty] => 15572784 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 329 [high_price] => 329 [low_price] => 325.65 [close_price] => 327.85 [chn_per] => -0.67 [ttl_trd_qty] => 443078 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 329 [high_price] => 329 [low_price] => 325.65 [close_price] => 328.25 [chn_per] => -0.55 [ttl_trd_qty] => 646952 [volume] => 203874 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 329 [high_price] => 329 [low_price] => 325.65 [close_price] => 328.25 [chn_per] => -0.55 [ttl_trd_qty] => 646952 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 329 [high_price] => 329 [low_price] => 325.65 [close_price] => 328.95 [chn_per] => -0.33 [ttl_trd_qty] => 934897 [volume] => 287945 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 329 [high_price] => 329.95 [low_price] => 325.65 [close_price] => 329.85 [chn_per] => -0.06 [ttl_trd_qty] => 1173035 [volume] => 238138 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 329 [high_price] => 330.1 [low_price] => 325.65 [close_price] => 329.85 [chn_per] => -0.06 [ttl_trd_qty] => 1423535 [volume] => 250500 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 329 [high_price] => 330.1 [low_price] => 325.65 [close_price] => 329.85 [chn_per] => -0.06 [ttl_trd_qty] => 1423535 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 329 [high_price] => 330.35 [low_price] => 325.65 [close_price] => 329.85 [chn_per] => -0.06 [ttl_trd_qty] => 1582931 [volume] => 159396 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.95 [chn_per] => 0.27 [ttl_trd_qty] => 1845230 [volume] => 262299 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.8 [chn_per] => 0.23 [ttl_trd_qty] => 2097229 [volume] => 251999 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.15 [chn_per] => 0.03 [ttl_trd_qty] => 2260971 [volume] => 163742 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.2 [chn_per] => 0.05 [ttl_trd_qty] => 2385937 [volume] => 124966 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.05 [chn_per] => 0 [ttl_trd_qty] => 2423089 [volume] => 37152 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.15 [chn_per] => 0.03 [ttl_trd_qty] => 2690289 [volume] => 267200 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.8 [chn_per] => 0.23 [ttl_trd_qty] => 3182235 [volume] => 491946 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.65 [chn_per] => 0.18 [ttl_trd_qty] => 3299046 [volume] => 116811 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.3 [chn_per] => 0.08 [ttl_trd_qty] => 3393119 [volume] => 94073 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.6 [chn_per] => 0.17 [ttl_trd_qty] => 3446270 [volume] => 53151 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.55 [chn_per] => 0.15 [ttl_trd_qty] => 3506045 [volume] => 59775 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.55 [chn_per] => 0.15 [ttl_trd_qty] => 3601455 [volume] => 95410 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.3 [chn_per] => 0.08 [ttl_trd_qty] => 3843498 [volume] => 242043 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 329 [high_price] => 331 [low_price] => 325.65 [close_price] => 330.3 [chn_per] => 0.08 [ttl_trd_qty] => 3843498 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 329 [high_price] => 332 [low_price] => 325.65 [close_price] => 331.8 [chn_per] => 0.53 [ttl_trd_qty] => 4667556 [volume] => 824058 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 329 [high_price] => 332 [low_price] => 325.65 [close_price] => 331.8 [chn_per] => 0.53 [ttl_trd_qty] => 4667556 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 329 [high_price] => 332 [low_price] => 325.65 [close_price] => 330.85 [chn_per] => 0.24 [ttl_trd_qty] => 6386198 [volume] => 1718642 ) ) [FEDFINA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 148.5 [high_price] => 148.5 [low_price] => 148.5 [close_price] => 148.5 [chn_per] => -0.14 [ttl_trd_qty] => 830 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 148.5 [high_price] => 149.88 [low_price] => 148.3 [close_price] => 149.55 [chn_per] => 0.56 [ttl_trd_qty] => 61020 [volume] => 60190 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 148.5 [high_price] => 149.88 [low_price] => 148.3 [close_price] => 148.95 [chn_per] => 0.16 [ttl_trd_qty] => 94532 [volume] => 33512 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 148.5 [high_price] => 149.88 [low_price] => 148.3 [close_price] => 148.95 [chn_per] => 0.16 [ttl_trd_qty] => 94532 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 148.5 [high_price] => 149.88 [low_price] => 148.23 [close_price] => 148.83 [chn_per] => 0.08 [ttl_trd_qty] => 152920 [volume] => 58388 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 148.5 [high_price] => 149.88 [low_price] => 148.23 [close_price] => 149.31 [chn_per] => 0.4 [ttl_trd_qty] => 188735 [volume] => 35815 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 148.5 [high_price] => 149.88 [low_price] => 148.23 [close_price] => 149.41 [chn_per] => 0.47 [ttl_trd_qty] => 232750 [volume] => 44015 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 148.5 [high_price] => 150.39 [low_price] => 148.23 [close_price] => 150.29 [chn_per] => 1.06 [ttl_trd_qty] => 311059 [volume] => 78309 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 148.5 [high_price] => 150.39 [low_price] => 148.23 [close_price] => 150.3 [chn_per] => 1.07 [ttl_trd_qty] => 321347 [volume] => 10288 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 148.5 [high_price] => 151 [low_price] => 148.23 [close_price] => 150.95 [chn_per] => 1.51 [ttl_trd_qty] => 354576 [volume] => 33229 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 148.5 [high_price] => 151.78 [low_price] => 148.23 [close_price] => 151.78 [chn_per] => 2.06 [ttl_trd_qty] => 383969 [volume] => 29393 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 152.05 [chn_per] => 2.25 [ttl_trd_qty] => 430667 [volume] => 46698 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 151.71 [chn_per] => 2.02 [ttl_trd_qty] => 440590 [volume] => 9923 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 150.76 [chn_per] => 1.38 [ttl_trd_qty] => 463593 [volume] => 23003 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 151 [chn_per] => 1.54 [ttl_trd_qty] => 496269 [volume] => 32676 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 150.7 [chn_per] => 1.34 [ttl_trd_qty] => 502707 [volume] => 6438 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 150.48 [chn_per] => 1.19 [ttl_trd_qty] => 516120 [volume] => 13413 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 150.59 [chn_per] => 1.26 [ttl_trd_qty] => 536898 [volume] => 20778 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 150.59 [chn_per] => 1.26 [ttl_trd_qty] => 536898 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 150.55 [chn_per] => 1.24 [ttl_trd_qty] => 554683 [volume] => 17785 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 150.63 [chn_per] => 1.29 [ttl_trd_qty] => 563947 [volume] => 9264 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 150.63 [chn_per] => 1.29 [ttl_trd_qty] => 563947 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 149.77 [chn_per] => 0.71 [ttl_trd_qty] => 630253 [volume] => 66306 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 149.95 [chn_per] => 0.83 [ttl_trd_qty] => 644422 [volume] => 14169 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 149.63 [chn_per] => 0.62 [ttl_trd_qty] => 725281 [volume] => 80859 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 148.5 [high_price] => 152.19 [low_price] => 148.23 [close_price] => 149.7 [chn_per] => 0.67 [ttl_trd_qty] => 785090 [volume] => 59809 ) ) [FIEMIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2269 [high_price] => 2269 [low_price] => 2269 [close_price] => 2269 [chn_per] => 0.34 [ttl_trd_qty] => 56 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2269 [high_price] => 2286.4 [low_price] => 2261.3 [close_price] => 2274.4 [chn_per] => 0.58 [ttl_trd_qty] => 1107 [volume] => 1051 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2269 [high_price] => 2286.4 [low_price] => 2261.3 [close_price] => 2276.9 [chn_per] => 0.69 [ttl_trd_qty] => 1725 [volume] => 618 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2269 [high_price] => 2286.4 [low_price] => 2261.3 [close_price] => 2276.9 [chn_per] => 0.69 [ttl_trd_qty] => 1725 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2261.3 [close_price] => 2294.6 [chn_per] => 1.47 [ttl_trd_qty] => 3605 [volume] => 1880 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2261.3 [close_price] => 2284.7 [chn_per] => 1.03 [ttl_trd_qty] => 5600 [volume] => 1995 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2261.3 [close_price] => 2273.7 [chn_per] => 0.55 [ttl_trd_qty] => 7154 [volume] => 1554 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2261.3 [close_price] => 2279.7 [chn_per] => 0.81 [ttl_trd_qty] => 7717 [volume] => 563 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2261.3 [close_price] => 2282.5 [chn_per] => 0.94 [ttl_trd_qty] => 8061 [volume] => 344 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2261.3 [close_price] => 2279 [chn_per] => 0.78 [ttl_trd_qty] => 8172 [volume] => 111 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2261.3 [close_price] => 2264.7 [chn_per] => 0.15 [ttl_trd_qty] => 9849 [volume] => 1677 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2256 [close_price] => 2263.2 [chn_per] => 0.08 [ttl_trd_qty] => 11424 [volume] => 1575 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2255.1 [chn_per] => -0.27 [ttl_trd_qty] => 16017 [volume] => 4593 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2253.3 [chn_per] => -0.35 [ttl_trd_qty] => 17210 [volume] => 1193 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2252.3 [chn_per] => -0.4 [ttl_trd_qty] => 17476 [volume] => 266 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2253.7 [chn_per] => -0.34 [ttl_trd_qty] => 17702 [volume] => 226 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2254.4 [chn_per] => -0.31 [ttl_trd_qty] => 18957 [volume] => 1255 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2254.2 [chn_per] => -0.31 [ttl_trd_qty] => 19086 [volume] => 129 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2254.2 [chn_per] => -0.31 [ttl_trd_qty] => 19086 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2254.4 [chn_per] => -0.31 [ttl_trd_qty] => 19606 [volume] => 520 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2253.4 [chn_per] => -0.35 [ttl_trd_qty] => 19874 [volume] => 268 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2253.4 [chn_per] => -0.35 [ttl_trd_qty] => 19874 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2252.3 [chn_per] => -0.4 [ttl_trd_qty] => 21540 [volume] => 1666 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2253.1 [chn_per] => -0.36 [ttl_trd_qty] => 21807 [volume] => 267 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2257 [chn_per] => -0.19 [ttl_trd_qty] => 24876 [volume] => 3069 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2269 [high_price] => 2294.6 [low_price] => 2249 [close_price] => 2260 [chn_per] => -0.06 [ttl_trd_qty] => 27571 [volume] => 2695 ) ) [FILATEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 52.01 [high_price] => 52.01 [low_price] => 52.01 [close_price] => 52.01 [chn_per] => 0.19 [ttl_trd_qty] => 757 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 52.01 [high_price] => 52.29 [low_price] => 51.64 [close_price] => 52.28 [chn_per] => 0.71 [ttl_trd_qty] => 37110 [volume] => 36353 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 52.01 [high_price] => 52.29 [low_price] => 51.64 [close_price] => 51.99 [chn_per] => 0.15 [ttl_trd_qty] => 54323 [volume] => 17213 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 52.01 [high_price] => 52.29 [low_price] => 51.64 [close_price] => 51.99 [chn_per] => 0.15 [ttl_trd_qty] => 54323 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 52.01 [high_price] => 52.29 [low_price] => 51.64 [close_price] => 52.13 [chn_per] => 0.42 [ttl_trd_qty] => 84122 [volume] => 29799 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 52.01 [high_price] => 52.46 [low_price] => 51.64 [close_price] => 52.42 [chn_per] => 0.98 [ttl_trd_qty] => 113038 [volume] => 28916 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.27 [chn_per] => 0.69 [ttl_trd_qty] => 129326 [volume] => 16288 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.3 [chn_per] => 0.75 [ttl_trd_qty] => 132182 [volume] => 2856 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.3 [chn_per] => 0.75 [ttl_trd_qty] => 140365 [volume] => 8183 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.22 [chn_per] => 0.6 [ttl_trd_qty] => 148480 [volume] => 8115 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.21 [chn_per] => 0.58 [ttl_trd_qty] => 156057 [volume] => 7577 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.22 [chn_per] => 0.6 [ttl_trd_qty] => 199965 [volume] => 43908 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.21 [chn_per] => 0.58 [ttl_trd_qty] => 239282 [volume] => 39317 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.1 [chn_per] => 0.37 [ttl_trd_qty] => 260125 [volume] => 20843 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.2 [chn_per] => 0.56 [ttl_trd_qty] => 268158 [volume] => 8033 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.15 [chn_per] => 0.46 [ttl_trd_qty] => 275848 [volume] => 7690 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.04 [chn_per] => 0.25 [ttl_trd_qty] => 325788 [volume] => 49940 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.1 [chn_per] => 0.37 [ttl_trd_qty] => 328093 [volume] => 2305 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52.1 [chn_per] => 0.37 [ttl_trd_qty] => 328093 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 52 [chn_per] => 0.17 [ttl_trd_qty] => 335013 [volume] => 6920 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 51.83 [chn_per] => -0.15 [ttl_trd_qty] => 340187 [volume] => 5174 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.64 [close_price] => 51.83 [chn_per] => -0.15 [ttl_trd_qty] => 340187 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.62 [close_price] => 51.65 [chn_per] => -0.5 [ttl_trd_qty] => 364197 [volume] => 24010 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.62 [close_price] => 51.73 [chn_per] => -0.35 [ttl_trd_qty] => 366805 [volume] => 2608 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.62 [close_price] => 51.81 [chn_per] => -0.19 [ttl_trd_qty] => 392461 [volume] => 25656 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 52.01 [high_price] => 52.52 [low_price] => 51.62 [close_price] => 52.02 [chn_per] => 0.21 [ttl_trd_qty] => 423757 [volume] => 31296 ) ) [FILATFASH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0.18 [high_price] => 0.18 [low_price] => 0.18 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 987997 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0.18 [high_price] => 0.18 [low_price] => 0.18 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 987997 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0.18 [high_price] => 0.18 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 5559986 [volume] => 4571989 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0.18 [high_price] => 0.18 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 8433787 [volume] => 2873801 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0.18 [high_price] => 0.18 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 11036578 [volume] => 2602791 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0.18 [high_price] => 0.18 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 11036578 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 14826258 [volume] => 3789680 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 14826258 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 15515307 [volume] => 689049 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 15515307 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 16326382 [volume] => 811075 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 16326382 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.19 [chn_per] => 5.56 [ttl_trd_qty] => 16990483 [volume] => 664101 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.19 [chn_per] => 5.56 [ttl_trd_qty] => 18617700 [volume] => 1627217 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.19 [chn_per] => 5.56 [ttl_trd_qty] => 18694754 [volume] => 77054 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.19 [chn_per] => 5.56 [ttl_trd_qty] => 19092330 [volume] => 397576 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.19 [chn_per] => 5.56 [ttl_trd_qty] => 21208368 [volume] => 2116038 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.19 [chn_per] => 5.56 [ttl_trd_qty] => 22131410 [volume] => 923042 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 24183419 [volume] => 2052009 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 24802286 [volume] => 618867 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.18 [chn_per] => 0 [ttl_trd_qty] => 24802286 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.19 [chn_per] => 5.56 [ttl_trd_qty] => 25524021 [volume] => 721735 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.19 [chn_per] => 5.56 [ttl_trd_qty] => 25524021 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.19 [chn_per] => 5.56 [ttl_trd_qty] => 26044601 [volume] => 520580 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.19 [chn_per] => 5.56 [ttl_trd_qty] => 27047973 [volume] => 1003372 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0.18 [high_price] => 0.19 [low_price] => 0.17 [close_price] => 0.19 [chn_per] => 5.56 [ttl_trd_qty] => 27047973 [volume] => 0 ) ) [FINCABLES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1162.6 [close_price] => 1182.6 [chn_per] => 1.13 [ttl_trd_qty] => 5886 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1162.6 [close_price] => 1182.6 [chn_per] => 1.13 [ttl_trd_qty] => 5886 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1160 [close_price] => 1161 [chn_per] => -0.72 [ttl_trd_qty] => 43803 [volume] => 37917 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1157.2 [close_price] => 1159 [chn_per] => -0.89 [ttl_trd_qty] => 53830 [volume] => 10027 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1153.2 [close_price] => 1158 [chn_per] => -0.97 [ttl_trd_qty] => 64561 [volume] => 10731 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1153.2 [close_price] => 1158 [chn_per] => -0.97 [ttl_trd_qty] => 64561 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1152.5 [close_price] => 1162.6 [chn_per] => -0.58 [ttl_trd_qty] => 95544 [volume] => 30983 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1152.5 [close_price] => 1162.6 [chn_per] => -0.58 [ttl_trd_qty] => 95544 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1152.5 [close_price] => 1161 [chn_per] => -0.72 [ttl_trd_qty] => 110939 [volume] => 15395 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1152.5 [close_price] => 1161 [chn_per] => -0.72 [ttl_trd_qty] => 110939 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1147.1 [close_price] => 1147.1 [chn_per] => -1.91 [ttl_trd_qty] => 130923 [volume] => 19984 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1147.1 [close_price] => 1147.1 [chn_per] => -1.91 [ttl_trd_qty] => 130923 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1136 [close_price] => 1140.6 [chn_per] => -2.46 [ttl_trd_qty] => 164865 [volume] => 33942 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1132 [chn_per] => -3.2 [ttl_trd_qty] => 207450 [volume] => 42585 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1132 [chn_per] => -3.2 [ttl_trd_qty] => 211445 [volume] => 3995 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1136.6 [chn_per] => -2.8 [ttl_trd_qty] => 221471 [volume] => 10026 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1143.7 [chn_per] => -2.2 [ttl_trd_qty] => 225910 [volume] => 4439 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1142 [chn_per] => -2.34 [ttl_trd_qty] => 231837 [volume] => 5927 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1141.6 [chn_per] => -2.38 [ttl_trd_qty] => 233556 [volume] => 1719 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1138.9 [chn_per] => -2.61 [ttl_trd_qty] => 237366 [volume] => 3810 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1138.9 [chn_per] => -2.61 [ttl_trd_qty] => 237366 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1141.5 [chn_per] => -2.39 [ttl_trd_qty] => 243317 [volume] => 5951 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1141.5 [chn_per] => -2.39 [ttl_trd_qty] => 243317 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1141 [chn_per] => -2.43 [ttl_trd_qty] => 251068 [volume] => 7751 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1143 [chn_per] => -2.26 [ttl_trd_qty] => 272440 [volume] => 21372 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1170.6 [high_price] => 1185.8 [low_price] => 1125 [close_price] => 1143 [chn_per] => -2.26 [ttl_trd_qty] => 272440 [volume] => 0 ) ) [FINEORG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5279.5 [high_price] => 5279.5 [low_price] => 5279.5 [close_price] => 5279.5 [chn_per] => 1.23 [ttl_trd_qty] => 30 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5254.5 [close_price] => 5302.5 [chn_per] => 1.23 [ttl_trd_qty] => 1961 [volume] => 1931 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5254.5 [close_price] => 5341 [chn_per] => 0.85 [ttl_trd_qty] => 2157 [volume] => 196 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5254.5 [close_price] => 5341 [chn_per] => 0.66 [ttl_trd_qty] => 2157 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5254.5 [close_price] => 5330.5 [chn_per] => 0.64 [ttl_trd_qty] => 2606 [volume] => 449 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 5369 [low_price] => 5254.5 [close_price] => 5313 [chn_per] => 0 [ttl_trd_qty] => 2864 [volume] => 258 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5254.5 [close_price] => 5281.5 [chn_per] => -0.27 [ttl_trd_qty] => 3116 [volume] => 252 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5254.5 [close_price] => 5278 [chn_per] => -0.34 [ttl_trd_qty] => 3302 [volume] => 186 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5254.5 [close_price] => 5283.5 [chn_per] => -0.23 [ttl_trd_qty] => 3539 [volume] => 237 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5254.5 [close_price] => 5267.5 [chn_per] => -0.23 [ttl_trd_qty] => 3746 [volume] => 207 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5254.5 [close_price] => 5277 [chn_per] => -0.35 [ttl_trd_qty] => 3776 [volume] => 30 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5254.5 [close_price] => 5267 [chn_per] => -0.35 [ttl_trd_qty] => 3971 [volume] => 195 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5253.5 [close_price] => 5259 [chn_per] => -0.69 [ttl_trd_qty] => 4135 [volume] => 164 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5250.5 [close_price] => 5259 [chn_per] => -0.69 [ttl_trd_qty] => 4221 [volume] => 86 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5247 [close_price] => 5247 [chn_per] => -0.92 [ttl_trd_qty] => 4334 [volume] => 113 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5211 [close_price] => 5235 [chn_per] => -0.92 [ttl_trd_qty] => 5087 [volume] => 753 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5210.5 [close_price] => 5217.5 [chn_per] => -1.48 [ttl_trd_qty] => 5357 [volume] => 270 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5210.5 [close_price] => 5212 [chn_per] => -1.58 [ttl_trd_qty] => 5483 [volume] => 126 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5210.5 [close_price] => 5212 [chn_per] => -1.47 [ttl_trd_qty] => 5483 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5210.5 [close_price] => 5228.5 [chn_per] => -1.4 [ttl_trd_qty] => 5686 [volume] => 203 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5210.5 [close_price] => 5220 [chn_per] => -1.43 [ttl_trd_qty] => 5865 [volume] => 179 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5210.5 [close_price] => 5220 [chn_per] => -1.64 [ttl_trd_qty] => 5865 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5200 [close_price] => 5211 [chn_per] => -1.64 [ttl_trd_qty] => 6862 [volume] => 997 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5200 [close_price] => 5200 [chn_per] => -1.93 [ttl_trd_qty] => 7002 [volume] => 140 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5191 [close_price] => 5197.5 [chn_per] => -1.93 [ttl_trd_qty] => 7393 [volume] => 391 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5279.5 [high_price] => 5369 [low_price] => 5175 [close_price] => 5249 [chn_per] => -0.88 [ttl_trd_qty] => 9460 [volume] => 2067 ) ) [FINIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.46 [chn_per] => 0.46 [ttl_trd_qty] => 2680 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.46 [chn_per] => 0.46 [ttl_trd_qty] => 2680 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.44 [chn_per] => 0.4 [ttl_trd_qty] => 147433 [volume] => 144753 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.45 [chn_per] => 0.43 [ttl_trd_qty] => 148453 [volume] => 1020 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.5 [chn_per] => 0.59 [ttl_trd_qty] => 155690 [volume] => 7237 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.57 [chn_per] => 0.8 [ttl_trd_qty] => 168820 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.59 [chn_per] => 0.87 [ttl_trd_qty] => 176328 [volume] => 7508 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.65 [chn_per] => 1.05 [ttl_trd_qty] => 267573 [volume] => 91245 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.65 [chn_per] => 1.05 [ttl_trd_qty] => 267573 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.74 [chn_per] => 1.33 [ttl_trd_qty] => 281610 [volume] => 14037 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.74 [chn_per] => 1.33 [ttl_trd_qty] => 281610 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.75 [chn_per] => 1.36 [ttl_trd_qty] => 296167 [volume] => 14557 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.66 [chn_per] => 1.08 [ttl_trd_qty] => 334207 [volume] => 38040 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.68 [chn_per] => 1.15 [ttl_trd_qty] => 339634 [volume] => 5427 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.68 [chn_per] => 1.15 [ttl_trd_qty] => 339634 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.69 [chn_per] => 1.18 [ttl_trd_qty] => 346160 [volume] => 6526 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.69 [chn_per] => 1.18 [ttl_trd_qty] => 350719 [volume] => 4559 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.74 [chn_per] => 1.33 [ttl_trd_qty] => 372404 [volume] => 21685 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.7 [chn_per] => 1.21 [ttl_trd_qty] => 382434 [volume] => 10030 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.76 [chn_per] => 1.39 [ttl_trd_qty] => 386893 [volume] => 4459 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.75 [chn_per] => 1.36 [ttl_trd_qty] => 394613 [volume] => 7720 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.75 [chn_per] => 1.36 [ttl_trd_qty] => 394613 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.76 [chn_per] => 1.39 [ttl_trd_qty] => 426710 [volume] => 32097 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.76 [chn_per] => 1.39 [ttl_trd_qty] => 426710 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 33.11 [high_price] => 33.11 [low_price] => 32.25 [close_price] => 32.4 [chn_per] => 0.28 [ttl_trd_qty] => 481106 [volume] => 54396 ) ) [FINKURVE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 64.25 [chn_per] => -1.55 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 64.92 [high_price] => 66.59 [low_price] => 64.92 [close_price] => 66.59 [chn_per] => 2.04 [ttl_trd_qty] => 534 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 64.92 [high_price] => 66.59 [low_price] => 64.92 [close_price] => 66.59 [chn_per] => 2.04 [ttl_trd_qty] => 534 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 64.92 [high_price] => 66.59 [low_price] => 64.92 [close_price] => 66.59 [chn_per] => 2.04 [ttl_trd_qty] => 655 [volume] => 121 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.45 [chn_per] => 1.82 [ttl_trd_qty] => 2651 [volume] => 1996 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.45 [chn_per] => 1.82 [ttl_trd_qty] => 2666 [volume] => 15 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.45 [chn_per] => 1.82 [ttl_trd_qty] => 2666 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.45 [chn_per] => 1.82 [ttl_trd_qty] => 2666 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.45 [chn_per] => 1.82 [ttl_trd_qty] => 2666 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.5 [chn_per] => 1.9 [ttl_trd_qty] => 3167 [volume] => 501 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.45 [chn_per] => 1.82 [ttl_trd_qty] => 3203 [volume] => 36 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.45 [chn_per] => 1.82 [ttl_trd_qty] => 3203 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.65 [chn_per] => 2.13 [ttl_trd_qty] => 4805 [volume] => 1602 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.13 [chn_per] => 1.33 [ttl_trd_qty] => 8193 [volume] => 3388 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.13 [chn_per] => 1.33 [ttl_trd_qty] => 8193 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 65.43 [chn_per] => 0.26 [ttl_trd_qty] => 8246 [volume] => 53 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.9 [chn_per] => 2.51 [ttl_trd_qty] => 8346 [volume] => 100 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 65.53 [chn_per] => 0.41 [ttl_trd_qty] => 8407 [volume] => 61 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 65.53 [chn_per] => 0.41 [ttl_trd_qty] => 8407 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.9 [chn_per] => 2.51 [ttl_trd_qty] => 8480 [volume] => 73 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.9 [chn_per] => 2.51 [ttl_trd_qty] => 8480 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.9 [chn_per] => 2.51 [ttl_trd_qty] => 8480 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.86 [chn_per] => 2.45 [ttl_trd_qty] => 8994 [volume] => 514 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 66.86 [chn_per] => 2.45 [ttl_trd_qty] => 8994 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 65.41 [chn_per] => 0.23 [ttl_trd_qty] => 9418 [volume] => 424 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 64.92 [high_price] => 67.36 [low_price] => 64.92 [close_price] => 65.41 [chn_per] => 0.23 [ttl_trd_qty] => 10289 [volume] => 871 ) ) [FINOPB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 143.29 [close_price] => 145.89 [chn_per] => 1.81 [ttl_trd_qty] => 4073 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 143.29 [close_price] => 145.89 [chn_per] => 1.81 [ttl_trd_qty] => 4073 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 143.29 [close_price] => 144.88 [chn_per] => 1.11 [ttl_trd_qty] => 28649 [volume] => 24576 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 143.29 [close_price] => 144.62 [chn_per] => 0.93 [ttl_trd_qty] => 30785 [volume] => 2136 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 143.29 [close_price] => 144.62 [chn_per] => 0.93 [ttl_trd_qty] => 30785 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 143.29 [close_price] => 144.68 [chn_per] => 0.97 [ttl_trd_qty] => 40202 [volume] => 9417 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 143.29 [close_price] => 144.24 [chn_per] => 0.66 [ttl_trd_qty] => 42762 [volume] => 2560 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 143.29 [close_price] => 144 [chn_per] => 0.5 [ttl_trd_qty] => 52587 [volume] => 9825 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 143.29 [close_price] => 143.8 [chn_per] => 0.36 [ttl_trd_qty] => 54591 [volume] => 2004 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 143.29 [close_price] => 143.8 [chn_per] => 0.36 [ttl_trd_qty] => 54591 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 142.85 [close_price] => 143.67 [chn_per] => 0.27 [ttl_trd_qty] => 75745 [volume] => 21154 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 142.85 [close_price] => 143.42 [chn_per] => 0.09 [ttl_trd_qty] => 80269 [volume] => 4524 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 140 [close_price] => 141.28 [chn_per] => -1.4 [ttl_trd_qty] => 227053 [volume] => 146784 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 140 [close_price] => 141.9 [chn_per] => -0.97 [ttl_trd_qty] => 250793 [volume] => 23740 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 140 [close_price] => 141.55 [chn_per] => -1.21 [ttl_trd_qty] => 250997 [volume] => 204 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 139.85 [close_price] => 141.1 [chn_per] => -1.53 [ttl_trd_qty] => 284072 [volume] => 33075 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 139.85 [close_price] => 141.1 [chn_per] => -1.53 [ttl_trd_qty] => 284072 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 139.85 [close_price] => 141.15 [chn_per] => -1.49 [ttl_trd_qty] => 296085 [volume] => 12013 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 139.85 [close_price] => 141.15 [chn_per] => -1.49 [ttl_trd_qty] => 296085 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 139.85 [close_price] => 140.81 [chn_per] => -1.73 [ttl_trd_qty] => 302554 [volume] => 6469 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 139.85 [close_price] => 140.4 [chn_per] => -2.02 [ttl_trd_qty] => 305892 [volume] => 3338 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 139.85 [close_price] => 140.81 [chn_per] => -1.73 [ttl_trd_qty] => 306031 [volume] => 139 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 139.48 [close_price] => 139.94 [chn_per] => -2.34 [ttl_trd_qty] => 321280 [volume] => 15249 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 139.48 [close_price] => 139.94 [chn_per] => -2.34 [ttl_trd_qty] => 321280 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 138.15 [close_price] => 138.5 [chn_per] => -3.34 [ttl_trd_qty] => 389650 [volume] => 68370 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 143.29 [high_price] => 146.3 [low_price] => 138.14 [close_price] => 139.65 [chn_per] => -2.54 [ttl_trd_qty] => 441857 [volume] => 52207 ) ) [FINPIPE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 176.61 [close_price] => 179.69 [chn_per] => 2.76 [ttl_trd_qty] => 21747 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 176.61 [close_price] => 179.69 [chn_per] => 2.76 [ttl_trd_qty] => 21747 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 176.06 [close_price] => 176.18 [chn_per] => 0.75 [ttl_trd_qty] => 105223 [volume] => 83476 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 175.43 [close_price] => 175.62 [chn_per] => 0.43 [ttl_trd_qty] => 134684 [volume] => 29461 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 175.1 [close_price] => 175.19 [chn_per] => 0.18 [ttl_trd_qty] => 146332 [volume] => 11648 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 174.6 [close_price] => 174.81 [chn_per] => -0.03 [ttl_trd_qty] => 170514 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 174.6 [close_price] => 175.14 [chn_per] => 0.15 [ttl_trd_qty] => 182467 [volume] => 11953 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 174.6 [close_price] => 175.26 [chn_per] => 0.22 [ttl_trd_qty] => 187919 [volume] => 5452 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 174.6 [close_price] => 175.26 [chn_per] => 0.22 [ttl_trd_qty] => 187919 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 174.6 [close_price] => 174.95 [chn_per] => 0.05 [ttl_trd_qty] => 203402 [volume] => 15483 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 174.6 [close_price] => 174.95 [chn_per] => 0.05 [ttl_trd_qty] => 203402 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 174.51 [close_price] => 174.85 [chn_per] => -0.01 [ttl_trd_qty] => 222291 [volume] => 18889 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.63 [close_price] => 173.68 [chn_per] => -0.68 [ttl_trd_qty] => 248133 [volume] => 25842 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.5 [close_price] => 173.65 [chn_per] => -0.7 [ttl_trd_qty] => 277896 [volume] => 29763 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.5 [close_price] => 173.65 [chn_per] => -0.7 [ttl_trd_qty] => 277896 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.5 [close_price] => 174.41 [chn_per] => -0.26 [ttl_trd_qty] => 295785 [volume] => 17889 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.5 [close_price] => 174.24 [chn_per] => -0.36 [ttl_trd_qty] => 302197 [volume] => 6412 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.5 [close_price] => 174.24 [chn_per] => -0.36 [ttl_trd_qty] => 316109 [volume] => 13912 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.5 [close_price] => 174.17 [chn_per] => -0.4 [ttl_trd_qty] => 335505 [volume] => 19396 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.5 [close_price] => 174.71 [chn_per] => -0.09 [ttl_trd_qty] => 377662 [volume] => 42157 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.5 [close_price] => 174.79 [chn_per] => -0.05 [ttl_trd_qty] => 394655 [volume] => 16993 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.5 [close_price] => 174.79 [chn_per] => -0.05 [ttl_trd_qty] => 394655 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.5 [close_price] => 175.6 [chn_per] => 0.42 [ttl_trd_qty] => 423523 [volume] => 28868 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.5 [close_price] => 175.6 [chn_per] => 0.42 [ttl_trd_qty] => 423523 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 176.75 [high_price] => 179.69 [low_price] => 173.5 [close_price] => 174.6 [chn_per] => -0.15 [ttl_trd_qty] => 536467 [volume] => 112944 ) ) [FIRSTCRY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 225 [high_price] => 227.97 [low_price] => 224.75 [close_price] => 226.79 [chn_per] => 1.57 [ttl_trd_qty] => 25868 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 225 [high_price] => 237.5 [low_price] => 224.75 [close_price] => 236.5 [chn_per] => 5.92 [ttl_trd_qty] => 1675161 [volume] => 1649293 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 225 [high_price] => 237.5 [low_price] => 224.75 [close_price] => 236.5 [chn_per] => 5.92 [ttl_trd_qty] => 1675161 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 232.25 [chn_per] => 4.01 [ttl_trd_qty] => 3614500 [volume] => 1939339 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 230.69 [chn_per] => 3.31 [ttl_trd_qty] => 4124905 [volume] => 510405 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 230.9 [chn_per] => 3.41 [ttl_trd_qty] => 4261489 [volume] => 136584 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 230.9 [chn_per] => 3.41 [ttl_trd_qty] => 4261489 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 230.72 [chn_per] => 3.33 [ttl_trd_qty] => 4513503 [volume] => 252014 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 230.72 [chn_per] => 3.33 [ttl_trd_qty] => 4513503 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 229.94 [chn_per] => 2.98 [ttl_trd_qty] => 4646487 [volume] => 132984 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 230.59 [chn_per] => 3.27 [ttl_trd_qty] => 4688949 [volume] => 42462 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 230.59 [chn_per] => 3.27 [ttl_trd_qty] => 4688949 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 229.24 [chn_per] => 2.66 [ttl_trd_qty] => 4914194 [volume] => 225245 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 228.6 [chn_per] => 2.38 [ttl_trd_qty] => 4978486 [volume] => 64292 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 228.6 [chn_per] => 2.38 [ttl_trd_qty] => 4978486 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 228.63 [chn_per] => 2.39 [ttl_trd_qty] => 5091159 [volume] => 112673 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 228.32 [chn_per] => 2.25 [ttl_trd_qty] => 5111216 [volume] => 20057 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 228.3 [chn_per] => 2.24 [ttl_trd_qty] => 5147186 [volume] => 35970 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 228.12 [chn_per] => 2.16 [ttl_trd_qty] => 5167998 [volume] => 20812 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 228.55 [chn_per] => 2.36 [ttl_trd_qty] => 5194450 [volume] => 26452 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 227.82 [chn_per] => 2.03 [ttl_trd_qty] => 5258985 [volume] => 64535 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 227.82 [chn_per] => 2.03 [ttl_trd_qty] => 5258985 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 227.63 [chn_per] => 1.94 [ttl_trd_qty] => 5354900 [volume] => 95915 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 227.6 [chn_per] => 1.93 [ttl_trd_qty] => 5365197 [volume] => 10297 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 227.91 [chn_per] => 2.07 [ttl_trd_qty] => 5599165 [volume] => 233968 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 225 [high_price] => 237.95 [low_price] => 224.75 [close_price] => 228.18 [chn_per] => 2.19 [ttl_trd_qty] => 5916702 [volume] => 317537 ) ) [FISCHER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 41.5 [close_price] => 41.8 [chn_per] => 0.19 [ttl_trd_qty] => 27047 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 41.5 [close_price] => 41.8 [chn_per] => 0.19 [ttl_trd_qty] => 27047 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 40.7 [chn_per] => -2.44 [ttl_trd_qty] => 454813 [volume] => 427766 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 40.89 [chn_per] => -1.99 [ttl_trd_qty] => 564294 [volume] => 109481 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.58 [chn_per] => -0.34 [ttl_trd_qty] => 997165 [volume] => 432871 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 40.92 [chn_per] => -1.92 [ttl_trd_qty] => 1736377 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.03 [chn_per] => -1.65 [ttl_trd_qty] => 1869851 [volume] => 133474 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.51 [chn_per] => -0.5 [ttl_trd_qty] => 2480126 [volume] => 610275 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.51 [chn_per] => -0.5 [ttl_trd_qty] => 2480126 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.64 [chn_per] => -0.19 [ttl_trd_qty] => 3082960 [volume] => 602834 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.64 [chn_per] => -0.19 [ttl_trd_qty] => 3082960 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.24 [chn_per] => -1.15 [ttl_trd_qty] => 3133882 [volume] => 50922 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.11 [chn_per] => -1.46 [ttl_trd_qty] => 3146328 [volume] => 12446 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 40.99 [chn_per] => -1.75 [ttl_trd_qty] => 3152039 [volume] => 5711 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 40.99 [chn_per] => -1.75 [ttl_trd_qty] => 3152039 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 40.94 [chn_per] => -1.87 [ttl_trd_qty] => 3371168 [volume] => 219129 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.09 [chn_per] => -1.51 [ttl_trd_qty] => 3388182 [volume] => 17014 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41 [chn_per] => -1.73 [ttl_trd_qty] => 3410218 [volume] => 22036 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.75 [chn_per] => 0.07 [ttl_trd_qty] => 4012706 [volume] => 602488 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.93 [chn_per] => 0.5 [ttl_trd_qty] => 4097190 [volume] => 84484 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 42.16 [chn_per] => 1.05 [ttl_trd_qty] => 4333413 [volume] => 236223 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 42.16 [chn_per] => 1.05 [ttl_trd_qty] => 4333413 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.3 [chn_per] => -1.01 [ttl_trd_qty] => 4494857 [volume] => 161444 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 41.3 [chn_per] => -1.01 [ttl_trd_qty] => 4494857 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 41.9 [high_price] => 42.37 [low_price] => 40.6 [close_price] => 40.8 [chn_per] => -2.21 [ttl_trd_qty] => 4705897 [volume] => 211040 ) ) [FIVESTAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 508.5 [high_price] => 521 [low_price] => 508 [close_price] => 519.2 [chn_per] => 2.79 [ttl_trd_qty] => 56275 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 508.5 [high_price] => 524.7 [low_price] => 508 [close_price] => 522.25 [chn_per] => 3.4 [ttl_trd_qty] => 429120 [volume] => 372845 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 508.5 [high_price] => 524.7 [low_price] => 508 [close_price] => 522.25 [chn_per] => 3.4 [ttl_trd_qty] => 429120 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 514.7 [chn_per] => 1.9 [ttl_trd_qty] => 648013 [volume] => 218893 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 513.5 [chn_per] => 1.66 [ttl_trd_qty] => 676122 [volume] => 28109 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 514.5 [chn_per] => 1.86 [ttl_trd_qty] => 694650 [volume] => 18528 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 514.5 [chn_per] => 1.86 [ttl_trd_qty] => 694650 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 514.6 [chn_per] => 1.88 [ttl_trd_qty] => 722262 [volume] => 27612 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 514.6 [chn_per] => 1.88 [ttl_trd_qty] => 722262 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 515.95 [chn_per] => 2.15 [ttl_trd_qty] => 744828 [volume] => 22566 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 516.25 [chn_per] => 2.21 [ttl_trd_qty] => 759683 [volume] => 14855 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 516.25 [chn_per] => 2.21 [ttl_trd_qty] => 759683 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 517.9 [chn_per] => 2.53 [ttl_trd_qty] => 787878 [volume] => 28195 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 519.55 [chn_per] => 2.86 [ttl_trd_qty] => 853422 [volume] => 65544 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 519.55 [chn_per] => 2.86 [ttl_trd_qty] => 853422 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 518 [chn_per] => 2.55 [ttl_trd_qty] => 875036 [volume] => 21614 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 517.55 [chn_per] => 2.46 [ttl_trd_qty] => 881405 [volume] => 6369 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 518.15 [chn_per] => 2.58 [ttl_trd_qty] => 893740 [volume] => 12335 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 518 [chn_per] => 2.55 [ttl_trd_qty] => 911717 [volume] => 17977 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 517.8 [chn_per] => 2.51 [ttl_trd_qty] => 923345 [volume] => 11628 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 517.3 [chn_per] => 2.42 [ttl_trd_qty] => 926823 [volume] => 3478 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 517.3 [chn_per] => 2.42 [ttl_trd_qty] => 926823 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 517.7 [chn_per] => 2.49 [ttl_trd_qty] => 957464 [volume] => 30641 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 517.5 [chn_per] => 2.45 [ttl_trd_qty] => 963732 [volume] => 6268 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 517.25 [chn_per] => 2.41 [ttl_trd_qty] => 1009226 [volume] => 45494 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 508.5 [high_price] => 525.4 [low_price] => 508 [close_price] => 517.1 [chn_per] => 2.38 [ttl_trd_qty] => 1082455 [volume] => 73229 ) ) [FLAIR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 260 [high_price] => 264 [low_price] => 260 [close_price] => 261.9 [chn_per] => 0.73 [ttl_trd_qty] => 466 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 260 [high_price] => 264 [low_price] => 259.3 [close_price] => 260.2 [chn_per] => 0.08 [ttl_trd_qty] => 4311 [volume] => 3845 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 260 [high_price] => 264 [low_price] => 259.3 [close_price] => 260 [chn_per] => 0 [ttl_trd_qty] => 4445 [volume] => 134 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 260 [high_price] => 264 [low_price] => 259.3 [close_price] => 260.2 [chn_per] => 0.08 [ttl_trd_qty] => 6517 [volume] => 2072 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 260 [high_price] => 264 [low_price] => 259.3 [close_price] => 260.25 [chn_per] => 0.1 [ttl_trd_qty] => 31841 [volume] => 25324 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 260 [high_price] => 264 [low_price] => 259.3 [close_price] => 260.05 [chn_per] => 0.02 [ttl_trd_qty] => 36796 [volume] => 4955 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 260 [high_price] => 264 [low_price] => 259.3 [close_price] => 260 [chn_per] => 0 [ttl_trd_qty] => 39349 [volume] => 2553 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 260 [high_price] => 264 [low_price] => 259.3 [close_price] => 259.9 [chn_per] => -0.04 [ttl_trd_qty] => 61417 [volume] => 22068 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 260 [high_price] => 264 [low_price] => 259.3 [close_price] => 260 [chn_per] => 0 [ttl_trd_qty] => 135849 [volume] => 74432 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 260 [high_price] => 264 [low_price] => 259.3 [close_price] => 260 [chn_per] => 0 [ttl_trd_qty] => 141348 [volume] => 5499 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 260 [high_price] => 264 [low_price] => 259.3 [close_price] => 259.95 [chn_per] => -0.02 [ttl_trd_qty] => 149441 [volume] => 8093 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 260 [high_price] => 264 [low_price] => 259.3 [close_price] => 260 [chn_per] => 0 [ttl_trd_qty] => 300843 [volume] => 151402 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 271.9 [chn_per] => 4.58 [ttl_trd_qty] => 435471 [volume] => 134628 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 269 [chn_per] => 3.46 [ttl_trd_qty] => 459866 [volume] => 24395 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 267.75 [chn_per] => 2.98 [ttl_trd_qty] => 473485 [volume] => 13619 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 265.7 [chn_per] => 2.19 [ttl_trd_qty] => 493099 [volume] => 19614 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 265.85 [chn_per] => 2.25 [ttl_trd_qty] => 495412 [volume] => 2313 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 266.1 [chn_per] => 2.35 [ttl_trd_qty] => 497512 [volume] => 2100 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 266.4 [chn_per] => 2.46 [ttl_trd_qty] => 498991 [volume] => 1479 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 266.4 [chn_per] => 2.46 [ttl_trd_qty] => 498991 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 265.8 [chn_per] => 2.23 [ttl_trd_qty] => 517350 [volume] => 18359 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 265.8 [chn_per] => 2.23 [ttl_trd_qty] => 517350 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 268.3 [chn_per] => 3.19 [ttl_trd_qty] => 529446 [volume] => 12096 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 268.05 [chn_per] => 3.1 [ttl_trd_qty] => 530040 [volume] => 594 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 267.95 [chn_per] => 3.06 [ttl_trd_qty] => 543762 [volume] => 13722 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 260 [high_price] => 273 [low_price] => 259.3 [close_price] => 267.95 [chn_per] => 3.06 [ttl_trd_qty] => 543762 [volume] => 0 ) ) [FLEXIADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.65 [close_price] => 9.65 [chn_per] => 0.73 [ttl_trd_qty] => 6 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.6 [close_price] => 9.64 [chn_per] => 0.63 [ttl_trd_qty] => 1191 [volume] => 1185 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.6 [close_price] => 9.63 [chn_per] => 0.52 [ttl_trd_qty] => 2184 [volume] => 993 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.6 [close_price] => 9.64 [chn_per] => 0.63 [ttl_trd_qty] => 3206 [volume] => 1022 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.6 [close_price] => 9.63 [chn_per] => 0.52 [ttl_trd_qty] => 3496 [volume] => 290 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.58 [chn_per] => 0 [ttl_trd_qty] => 3572 [volume] => 76 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.61 [chn_per] => 0.31 [ttl_trd_qty] => 4863 [volume] => 1291 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.61 [chn_per] => 0.31 [ttl_trd_qty] => 4863 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.6 [chn_per] => 0.21 [ttl_trd_qty] => 5821 [volume] => 958 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.63 [chn_per] => 0.52 [ttl_trd_qty] => 5823 [volume] => 2 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.63 [chn_per] => 0.52 [ttl_trd_qty] => 5823 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.62 [chn_per] => 0.42 [ttl_trd_qty] => 8394 [volume] => 2571 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.63 [chn_per] => 0.52 [ttl_trd_qty] => 8694 [volume] => 300 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.62 [chn_per] => 0.42 [ttl_trd_qty] => 13186 [volume] => 4492 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.62 [chn_per] => 0.42 [ttl_trd_qty] => 13186 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.62 [chn_per] => 0.42 [ttl_trd_qty] => 13727 [volume] => 541 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.62 [chn_per] => 0.42 [ttl_trd_qty] => 13986 [volume] => 259 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.62 [chn_per] => 0.42 [ttl_trd_qty] => 13986 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.61 [chn_per] => 0.31 [ttl_trd_qty] => 16847 [volume] => 2861 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.63 [chn_per] => 0.52 [ttl_trd_qty] => 16851 [volume] => 4 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.63 [chn_per] => 0.52 [ttl_trd_qty] => 19506 [volume] => 2655 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.63 [chn_per] => 0.52 [ttl_trd_qty] => 19535 [volume] => 29 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.59 [chn_per] => 0.1 [ttl_trd_qty] => 21010 [volume] => 1475 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.59 [chn_per] => 0.1 [ttl_trd_qty] => 21010 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.63 [chn_per] => 0.52 [ttl_trd_qty] => 22789 [volume] => 1779 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.65 [high_price] => 9.65 [low_price] => 9.58 [close_price] => 9.62 [chn_per] => 0.42 [ttl_trd_qty] => 24622 [volume] => 1833 ) ) [FLUOROCHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3869.9 [high_price] => 3990 [low_price] => 3869.9 [close_price] => 3987 [chn_per] => 2.96 [ttl_trd_qty] => 157857 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3970 [high_price] => 4038 [low_price] => 3945.1 [close_price] => 3952 [chn_per] => -0.3 [ttl_trd_qty] => 16345 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3970 [high_price] => 4038 [low_price] => 3935.1 [close_price] => 3938 [chn_per] => -0.66 [ttl_trd_qty] => 21240 [volume] => 4895 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3970 [high_price] => 4038 [low_price] => 3935.1 [close_price] => 3938 [chn_per] => -0.66 [ttl_trd_qty] => 21240 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3970 [high_price] => 4038 [low_price] => 3880.1 [close_price] => 3888.1 [chn_per] => -1.91 [ttl_trd_qty] => 39980 [volume] => 18740 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3970 [high_price] => 4038 [low_price] => 3876.5 [close_price] => 3912 [chn_per] => -1.31 [ttl_trd_qty] => 45189 [volume] => 5209 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3970 [high_price] => 4038 [low_price] => 3876.5 [close_price] => 3930.3 [chn_per] => -0.85 [ttl_trd_qty] => 49245 [volume] => 4056 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3970 [high_price] => 4038 [low_price] => 3876.5 [close_price] => 3930.3 [chn_per] => -0.85 [ttl_trd_qty] => 49245 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3970 [high_price] => 4038 [low_price] => 3876.5 [close_price] => 3918.4 [chn_per] => -1.15 [ttl_trd_qty] => 54375 [volume] => 5130 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3970 [high_price] => 4038 [low_price] => 3876.5 [close_price] => 3902.1 [chn_per] => -1.56 [ttl_trd_qty] => 57803 [volume] => 3428 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3970 [high_price] => 4038 [low_price] => 3876.5 [close_price] => 3890.4 [chn_per] => -1.86 [ttl_trd_qty] => 63347 [volume] => 5544 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3890.3 [chn_per] => -1.86 [ttl_trd_qty] => 106126 [volume] => 42779 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3881.5 [chn_per] => -2.08 [ttl_trd_qty] => 108296 [volume] => 2170 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3885.6 [chn_per] => -1.98 [ttl_trd_qty] => 108435 [volume] => 139 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3921.2 [chn_per] => -1.08 [ttl_trd_qty] => 113674 [volume] => 5239 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3954 [chn_per] => -0.25 [ttl_trd_qty] => 121527 [volume] => 7853 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3946.4 [chn_per] => -0.44 [ttl_trd_qty] => 122785 [volume] => 1258 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3946.6 [chn_per] => -0.44 [ttl_trd_qty] => 123901 [volume] => 1116 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3947 [chn_per] => -0.43 [ttl_trd_qty] => 124423 [volume] => 522 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3951.4 [chn_per] => -0.32 [ttl_trd_qty] => 125642 [volume] => 1219 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3952.9 [chn_per] => -0.28 [ttl_trd_qty] => 126420 [volume] => 778 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3967.4 [chn_per] => 0.09 [ttl_trd_qty] => 130711 [volume] => 4291 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3967.4 [chn_per] => 0.09 [ttl_trd_qty] => 130711 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3943 [chn_per] => -0.53 [ttl_trd_qty] => 142908 [volume] => 12197 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3943 [chn_per] => -0.53 [ttl_trd_qty] => 142908 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3970 [high_price] => 4038 [low_price] => 3870 [close_price] => 3927 [chn_per] => -0.93 [ttl_trd_qty] => 156381 [volume] => 13473 ) ) [FMCGIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 52.79 [high_price] => 52.79 [low_price] => 52.35 [close_price] => 52.51 [chn_per] => 0.31 [ttl_trd_qty] => 1237 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 52.79 [high_price] => 53.06 [low_price] => 52.35 [close_price] => 53.05 [chn_per] => 1.34 [ttl_trd_qty] => 68720 [volume] => 67483 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 52.79 [high_price] => 53.2 [low_price] => 52.35 [close_price] => 53.2 [chn_per] => 1.62 [ttl_trd_qty] => 153783 [volume] => 85063 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 52.79 [high_price] => 53.24 [low_price] => 52.35 [close_price] => 53.2 [chn_per] => 1.62 [ttl_trd_qty] => 271379 [volume] => 117596 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 52.79 [high_price] => 53.24 [low_price] => 52.35 [close_price] => 53.23 [chn_per] => 1.68 [ttl_trd_qty] => 343906 [volume] => 72527 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 52.79 [high_price] => 53.24 [low_price] => 52.35 [close_price] => 53.14 [chn_per] => 1.51 [ttl_trd_qty] => 366262 [volume] => 22356 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 52.79 [high_price] => 53.24 [low_price] => 52.35 [close_price] => 53.06 [chn_per] => 1.36 [ttl_trd_qty] => 402286 [volume] => 36024 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 52.79 [high_price] => 53.24 [low_price] => 52.35 [close_price] => 53.06 [chn_per] => 1.36 [ttl_trd_qty] => 402286 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 52.79 [high_price] => 53.24 [low_price] => 52.35 [close_price] => 53.14 [chn_per] => 1.51 [ttl_trd_qty] => 468592 [volume] => 66306 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 52.79 [high_price] => 53.24 [low_price] => 52.35 [close_price] => 53.09 [chn_per] => 1.41 [ttl_trd_qty] => 478646 [volume] => 10054 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 52.79 [high_price] => 53.24 [low_price] => 52.35 [close_price] => 53.09 [chn_per] => 1.41 [ttl_trd_qty] => 478646 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 52.79 [high_price] => 53.24 [low_price] => 52.35 [close_price] => 53.05 [chn_per] => 1.34 [ttl_trd_qty] => 488821 [volume] => 10175 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 52.79 [high_price] => 53.24 [low_price] => 52.35 [close_price] => 53.1 [chn_per] => 1.43 [ttl_trd_qty] => 502274 [volume] => 13453 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 52.79 [high_price] => 53.32 [low_price] => 52.35 [close_price] => 53.3 [chn_per] => 1.81 [ttl_trd_qty] => 705386 [volume] => 203112 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 52.79 [high_price] => 53.32 [low_price] => 52.35 [close_price] => 53.3 [chn_per] => 1.81 [ttl_trd_qty] => 705375 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 52.79 [high_price] => 53.32 [low_price] => 52.35 [close_price] => 53.26 [chn_per] => 1.74 [ttl_trd_qty] => 825893 [volume] => 120518 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 52.79 [high_price] => 53.35 [low_price] => 52.35 [close_price] => 53.25 [chn_per] => 1.72 [ttl_trd_qty] => 879229 [volume] => 53336 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 52.79 [high_price] => 53.35 [low_price] => 52.35 [close_price] => 53.25 [chn_per] => 1.72 [ttl_trd_qty] => 879229 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 52.79 [high_price] => 53.39 [low_price] => 52.35 [close_price] => 53.34 [chn_per] => 1.89 [ttl_trd_qty] => 915829 [volume] => 36600 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 52.79 [high_price] => 53.39 [low_price] => 52.35 [close_price] => 53.37 [chn_per] => 1.95 [ttl_trd_qty] => 928722 [volume] => 12893 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 52.79 [high_price] => 53.39 [low_price] => 52.35 [close_price] => 53.36 [chn_per] => 1.93 [ttl_trd_qty] => 941785 [volume] => 13063 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 52.79 [high_price] => 53.39 [low_price] => 52.35 [close_price] => 53.38 [chn_per] => 1.97 [ttl_trd_qty] => 946392 [volume] => 4607 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 52.79 [high_price] => 53.4 [low_price] => 52.35 [close_price] => 53.39 [chn_per] => 1.99 [ttl_trd_qty] => 1020913 [volume] => 74521 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 52.79 [high_price] => 53.4 [low_price] => 52.35 [close_price] => 53.39 [chn_per] => 1.99 [ttl_trd_qty] => 1020913 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 52.79 [high_price] => 53.45 [low_price] => 52.35 [close_price] => 53.37 [chn_per] => 1.95 [ttl_trd_qty] => 1095584 [volume] => 74671 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 52.79 [high_price] => 53.45 [low_price] => 52.35 [close_price] => 53.36 [chn_per] => 1.93 [ttl_trd_qty] => 1156802 [volume] => 61218 ) ) [FMGOETZE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 451.3 [high_price] => 459.9 [low_price] => 451.3 [close_price] => 459.9 [chn_per] => 3.55 [ttl_trd_qty] => 1548 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 459.65 [chn_per] => 3.49 [ttl_trd_qty] => 14807 [volume] => 13259 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 456.25 [chn_per] => 2.72 [ttl_trd_qty] => 17204 [volume] => 2397 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 458.7 [chn_per] => 3.28 [ttl_trd_qty] => 20350 [volume] => 3146 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 462.5 [chn_per] => 4.13 [ttl_trd_qty] => 22835 [volume] => 2485 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 462 [chn_per] => 4.02 [ttl_trd_qty] => 29847 [volume] => 7012 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 462.2 [chn_per] => 4.06 [ttl_trd_qty] => 30931 [volume] => 1084 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 462.2 [chn_per] => 4.06 [ttl_trd_qty] => 30931 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 462.6 [chn_per] => 4.15 [ttl_trd_qty] => 35100 [volume] => 4169 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 460.35 [chn_per] => 3.65 [ttl_trd_qty] => 41714 [volume] => 6614 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 460.35 [chn_per] => 3.65 [ttl_trd_qty] => 41714 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 461.4 [chn_per] => 3.88 [ttl_trd_qty] => 43753 [volume] => 2039 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 458.95 [chn_per] => 3.33 [ttl_trd_qty] => 44590 [volume] => 837 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 459 [chn_per] => 3.34 [ttl_trd_qty] => 48161 [volume] => 3571 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 456.65 [chn_per] => 2.81 [ttl_trd_qty] => 47054 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 459.15 [chn_per] => 3.38 [ttl_trd_qty] => 49012 [volume] => 1958 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 454 [chn_per] => 2.22 [ttl_trd_qty] => 52107 [volume] => 3095 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 454 [chn_per] => 2.22 [ttl_trd_qty] => 52107 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 456.05 [chn_per] => 2.68 [ttl_trd_qty] => 54070 [volume] => 1963 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 454.95 [chn_per] => 2.43 [ttl_trd_qty] => 54148 [volume] => 78 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 454.65 [chn_per] => 2.36 [ttl_trd_qty] => 54193 [volume] => 45 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 455.1 [chn_per] => 2.47 [ttl_trd_qty] => 54260 [volume] => 67 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 455 [chn_per] => 2.44 [ttl_trd_qty] => 54673 [volume] => 413 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 455 [chn_per] => 2.44 [ttl_trd_qty] => 54673 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 451.3 [close_price] => 452 [chn_per] => 1.77 [ttl_trd_qty] => 59052 [volume] => 4379 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 451.3 [high_price] => 465.05 [low_price] => 450.45 [close_price] => 452.55 [chn_per] => 1.89 [ttl_trd_qty] => 64844 [volume] => 5792 ) ) [FMNL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.88 [close_price] => 10.88 [chn_per] => 1.3 [ttl_trd_qty] => 10 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.88 [close_price] => 10.88 [chn_per] => 1.3 [ttl_trd_qty] => 130 [volume] => 120 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.8 [close_price] => 10.8 [chn_per] => 0.56 [ttl_trd_qty] => 150 [volume] => 20 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.8 [close_price] => 10.8 [chn_per] => 0.56 [ttl_trd_qty] => 150 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.33 [chn_per] => -3.82 [ttl_trd_qty] => 1147 [volume] => 997 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.33 [chn_per] => -3.82 [ttl_trd_qty] => 1147 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.63 [chn_per] => -1.02 [ttl_trd_qty] => 2150 [volume] => 1003 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.63 [chn_per] => -1.02 [ttl_trd_qty] => 2150 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.58 [chn_per] => -1.49 [ttl_trd_qty] => 2163 [volume] => 13 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.58 [chn_per] => -1.49 [ttl_trd_qty] => 2163 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.59 [chn_per] => -1.4 [ttl_trd_qty] => 2337 [volume] => 174 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.69 [chn_per] => -0.47 [ttl_trd_qty] => 3321 [volume] => 984 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.88 [chn_per] => 1.3 [ttl_trd_qty] => 15575 [volume] => 12254 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.88 [chn_per] => 1.3 [ttl_trd_qty] => 15581 [volume] => 6 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.88 [chn_per] => 1.3 [ttl_trd_qty] => 15581 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.88 [chn_per] => 1.3 [ttl_trd_qty] => 15581 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.88 [chn_per] => 1.3 [ttl_trd_qty] => 15581 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.75 [chn_per] => 0.09 [ttl_trd_qty] => 15751 [volume] => 170 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.54 [chn_per] => -1.86 [ttl_trd_qty] => 15806 [volume] => 55 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.54 [chn_per] => -1.86 [ttl_trd_qty] => 15806 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.54 [chn_per] => -1.86 [ttl_trd_qty] => 15806 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.41 [chn_per] => -3.07 [ttl_trd_qty] => 16256 [volume] => 450 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.5 [chn_per] => -2.23 [ttl_trd_qty] => 18271 [volume] => 2015 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.5 [chn_per] => -2.23 [ttl_trd_qty] => 21171 [volume] => 2900 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.5 [chn_per] => -2.23 [ttl_trd_qty] => 21171 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10.88 [high_price] => 10.88 [low_price] => 10.33 [close_price] => 10.77 [chn_per] => 0.28 [ttl_trd_qty] => 22117 [volume] => 946 ) ) [FOCUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 90 [high_price] => 90 [low_price] => 89.64 [close_price] => 89.68 [chn_per] => 0.06 [ttl_trd_qty] => 149 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 90 [high_price] => 90 [low_price] => 88.42 [close_price] => 89.05 [chn_per] => -0.65 [ttl_trd_qty] => 1477 [volume] => 1328 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 90 [high_price] => 90 [low_price] => 88.42 [close_price] => 89.05 [chn_per] => -0.65 [ttl_trd_qty] => 1477 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 90 [high_price] => 90 [low_price] => 88.42 [close_price] => 88.68 [chn_per] => -1.06 [ttl_trd_qty] => 2260 [volume] => 783 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 90 [high_price] => 90 [low_price] => 88.34 [close_price] => 88.64 [chn_per] => -1.1 [ttl_trd_qty] => 3821 [volume] => 1561 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 90 [high_price] => 90 [low_price] => 88.34 [close_price] => 89 [chn_per] => -0.7 [ttl_trd_qty] => 10937 [volume] => 7116 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 90 [high_price] => 90 [low_price] => 88.34 [close_price] => 90 [chn_per] => 0.41 [ttl_trd_qty] => 21714 [volume] => 10777 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.72 [close_price] => 88.23 [chn_per] => -1.56 [ttl_trd_qty] => 40773 [volume] => 19059 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.72 [close_price] => 88 [chn_per] => -1.82 [ttl_trd_qty] => 43203 [volume] => 2430 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.72 [close_price] => 88.16 [chn_per] => -1.64 [ttl_trd_qty] => 44441 [volume] => 1238 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.72 [close_price] => 88.16 [chn_per] => -1.64 [ttl_trd_qty] => 44453 [volume] => 12 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.6 [close_price] => 88.02 [chn_per] => -1.8 [ttl_trd_qty] => 49057 [volume] => 4604 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.6 [close_price] => 88.34 [chn_per] => -1.44 [ttl_trd_qty] => 49463 [volume] => 406 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.6 [close_price] => 88.48 [chn_per] => -1.28 [ttl_trd_qty] => 50014 [volume] => 551 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.6 [close_price] => 88.5 [chn_per] => -1.26 [ttl_trd_qty] => 61781 [volume] => 11767 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.6 [close_price] => 88.5 [chn_per] => -1.26 [ttl_trd_qty] => 61781 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.6 [close_price] => 88.47 [chn_per] => -1.29 [ttl_trd_qty] => 61939 [volume] => 158 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.6 [close_price] => 89.02 [chn_per] => -0.68 [ttl_trd_qty] => 66877 [volume] => 4938 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.6 [close_price] => 87.98 [chn_per] => -1.84 [ttl_trd_qty] => 75519 [volume] => 8642 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.6 [close_price] => 87.98 [chn_per] => -1.84 [ttl_trd_qty] => 75519 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.6 [close_price] => 87.8 [chn_per] => -2.04 [ttl_trd_qty] => 75927 [volume] => 408 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 90 [high_price] => 90.2 [low_price] => 87.6 [close_price] => 87.8 [chn_per] => -2.04 [ttl_trd_qty] => 75927 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 90 [high_price] => 90.2 [low_price] => 85 [close_price] => 86 [chn_per] => -4.05 [ttl_trd_qty] => 95386 [volume] => 19459 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 90 [high_price] => 90.2 [low_price] => 85 [close_price] => 87.85 [chn_per] => -1.99 [ttl_trd_qty] => 99289 [volume] => 3903 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 90 [high_price] => 90.2 [low_price] => 85 [close_price] => 87.41 [chn_per] => -2.48 [ttl_trd_qty] => 107237 [volume] => 7948 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 90 [high_price] => 90.2 [low_price] => 85 [close_price] => 87.41 [chn_per] => -2.48 [ttl_trd_qty] => 107237 [volume] => 0 ) ) [FOODSIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 54.1 [high_price] => 54.13 [low_price] => 54.1 [close_price] => 54.1 [chn_per] => -0.61 [ttl_trd_qty] => 401 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 54.1 [high_price] => 54.13 [low_price] => 54.1 [close_price] => 54.1 [chn_per] => -0.61 [ttl_trd_qty] => 401 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 54.1 [high_price] => 55.05 [low_price] => 54.1 [close_price] => 54.83 [chn_per] => 0.73 [ttl_trd_qty] => 2779 [volume] => 2378 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 54.1 [high_price] => 55.05 [low_price] => 54.1 [close_price] => 54.94 [chn_per] => 0.94 [ttl_trd_qty] => 3825 [volume] => 1046 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 54.1 [high_price] => 55.05 [low_price] => 54.1 [close_price] => 54.95 [chn_per] => 0.96 [ttl_trd_qty] => 4075 [volume] => 250 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 54.1 [high_price] => 55.05 [low_price] => 54.1 [close_price] => 54.69 [chn_per] => 0.48 [ttl_trd_qty] => 4724 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 54.1 [high_price] => 55.29 [low_price] => 54.1 [close_price] => 55.18 [chn_per] => 1.38 [ttl_trd_qty] => 7303 [volume] => 2579 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 54.1 [high_price] => 55.29 [low_price] => 54.1 [close_price] => 54.9 [chn_per] => 0.86 [ttl_trd_qty] => 10303 [volume] => 3000 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 54.1 [high_price] => 55.29 [low_price] => 54.1 [close_price] => 54.9 [chn_per] => 0.86 [ttl_trd_qty] => 10303 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 54.1 [high_price] => 55.5 [low_price] => 54.1 [close_price] => 54.9 [chn_per] => 0.86 [ttl_trd_qty] => 16338 [volume] => 6035 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 54.1 [high_price] => 55.5 [low_price] => 54.1 [close_price] => 54.9 [chn_per] => 0.86 [ttl_trd_qty] => 16338 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 54.1 [high_price] => 56.1 [low_price] => 54.1 [close_price] => 56.1 [chn_per] => 3.07 [ttl_trd_qty] => 34368 [volume] => 18030 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 55.6 [chn_per] => 2.15 [ttl_trd_qty] => 37642 [volume] => 3274 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 56 [chn_per] => 2.88 [ttl_trd_qty] => 38547 [volume] => 905 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 56 [chn_per] => 2.88 [ttl_trd_qty] => 38547 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 55.68 [chn_per] => 2.3 [ttl_trd_qty] => 39077 [volume] => 530 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 55.66 [chn_per] => 2.26 [ttl_trd_qty] => 39174 [volume] => 97 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 55.86 [chn_per] => 2.63 [ttl_trd_qty] => 39184 [volume] => 10 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 55.53 [chn_per] => 2.02 [ttl_trd_qty] => 40851 [volume] => 1667 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 55.7 [chn_per] => 2.33 [ttl_trd_qty] => 45650 [volume] => 4799 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 55.79 [chn_per] => 2.5 [ttl_trd_qty] => 48379 [volume] => 2729 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 55.79 [chn_per] => 2.5 [ttl_trd_qty] => 48379 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 55.52 [chn_per] => 2 [ttl_trd_qty] => 48982 [volume] => 603 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 55.52 [chn_per] => 2 [ttl_trd_qty] => 48982 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 54.1 [high_price] => 56.2 [low_price] => 54.1 [close_price] => 55.31 [chn_per] => 1.62 [ttl_trd_qty] => 56683 [volume] => 7701 ) ) [FORCEMOT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 18690 [high_price] => 18768 [low_price] => 18623 [close_price] => 18688 [chn_per] => 0.58 [ttl_trd_qty] => 3250 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 18690 [high_price] => 18828 [low_price] => 18530 [close_price] => 18560 [chn_per] => -0.11 [ttl_trd_qty] => 16797 [volume] => 13547 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 18690 [high_price] => 18828 [low_price] => 18460 [close_price] => 18505 [chn_per] => -0.4 [ttl_trd_qty] => 21689 [volume] => 4892 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 18690 [high_price] => 18828 [low_price] => 18460 [close_price] => 18595 [chn_per] => 0.08 [ttl_trd_qty] => 26430 [volume] => 4741 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 18690 [high_price] => 18828 [low_price] => 18460 [close_price] => 18553 [chn_per] => -0.15 [ttl_trd_qty] => 27989 [volume] => 1559 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 18690 [high_price] => 18828 [low_price] => 18460 [close_price] => 18539 [chn_per] => -0.22 [ttl_trd_qty] => 29672 [volume] => 1683 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 18690 [high_price] => 18828 [low_price] => 18455 [close_price] => 18496 [chn_per] => -0.45 [ttl_trd_qty] => 31306 [volume] => 1634 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 18690 [high_price] => 18828 [low_price] => 18455 [close_price] => 18496 [chn_per] => -0.45 [ttl_trd_qty] => 31306 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 18690 [high_price] => 18828 [low_price] => 18430 [close_price] => 18490 [chn_per] => -0.48 [ttl_trd_qty] => 35094 [volume] => 3788 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 18690 [high_price] => 18828 [low_price] => 18403 [close_price] => 18430 [chn_per] => -0.81 [ttl_trd_qty] => 36250 [volume] => 1156 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 18690 [high_price] => 18828 [low_price] => 18403 [close_price] => 18430 [chn_per] => -0.81 [ttl_trd_qty] => 36250 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 18690 [high_price] => 18828 [low_price] => 18366 [close_price] => 18396 [chn_per] => -0.99 [ttl_trd_qty] => 38614 [volume] => 2364 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 18690 [high_price] => 18828 [low_price] => 18354 [close_price] => 18392 [chn_per] => -1.01 [ttl_trd_qty] => 42824 [volume] => 4210 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 18690 [high_price] => 18828 [low_price] => 18250 [close_price] => 18287 [chn_per] => -1.58 [ttl_trd_qty] => 47123 [volume] => 4299 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 18690 [high_price] => 18828 [low_price] => 18250 [close_price] => 18296 [chn_per] => -1.53 [ttl_trd_qty] => 47061 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 18690 [high_price] => 18828 [low_price] => 18250 [close_price] => 18279 [chn_per] => -1.62 [ttl_trd_qty] => 48821 [volume] => 1760 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 18690 [high_price] => 18828 [low_price] => 18250 [close_price] => 18295 [chn_per] => -1.53 [ttl_trd_qty] => 49845 [volume] => 1024 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 18690 [high_price] => 18828 [low_price] => 18250 [close_price] => 18295 [chn_per] => -1.53 [ttl_trd_qty] => 49845 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 18690 [high_price] => 18828 [low_price] => 18250 [close_price] => 18350 [chn_per] => -1.24 [ttl_trd_qty] => 52073 [volume] => 2228 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 18690 [high_price] => 18828 [low_price] => 18250 [close_price] => 18288 [chn_per] => -1.57 [ttl_trd_qty] => 53157 [volume] => 1084 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 18690 [high_price] => 18828 [low_price] => 18250 [close_price] => 18316 [chn_per] => -1.42 [ttl_trd_qty] => 54053 [volume] => 896 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 18690 [high_price] => 18828 [low_price] => 18250 [close_price] => 18326 [chn_per] => -1.37 [ttl_trd_qty] => 54958 [volume] => 905 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 18690 [high_price] => 18828 [low_price] => 18250 [close_price] => 18329 [chn_per] => -1.35 [ttl_trd_qty] => 57931 [volume] => 2973 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 18690 [high_price] => 18828 [low_price] => 18250 [close_price] => 18329 [chn_per] => -1.35 [ttl_trd_qty] => 57931 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 18690 [high_price] => 18828 [low_price] => 18219 [close_price] => 18270 [chn_per] => -1.67 [ttl_trd_qty] => 65476 [volume] => 7545 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 18690 [high_price] => 18828 [low_price] => 18219 [close_price] => 18405 [chn_per] => -0.94 [ttl_trd_qty] => 74679 [volume] => 9203 ) ) [FORTIS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 955 [high_price] => 962.8 [low_price] => 955 [close_price] => 961.2 [chn_per] => 0.44 [ttl_trd_qty] => 3878 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 955 [high_price] => 962.8 [low_price] => 955 [close_price] => 961.2 [chn_per] => 0.44 [ttl_trd_qty] => 3878 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 956.75 [chn_per] => -0.02 [ttl_trd_qty] => 161126 [volume] => 157248 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 956.95 [chn_per] => 0 [ttl_trd_qty] => 191035 [volume] => 29909 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 956.95 [chn_per] => 0 [ttl_trd_qty] => 191035 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 957.35 [chn_per] => 0.04 [ttl_trd_qty] => 252466 [volume] => 61431 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 957.2 [chn_per] => 0.03 [ttl_trd_qty] => 283486 [volume] => 31020 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 958.6 [chn_per] => 0.17 [ttl_trd_qty] => 313226 [volume] => 29740 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 958.15 [chn_per] => 0.13 [ttl_trd_qty] => 335686 [volume] => 22460 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 958.15 [chn_per] => 0.13 [ttl_trd_qty] => 335686 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 959.5 [chn_per] => 0.27 [ttl_trd_qty] => 357854 [volume] => 22168 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 958.5 [chn_per] => 0.16 [ttl_trd_qty] => 401706 [volume] => 43852 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 959 [chn_per] => 0.21 [ttl_trd_qty] => 420476 [volume] => 18770 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 957.5 [chn_per] => 0.06 [ttl_trd_qty] => 485155 [volume] => 64679 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 958.35 [chn_per] => 0.15 [ttl_trd_qty] => 486933 [volume] => 1778 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 958.15 [chn_per] => 0.13 [ttl_trd_qty] => 492538 [volume] => 5605 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 955 [high_price] => 962.8 [low_price] => 954.3 [close_price] => 958.15 [chn_per] => 0.13 [ttl_trd_qty] => 492538 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 955 [high_price] => 962.8 [low_price] => 951.7 [close_price] => 952 [chn_per] => -0.52 [ttl_trd_qty] => 823504 [volume] => 330966 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 955 [high_price] => 962.8 [low_price] => 951.7 [close_price] => 952 [chn_per] => -0.52 [ttl_trd_qty] => 823504 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 955 [high_price] => 962.8 [low_price] => 951.7 [close_price] => 955.65 [chn_per] => -0.14 [ttl_trd_qty] => 842620 [volume] => 19116 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 955 [high_price] => 962.8 [low_price] => 950 [close_price] => 950.9 [chn_per] => -0.63 [ttl_trd_qty] => 937528 [volume] => 94908 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 955 [high_price] => 962.8 [low_price] => 949.7 [close_price] => 951.85 [chn_per] => -0.53 [ttl_trd_qty] => 948258 [volume] => 10730 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 955 [high_price] => 962.8 [low_price] => 948.05 [close_price] => 948.55 [chn_per] => -0.88 [ttl_trd_qty] => 1158011 [volume] => 209753 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 955 [high_price] => 962.8 [low_price] => 948.05 [close_price] => 948.55 [chn_per] => -0.88 [ttl_trd_qty] => 1158011 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 955 [high_price] => 962.8 [low_price] => 947 [close_price] => 948.85 [chn_per] => -0.85 [ttl_trd_qty] => 1359173 [volume] => 201162 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 955 [high_price] => 962.8 [low_price] => 946.25 [close_price] => 949.6 [chn_per] => -0.77 [ttl_trd_qty] => 1455771 [volume] => 96598 ) ) [FOSECOIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5360 [high_price] => 5360 [low_price] => 5360 [close_price] => 5360 [chn_per] => 0.54 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5360 [high_price] => 5360 [low_price] => 5360 [close_price] => 5360 [chn_per] => 0.54 [ttl_trd_qty] => 2 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5360 [high_price] => 5360 [low_price] => 5280.5 [close_price] => 5288 [chn_per] => -0.81 [ttl_trd_qty] => 113 [volume] => 111 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5360 [high_price] => 5360 [low_price] => 5271.5 [close_price] => 5276 [chn_per] => -1.03 [ttl_trd_qty] => 123 [volume] => 10 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5360 [high_price] => 5360 [low_price] => 5270 [close_price] => 5284 [chn_per] => -0.88 [ttl_trd_qty] => 145 [volume] => 22 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5360 [high_price] => 5360 [low_price] => 5270 [close_price] => 5284 [chn_per] => -0.88 [ttl_trd_qty] => 145 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5360 [high_price] => 5360 [low_price] => 5250.5 [close_price] => 5250.5 [chn_per] => -1.51 [ttl_trd_qty] => 273 [volume] => 128 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5360 [high_price] => 5360 [low_price] => 5250.5 [close_price] => 5250.5 [chn_per] => -1.51 [ttl_trd_qty] => 273 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5274.5 [chn_per] => -1.06 [ttl_trd_qty] => 330 [volume] => 57 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5274.5 [chn_per] => -1.06 [ttl_trd_qty] => 330 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5279 [chn_per] => -0.98 [ttl_trd_qty] => 430 [volume] => 100 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5279 [chn_per] => -0.98 [ttl_trd_qty] => 430 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5270.5 [chn_per] => -1.14 [ttl_trd_qty] => 541 [volume] => 111 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5261 [chn_per] => -1.31 [ttl_trd_qty] => 549 [volume] => 8 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5270 [chn_per] => -1.15 [ttl_trd_qty] => 550 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5250 [chn_per] => -1.52 [ttl_trd_qty] => 589 [volume] => 39 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5271.5 [chn_per] => -1.12 [ttl_trd_qty] => 612 [volume] => 23 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5274 [chn_per] => -1.07 [ttl_trd_qty] => 626 [volume] => 14 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5276 [chn_per] => -1.03 [ttl_trd_qty] => 642 [volume] => 16 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5276.5 [chn_per] => -1.02 [ttl_trd_qty] => 649 [volume] => 7 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5276.5 [chn_per] => -1.02 [ttl_trd_qty] => 649 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5320.5 [chn_per] => -0.2 [ttl_trd_qty] => 797 [volume] => 148 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5320.5 [chn_per] => -0.2 [ttl_trd_qty] => 797 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5321.5 [chn_per] => -0.18 [ttl_trd_qty] => 1619 [volume] => 822 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5296.5 [chn_per] => -0.65 [ttl_trd_qty] => 1701 [volume] => 82 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5360 [high_price] => 5360 [low_price] => 5228 [close_price] => 5296.5 [chn_per] => -0.65 [ttl_trd_qty] => 1701 [volume] => 0 ) ) [FSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 229.4 [high_price] => 232.44 [low_price] => 228.7 [close_price] => 232 [chn_per] => 1.55 [ttl_trd_qty] => 22668 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 229.4 [high_price] => 235.18 [low_price] => 228.7 [close_price] => 234.12 [chn_per] => 2.48 [ttl_trd_qty] => 206827 [volume] => 184159 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 229.4 [high_price] => 235.18 [low_price] => 228.7 [close_price] => 233.5 [chn_per] => 2.21 [ttl_trd_qty] => 316582 [volume] => 109755 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 229.4 [high_price] => 237.03 [low_price] => 228.7 [close_price] => 236.08 [chn_per] => 3.34 [ttl_trd_qty] => 493604 [volume] => 177022 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 229.4 [high_price] => 237.03 [low_price] => 228.7 [close_price] => 236.08 [chn_per] => 3.34 [ttl_trd_qty] => 493604 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 236.97 [chn_per] => 3.73 [ttl_trd_qty] => 729239 [volume] => 235635 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 236.97 [chn_per] => 3.73 [ttl_trd_qty] => 729239 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 236.15 [chn_per] => 3.37 [ttl_trd_qty] => 804337 [volume] => 75098 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 236.15 [chn_per] => 3.37 [ttl_trd_qty] => 804337 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 234.4 [chn_per] => 2.6 [ttl_trd_qty] => 898667 [volume] => 94330 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 234.4 [chn_per] => 2.6 [ttl_trd_qty] => 898667 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 234.43 [chn_per] => 2.62 [ttl_trd_qty] => 969941 [volume] => 71274 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 233.05 [chn_per] => 2.01 [ttl_trd_qty] => 991188 [volume] => 21247 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 232.85 [chn_per] => 1.93 [ttl_trd_qty] => 1011042 [volume] => 19854 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 232.88 [chn_per] => 1.94 [ttl_trd_qty] => 1022093 [volume] => 11051 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 232.67 [chn_per] => 1.85 [ttl_trd_qty] => 1030537 [volume] => 8444 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 232.67 [chn_per] => 1.85 [ttl_trd_qty] => 1035197 [volume] => 4660 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 232.98 [chn_per] => 1.98 [ttl_trd_qty] => 1049295 [volume] => 14098 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 232.98 [chn_per] => 1.98 [ttl_trd_qty] => 1049295 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 233.22 [chn_per] => 2.09 [ttl_trd_qty] => 1063402 [volume] => 14107 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 232.65 [chn_per] => 1.84 [ttl_trd_qty] => 1112561 [volume] => 49159 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 232.65 [chn_per] => 1.84 [ttl_trd_qty] => 1112561 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 230.9 [chn_per] => 1.07 [ttl_trd_qty] => 1215126 [volume] => 102565 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 230.23 [chn_per] => 0.78 [ttl_trd_qty] => 1255618 [volume] => 40492 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 230.23 [chn_per] => 0.78 [ttl_trd_qty] => 1255618 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 229.4 [high_price] => 237.8 [low_price] => 228.7 [close_price] => 229.65 [chn_per] => 0.53 [ttl_trd_qty] => 1381327 [volume] => 125709 ) ) [FUSION] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 189 [high_price] => 191.49 [low_price] => 189 [close_price] => 191.49 [chn_per] => 0.68 [ttl_trd_qty] => 2358 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 189 [high_price] => 191.49 [low_price] => 189 [close_price] => 191.49 [chn_per] => 0.68 [ttl_trd_qty] => 2358 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 189 [high_price] => 194.23 [low_price] => 189 [close_price] => 194.11 [chn_per] => 2.06 [ttl_trd_qty] => 44849 [volume] => 42491 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 189 [high_price] => 196.71 [low_price] => 189 [close_price] => 195.8 [chn_per] => 2.94 [ttl_trd_qty] => 101204 [volume] => 56355 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 189 [high_price] => 196.71 [low_price] => 189 [close_price] => 195.8 [chn_per] => 2.94 [ttl_trd_qty] => 101204 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 189 [high_price] => 201 [low_price] => 189 [close_price] => 199.99 [chn_per] => 5.15 [ttl_trd_qty] => 385224 [volume] => 284020 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 189 [high_price] => 201.7 [low_price] => 189 [close_price] => 199.81 [chn_per] => 5.05 [ttl_trd_qty] => 850852 [volume] => 465628 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 189 [high_price] => 202.5 [low_price] => 189 [close_price] => 202 [chn_per] => 6.2 [ttl_trd_qty] => 997165 [volume] => 146313 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 189 [high_price] => 203 [low_price] => 189 [close_price] => 201.99 [chn_per] => 6.2 [ttl_trd_qty] => 1176419 [volume] => 179254 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 189 [high_price] => 203 [low_price] => 189 [close_price] => 201.99 [chn_per] => 6.2 [ttl_trd_qty] => 1176419 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 189 [high_price] => 208.9 [low_price] => 189 [close_price] => 207.91 [chn_per] => 9.31 [ttl_trd_qty] => 1533553 [volume] => 357134 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 189 [high_price] => 209.4 [low_price] => 189 [close_price] => 205 [chn_per] => 7.78 [ttl_trd_qty] => 2753759 [volume] => 1220206 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 189 [high_price] => 209.4 [low_price] => 189 [close_price] => 205.09 [chn_per] => 7.83 [ttl_trd_qty] => 3027341 [volume] => 273582 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 189 [high_price] => 210.7 [low_price] => 189 [close_price] => 209.49 [chn_per] => 10.14 [ttl_trd_qty] => 3656919 [volume] => 629578 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 189 [high_price] => 211.45 [low_price] => 189 [close_price] => 210.01 [chn_per] => 10.42 [ttl_trd_qty] => 4007790 [volume] => 350871 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 189 [high_price] => 211.45 [low_price] => 189 [close_price] => 208.85 [chn_per] => 9.81 [ttl_trd_qty] => 4825774 [volume] => 817984 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 189 [high_price] => 211.45 [low_price] => 189 [close_price] => 208.85 [chn_per] => 9.81 [ttl_trd_qty] => 4825774 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 189 [high_price] => 211.45 [low_price] => 189 [close_price] => 207.45 [chn_per] => 9.07 [ttl_trd_qty] => 5168662 [volume] => 342888 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 189 [high_price] => 211.45 [low_price] => 189 [close_price] => 207.45 [chn_per] => 9.07 [ttl_trd_qty] => 5168662 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 189 [high_price] => 211.45 [low_price] => 189 [close_price] => 205.85 [chn_per] => 8.23 [ttl_trd_qty] => 5451002 [volume] => 282340 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 189 [high_price] => 211.45 [low_price] => 189 [close_price] => 204.61 [chn_per] => 7.58 [ttl_trd_qty] => 5612986 [volume] => 161984 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 189 [high_price] => 211.45 [low_price] => 189 [close_price] => 204.5 [chn_per] => 7.52 [ttl_trd_qty] => 5675544 [volume] => 62558 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 189 [high_price] => 211.45 [low_price] => 189 [close_price] => 204.26 [chn_per] => 7.39 [ttl_trd_qty] => 5819184 [volume] => 143640 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 189 [high_price] => 211.45 [low_price] => 189 [close_price] => 204.26 [chn_per] => 7.39 [ttl_trd_qty] => 5819184 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 189 [high_price] => 211.45 [low_price] => 189 [close_price] => 204.47 [chn_per] => 7.5 [ttl_trd_qty] => 6019916 [volume] => 200732 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 189 [high_price] => 211.45 [low_price] => 189 [close_price] => 204.5 [chn_per] => 7.52 [ttl_trd_qty] => 6225824 [volume] => 205908 ) ) [GABRIEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1241 [high_price] => 1267 [low_price] => 1241 [close_price] => 1257.3 [chn_per] => 1.45 [ttl_trd_qty] => 9162 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1241 [high_price] => 1267 [low_price] => 1241 [close_price] => 1257.3 [chn_per] => 1.45 [ttl_trd_qty] => 9162 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1241 [high_price] => 1267 [low_price] => 1230.5 [close_price] => 1242.6 [chn_per] => 0.27 [ttl_trd_qty] => 55530 [volume] => 46368 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1241 [high_price] => 1267 [low_price] => 1230.5 [close_price] => 1243 [chn_per] => 0.3 [ttl_trd_qty] => 65405 [volume] => 9875 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1241 [high_price] => 1267 [low_price] => 1230.5 [close_price] => 1241.5 [chn_per] => 0.18 [ttl_trd_qty] => 74441 [volume] => 9036 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1241 [high_price] => 1267 [low_price] => 1230.5 [close_price] => 1233 [chn_per] => -0.51 [ttl_trd_qty] => 84148 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1241 [high_price] => 1267 [low_price] => 1230.5 [close_price] => 1236 [chn_per] => -0.27 [ttl_trd_qty] => 89980 [volume] => 5832 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1241 [high_price] => 1267 [low_price] => 1230.5 [close_price] => 1235.3 [chn_per] => -0.32 [ttl_trd_qty] => 92005 [volume] => 2025 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1241 [high_price] => 1267 [low_price] => 1230.5 [close_price] => 1235.3 [chn_per] => -0.32 [ttl_trd_qty] => 92005 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1232.7 [chn_per] => -0.53 [ttl_trd_qty] => 111107 [volume] => 19102 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1232.7 [chn_per] => -0.53 [ttl_trd_qty] => 111107 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1239.1 [chn_per] => -0.02 [ttl_trd_qty] => 117001 [volume] => 5894 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1238.5 [chn_per] => -0.06 [ttl_trd_qty] => 142267 [volume] => 25266 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1241 [chn_per] => 0.14 [ttl_trd_qty] => 153706 [volume] => 11439 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1241 [chn_per] => 0.14 [ttl_trd_qty] => 153706 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1241.7 [chn_per] => 0.19 [ttl_trd_qty] => 169300 [volume] => 15594 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1240 [chn_per] => 0.06 [ttl_trd_qty] => 173681 [volume] => 4381 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1240.7 [chn_per] => 0.11 [ttl_trd_qty] => 178609 [volume] => 4928 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1240.3 [chn_per] => 0.08 [ttl_trd_qty] => 184396 [volume] => 5787 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1243.5 [chn_per] => 0.34 [ttl_trd_qty] => 187882 [volume] => 3486 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1242.7 [chn_per] => 0.27 [ttl_trd_qty] => 200185 [volume] => 12303 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1242.7 [chn_per] => 0.27 [ttl_trd_qty] => 200185 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1243 [chn_per] => 0.3 [ttl_trd_qty] => 213305 [volume] => 13120 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1243 [chn_per] => 0.3 [ttl_trd_qty] => 213305 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1241 [high_price] => 1267 [low_price] => 1224.9 [close_price] => 1248.1 [chn_per] => 0.71 [ttl_trd_qty] => 243482 [volume] => 30177 ) ) [GAEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 165.33 [high_price] => 166.24 [low_price] => 165.33 [close_price] => 166.24 [chn_per] => 0.55 [ttl_trd_qty] => 4971 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 165.33 [high_price] => 166.55 [low_price] => 164.01 [close_price] => 165.09 [chn_per] => -0.15 [ttl_trd_qty] => 58428 [volume] => 53457 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 165.33 [high_price] => 166.55 [low_price] => 164.01 [close_price] => 164.96 [chn_per] => -0.22 [ttl_trd_qty] => 66320 [volume] => 7892 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 165.33 [high_price] => 166.55 [low_price] => 164.01 [close_price] => 164.96 [chn_per] => -0.22 [ttl_trd_qty] => 66320 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 165.33 [high_price] => 166.55 [low_price] => 164.01 [close_price] => 164.69 [chn_per] => -0.39 [ttl_trd_qty] => 99431 [volume] => 33111 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 165.33 [high_price] => 166.55 [low_price] => 164.01 [close_price] => 164.69 [chn_per] => -0.39 [ttl_trd_qty] => 99431 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 165.33 [high_price] => 166.55 [low_price] => 163.74 [close_price] => 165.01 [chn_per] => -0.19 [ttl_trd_qty] => 140748 [volume] => 41317 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 165.33 [high_price] => 166.55 [low_price] => 163.74 [close_price] => 165.01 [chn_per] => -0.19 [ttl_trd_qty] => 140748 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 165.33 [high_price] => 166.55 [low_price] => 163.74 [close_price] => 166.07 [chn_per] => 0.45 [ttl_trd_qty] => 185205 [volume] => 44457 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 165.33 [high_price] => 166.55 [low_price] => 163.74 [close_price] => 166.07 [chn_per] => 0.45 [ttl_trd_qty] => 185205 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 163.74 [close_price] => 166.04 [chn_per] => 0.43 [ttl_trd_qty] => 264799 [volume] => 79594 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 163.74 [close_price] => 166.23 [chn_per] => 0.54 [ttl_trd_qty] => 285252 [volume] => 20453 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 163.74 [close_price] => 166.21 [chn_per] => 0.53 [ttl_trd_qty] => 295305 [volume] => 10053 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 163.74 [close_price] => 165.84 [chn_per] => 0.31 [ttl_trd_qty] => 325492 [volume] => 30187 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 163.74 [close_price] => 165.84 [chn_per] => 0.31 [ttl_trd_qty] => 325492 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 163.74 [close_price] => 164.64 [chn_per] => -0.42 [ttl_trd_qty] => 404750 [volume] => 79258 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 163.74 [close_price] => 164.64 [chn_per] => -0.42 [ttl_trd_qty] => 404750 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 163.69 [close_price] => 164.13 [chn_per] => -0.73 [ttl_trd_qty] => 433885 [volume] => 29135 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 163.69 [close_price] => 164.09 [chn_per] => -0.75 [ttl_trd_qty] => 439511 [volume] => 5626 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 163.69 [close_price] => 163.93 [chn_per] => -0.85 [ttl_trd_qty] => 446635 [volume] => 7124 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 162.69 [close_price] => 163.16 [chn_per] => -1.31 [ttl_trd_qty] => 496302 [volume] => 49667 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 162.51 [close_price] => 162.89 [chn_per] => -1.48 [ttl_trd_qty] => 512723 [volume] => 16421 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 162.37 [close_price] => 162.51 [chn_per] => -1.71 [ttl_trd_qty] => 550649 [volume] => 37926 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 162.37 [close_price] => 162.54 [chn_per] => -1.69 [ttl_trd_qty] => 565740 [volume] => 15091 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 162.37 [close_price] => 162.54 [chn_per] => -1.69 [ttl_trd_qty] => 565740 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 165.33 [high_price] => 167.4 [low_price] => 162.1 [close_price] => 162.99 [chn_per] => -1.42 [ttl_trd_qty] => 638267 [volume] => 72527 ) ) [GAIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 172.8 [high_price] => 173.45 [low_price] => 172.5 [close_price] => 172.93 [chn_per] => -0.31 [ttl_trd_qty] => 53951 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 172.8 [high_price] => 173.45 [low_price] => 172.4 [close_price] => 172.9 [chn_per] => -0.32 [ttl_trd_qty] => 181273 [volume] => 127322 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 172.8 [high_price] => 173.45 [low_price] => 172.4 [close_price] => 172.96 [chn_per] => -0.29 [ttl_trd_qty] => 282816 [volume] => 101543 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 172.8 [high_price] => 173.45 [low_price] => 172.4 [close_price] => 172.96 [chn_per] => -0.29 [ttl_trd_qty] => 282816 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 172.8 [high_price] => 173.45 [low_price] => 172.4 [close_price] => 173.09 [chn_per] => -0.21 [ttl_trd_qty] => 390908 [volume] => 108092 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 172.8 [high_price] => 173.45 [low_price] => 172.4 [close_price] => 173.09 [chn_per] => -0.21 [ttl_trd_qty] => 390908 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 172.8 [high_price] => 173.9 [low_price] => 172.4 [close_price] => 173.31 [chn_per] => -0.09 [ttl_trd_qty] => 550216 [volume] => 159308 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 172.8 [high_price] => 173.9 [low_price] => 172.4 [close_price] => 173.31 [chn_per] => -0.09 [ttl_trd_qty] => 550216 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 172.8 [high_price] => 173.92 [low_price] => 172.4 [close_price] => 173.54 [chn_per] => 0.05 [ttl_trd_qty] => 637352 [volume] => 87136 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 172.8 [high_price] => 173.92 [low_price] => 172.4 [close_price] => 173.54 [chn_per] => 0.05 [ttl_trd_qty] => 637352 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 172.8 [high_price] => 174.5 [low_price] => 172.4 [close_price] => 174.3 [chn_per] => 0.48 [ttl_trd_qty] => 962128 [volume] => 324776 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 172.8 [high_price] => 174.5 [low_price] => 172.4 [close_price] => 174.04 [chn_per] => 0.33 [ttl_trd_qty] => 1198842 [volume] => 236714 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 172.8 [high_price] => 174.5 [low_price] => 172.4 [close_price] => 174.39 [chn_per] => 0.54 [ttl_trd_qty] => 1460575 [volume] => 261733 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 172.8 [high_price] => 174.72 [low_price] => 172.4 [close_price] => 174.68 [chn_per] => 0.7 [ttl_trd_qty] => 1879342 [volume] => 418767 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 172.8 [high_price] => 174.72 [low_price] => 172.4 [close_price] => 174.68 [chn_per] => 0.7 [ttl_trd_qty] => 1879342 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 172.8 [high_price] => 175 [low_price] => 172.4 [close_price] => 174.2 [chn_per] => 0.43 [ttl_trd_qty] => 2409691 [volume] => 530349 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 172.8 [high_price] => 175 [low_price] => 172.4 [close_price] => 174.2 [chn_per] => 0.43 [ttl_trd_qty] => 2409691 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 172.8 [high_price] => 175 [low_price] => 172.4 [close_price] => 174 [chn_per] => 0.31 [ttl_trd_qty] => 3200273 [volume] => 790582 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 172.8 [high_price] => 175 [low_price] => 172.4 [close_price] => 174.15 [chn_per] => 0.4 [ttl_trd_qty] => 3282407 [volume] => 82134 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 172.8 [high_price] => 175 [low_price] => 172.4 [close_price] => 174.05 [chn_per] => 0.34 [ttl_trd_qty] => 3335254 [volume] => 52847 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 172.8 [high_price] => 175 [low_price] => 172.4 [close_price] => 174.71 [chn_per] => 0.72 [ttl_trd_qty] => 3586884 [volume] => 251630 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 172.8 [high_price] => 175 [low_price] => 172.4 [close_price] => 174.67 [chn_per] => 0.7 [ttl_trd_qty] => 3725234 [volume] => 138350 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 172.8 [high_price] => 175 [low_price] => 172.4 [close_price] => 174.54 [chn_per] => 0.62 [ttl_trd_qty] => 3906057 [volume] => 180823 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 172.8 [high_price] => 175 [low_price] => 172.4 [close_price] => 174.42 [chn_per] => 0.55 [ttl_trd_qty] => 4338775 [volume] => 432718 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 172.8 [high_price] => 175 [low_price] => 172.4 [close_price] => 174.42 [chn_per] => 0.55 [ttl_trd_qty] => 4338775 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 172.8 [high_price] => 175 [low_price] => 172.4 [close_price] => 174.41 [chn_per] => 0.55 [ttl_trd_qty] => 4990001 [volume] => 651226 ) ) [GALAPREC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1115.9 [high_price] => 1117 [low_price] => 1113 [close_price] => 1117 [chn_per] => 0.9 [ttl_trd_qty] => 883 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1115.9 [high_price] => 1122.2 [low_price] => 1105 [close_price] => 1105 [chn_per] => -0.19 [ttl_trd_qty] => 2750 [volume] => 1867 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1115.9 [high_price] => 1122.2 [low_price] => 1098.2 [close_price] => 1108.3 [chn_per] => 0.11 [ttl_trd_qty] => 4062 [volume] => 1312 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1115.9 [high_price] => 1122.2 [low_price] => 1098.2 [close_price] => 1111.1 [chn_per] => 0.37 [ttl_trd_qty] => 6169 [volume] => 2107 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1115.9 [high_price] => 1122.2 [low_price] => 1098.2 [close_price] => 1110 [chn_per] => 0.27 [ttl_trd_qty] => 7162 [volume] => 993 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1115.9 [high_price] => 1125 [low_price] => 1098.2 [close_price] => 1122.5 [chn_per] => 1.4 [ttl_trd_qty] => 9955 [volume] => 2793 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1115.9 [high_price] => 1125 [low_price] => 1098.2 [close_price] => 1121.8 [chn_per] => 1.33 [ttl_trd_qty] => 10953 [volume] => 998 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1115.9 [high_price] => 1125 [low_price] => 1098.2 [close_price] => 1121.8 [chn_per] => 1.33 [ttl_trd_qty] => 10953 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1115.9 [high_price] => 1132.4 [low_price] => 1098.2 [close_price] => 1126.6 [chn_per] => 1.77 [ttl_trd_qty] => 14436 [volume] => 3483 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1115.9 [high_price] => 1132.4 [low_price] => 1098.2 [close_price] => 1126.1 [chn_per] => 1.72 [ttl_trd_qty] => 15000 [volume] => 564 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1115.9 [high_price] => 1132.4 [low_price] => 1098.2 [close_price] => 1126.1 [chn_per] => 1.72 [ttl_trd_qty] => 15000 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1115.9 [high_price] => 1132.4 [low_price] => 1098.2 [close_price] => 1124.7 [chn_per] => 1.59 [ttl_trd_qty] => 15676 [volume] => 676 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1126.6 [chn_per] => 1.77 [ttl_trd_qty] => 17651 [volume] => 1975 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1123.9 [chn_per] => 1.52 [ttl_trd_qty] => 20398 [volume] => 2747 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1121.6 [chn_per] => 1.31 [ttl_trd_qty] => 20397 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1118.6 [chn_per] => 1.04 [ttl_trd_qty] => 21343 [volume] => 946 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1114.8 [chn_per] => 0.7 [ttl_trd_qty] => 22240 [volume] => 897 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1114.8 [chn_per] => 0.7 [ttl_trd_qty] => 22240 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1118.8 [chn_per] => 1.06 [ttl_trd_qty] => 23805 [volume] => 1565 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1115 [chn_per] => 0.72 [ttl_trd_qty] => 24097 [volume] => 292 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1111.3 [chn_per] => 0.38 [ttl_trd_qty] => 24711 [volume] => 614 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1115.8 [chn_per] => 0.79 [ttl_trd_qty] => 25082 [volume] => 371 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1109 [chn_per] => 0.18 [ttl_trd_qty] => 26155 [volume] => 1073 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1109 [chn_per] => 0.18 [ttl_trd_qty] => 26155 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1112.8 [chn_per] => 0.52 [ttl_trd_qty] => 28686 [volume] => 2531 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1115.9 [high_price] => 1134 [low_price] => 1098.2 [close_price] => 1114.6 [chn_per] => 0.68 [ttl_trd_qty] => 31548 [volume] => 2862 ) ) [GALAXYSURF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1966 [high_price] => 1988 [low_price] => 1952.6 [close_price] => 1980 [chn_per] => 0.35 [ttl_trd_qty] => 7441 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 2007 [chn_per] => 2.27 [ttl_trd_qty] => 1509 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 2014 [chn_per] => 2.63 [ttl_trd_qty] => 3663 [volume] => 2154 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 2014 [chn_per] => 2.63 [ttl_trd_qty] => 3663 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1989.4 [chn_per] => 1.38 [ttl_trd_qty] => 4606 [volume] => 943 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 2000 [chn_per] => 1.92 [ttl_trd_qty] => 4690 [volume] => 84 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1991.8 [chn_per] => 1.5 [ttl_trd_qty] => 4852 [volume] => 162 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1991.8 [chn_per] => 1.5 [ttl_trd_qty] => 4852 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1996.3 [chn_per] => 1.73 [ttl_trd_qty] => 4881 [volume] => 29 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1982.3 [chn_per] => 1.01 [ttl_trd_qty] => 5325 [volume] => 444 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1980.8 [chn_per] => 0.94 [ttl_trd_qty] => 5623 [volume] => 298 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1983.8 [chn_per] => 1.09 [ttl_trd_qty] => 6799 [volume] => 1176 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1982.5 [chn_per] => 1.02 [ttl_trd_qty] => 6816 [volume] => 17 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1982.5 [chn_per] => 1.02 [ttl_trd_qty] => 6816 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1986 [chn_per] => 1.2 [ttl_trd_qty] => 7193 [volume] => 377 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1986 [chn_per] => 1.2 [ttl_trd_qty] => 7193 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1982.2 [chn_per] => 1.01 [ttl_trd_qty] => 7205 [volume] => 12 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1980.1 [chn_per] => 0.9 [ttl_trd_qty] => 7288 [volume] => 83 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1983.4 [chn_per] => 1.07 [ttl_trd_qty] => 7299 [volume] => 11 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1982.7 [chn_per] => 1.03 [ttl_trd_qty] => 7344 [volume] => 45 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1985 [chn_per] => 1.15 [ttl_trd_qty] => 7714 [volume] => 370 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1986.5 [chn_per] => 1.23 [ttl_trd_qty] => 8019 [volume] => 305 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1986.5 [chn_per] => 1.23 [ttl_trd_qty] => 8019 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1975.4 [chn_per] => 0.66 [ttl_trd_qty] => 8974 [volume] => 955 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1962.1 [close_price] => 1975.4 [chn_per] => 0.66 [ttl_trd_qty] => 8974 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1962.2 [high_price] => 2048.9 [low_price] => 1943 [close_price] => 1950 [chn_per] => -0.63 [ttl_trd_qty] => 13785 [volume] => 4811 ) ) [GALLANTT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 690 [high_price] => 690 [low_price] => 686 [close_price] => 689.9 [chn_per] => -0.31 [ttl_trd_qty] => 754 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 690 [high_price] => 690 [low_price] => 686 [close_price] => 687.95 [chn_per] => -0.31 [ttl_trd_qty] => 754 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 690 [high_price] => 690 [low_price] => 684.05 [close_price] => 686.4 [chn_per] => -0.59 [ttl_trd_qty] => 4640 [volume] => 3886 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 690 [high_price] => 690 [low_price] => 684.05 [close_price] => 685.9 [chn_per] => -0.89 [ttl_trd_qty] => 13785 [volume] => 9145 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 690 [high_price] => 690 [low_price] => 682.55 [close_price] => 682.95 [chn_per] => -1.31 [ttl_trd_qty] => 15332 [volume] => 1547 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 690 [high_price] => 690 [low_price] => 682.55 [close_price] => 686.35 [chn_per] => -0.82 [ttl_trd_qty] => 16208 [volume] => 876 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 690 [high_price] => 690 [low_price] => 682.55 [close_price] => 685.05 [chn_per] => -0.82 [ttl_trd_qty] => 16208 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 690 [high_price] => 690 [low_price] => 682.55 [close_price] => 685.05 [chn_per] => -0.82 [ttl_trd_qty] => 18547 [volume] => 2339 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 690 [high_price] => 690 [low_price] => 682.55 [close_price] => 685.1 [chn_per] => -1 [ttl_trd_qty] => 19237 [volume] => 690 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 690 [high_price] => 690 [low_price] => 682.55 [close_price] => 685.2 [chn_per] => -1 [ttl_trd_qty] => 19237 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 690 [high_price] => 690 [low_price] => 682.55 [close_price] => 685.2 [chn_per] => -0.95 [ttl_trd_qty] => 23470 [volume] => 4233 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 690 [high_price] => 690 [low_price] => 681.6 [close_price] => 685.5 [chn_per] => -0.94 [ttl_trd_qty] => 24406 [volume] => 936 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 690 [high_price] => 690 [low_price] => 681.6 [close_price] => 686.4 [chn_per] => -0.94 [ttl_trd_qty] => 24406 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 690 [high_price] => 690 [low_price] => 681.6 [close_price] => 686.05 [chn_per] => -0.87 [ttl_trd_qty] => 25742 [volume] => 1336 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 690 [high_price] => 690 [low_price] => 681.6 [close_price] => 686.05 [chn_per] => -0.95 [ttl_trd_qty] => 26033 [volume] => 291 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 690 [high_price] => 690 [low_price] => 681.6 [close_price] => 685 [chn_per] => -1.02 [ttl_trd_qty] => 27155 [volume] => 1122 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 690 [high_price] => 690 [low_price] => 681.6 [close_price] => 683.4 [chn_per] => -1.02 [ttl_trd_qty] => 27155 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 690 [high_price] => 690 [low_price] => 681.6 [close_price] => 683.4 [chn_per] => -1.25 [ttl_trd_qty] => 27832 [volume] => 677 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 690 [high_price] => 690 [low_price] => 681.6 [close_price] => 683.05 [chn_per] => -1.18 [ttl_trd_qty] => 28455 [volume] => 623 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 690 [high_price] => 690 [low_price] => 681.6 [close_price] => 683.35 [chn_per] => -1.26 [ttl_trd_qty] => 28952 [volume] => 497 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 690 [high_price] => 690 [low_price] => 681.6 [close_price] => 682.55 [chn_per] => -1.26 [ttl_trd_qty] => 28952 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 690 [high_price] => 690 [low_price] => 681.6 [close_price] => 682.45 [chn_per] => -1.34 [ttl_trd_qty] => 31344 [volume] => 2392 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 690 [high_price] => 690 [low_price] => 677.05 [close_price] => 679.55 [chn_per] => -1.81 [ttl_trd_qty] => 33133 [volume] => 1789 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 690 [high_price] => 690 [low_price] => 677.05 [close_price] => 679.55 [chn_per] => -1.81 [ttl_trd_qty] => 33133 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 690 [high_price] => 690 [low_price] => 677.05 [close_price] => 679.5 [chn_per] => -1.81 [ttl_trd_qty] => 35989 [volume] => 2856 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 690 [high_price] => 690 [low_price] => 677.05 [close_price] => 681 [chn_per] => -1.81 [ttl_trd_qty] => 35989 [volume] => 0 ) ) [GANDHAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 185.1 [close_price] => 185.2 [chn_per] => 0.95 [ttl_trd_qty] => 33910 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 185.1 [close_price] => 185.2 [chn_per] => 0.95 [ttl_trd_qty] => 33910 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.81 [close_price] => 183.95 [chn_per] => 0.27 [ttl_trd_qty] => 119628 [volume] => 85718 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.27 [close_price] => 182.76 [chn_per] => -0.38 [ttl_trd_qty] => 201521 [volume] => 81893 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.15 [close_price] => 182.5 [chn_per] => -0.52 [ttl_trd_qty] => 233176 [volume] => 31655 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 0 [close_price] => 182.31 [chn_per] => -0.62 [ttl_trd_qty] => 246728 [volume] => 13552 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 182.75 [chn_per] => -0.38 [ttl_trd_qty] => 256812 [volume] => 10084 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 183.41 [chn_per] => -0.02 [ttl_trd_qty] => 264617 [volume] => 7805 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 183.76 [chn_per] => 0.17 [ttl_trd_qty] => 269396 [volume] => 4779 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 183.76 [chn_per] => 0.17 [ttl_trd_qty] => 269396 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 183.07 [chn_per] => -0.21 [ttl_trd_qty] => 280423 [volume] => 11027 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 183.09 [chn_per] => -0.2 [ttl_trd_qty] => 284329 [volume] => 3906 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 183.36 [chn_per] => -0.05 [ttl_trd_qty] => 290554 [volume] => 6225 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 182.75 [chn_per] => -0.38 [ttl_trd_qty] => 294683 [volume] => 4129 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 182.75 [chn_per] => -0.38 [ttl_trd_qty] => 294683 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 182.2 [chn_per] => -0.68 [ttl_trd_qty] => 300195 [volume] => 5512 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 182.65 [chn_per] => -0.44 [ttl_trd_qty] => 302903 [volume] => 2708 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 182.57 [chn_per] => -0.48 [ttl_trd_qty] => 315213 [volume] => 12310 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 182.57 [chn_per] => -0.48 [ttl_trd_qty] => 315213 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 182.63 [chn_per] => -0.45 [ttl_trd_qty] => 330813 [volume] => 15600 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 182.63 [chn_per] => -0.45 [ttl_trd_qty] => 330813 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 183.87 [chn_per] => 0.23 [ttl_trd_qty] => 356235 [volume] => 25422 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 184.6 [chn_per] => 0.63 [ttl_trd_qty] => 462169 [volume] => 105934 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 184.6 [chn_per] => 0.63 [ttl_trd_qty] => 462169 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 184.2 [chn_per] => 0.41 [ttl_trd_qty] => 534527 [volume] => 72358 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 186.5 [high_price] => 186.76 [low_price] => 182.1 [close_price] => 184.7 [chn_per] => 0.68 [ttl_trd_qty] => 616446 [volume] => 81919 ) ) [GANDHITUBE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 861.95 [low_price] => 852.7 [close_price] => 857.1 [chn_per] => -0.23 [ttl_trd_qty] => 3092 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 859.1 [low_price] => 858.8 [close_price] => 859 [chn_per] => -0.23 [ttl_trd_qty] => 50 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 859.1 [high_price] => 862 [low_price] => 857 [close_price] => 862 [chn_per] => 0.34 [ttl_trd_qty] => 559 [volume] => 509 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 859.1 [high_price] => 862 [low_price] => 857 [close_price] => 862 [chn_per] => 0.34 [ttl_trd_qty] => 559 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 860.55 [chn_per] => 0.17 [ttl_trd_qty] => 671 [volume] => 112 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 861 [chn_per] => 0.22 [ttl_trd_qty] => 765 [volume] => 94 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 860.45 [chn_per] => 0.16 [ttl_trd_qty] => 835 [volume] => 70 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 860.45 [chn_per] => 0.15 [ttl_trd_qty] => 835 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 860.45 [chn_per] => 0.15 [ttl_trd_qty] => 893 [volume] => 58 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 860.35 [chn_per] => 0.1 [ttl_trd_qty] => 1074 [volume] => 181 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 860.2 [chn_per] => 0.1 [ttl_trd_qty] => 1182 [volume] => 108 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 860 [chn_per] => 0.1 [ttl_trd_qty] => 1203 [volume] => 21 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 860 [chn_per] => 0.1 [ttl_trd_qty] => 1203 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 860 [chn_per] => 0.1 [ttl_trd_qty] => 1204 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 860 [chn_per] => 0.1 [ttl_trd_qty] => 1249 [volume] => 45 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 858.5 [chn_per] => -0.07 [ttl_trd_qty] => 1250 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 858.35 [chn_per] => -0.09 [ttl_trd_qty] => 1326 [volume] => 76 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 858.25 [chn_per] => -0.09 [ttl_trd_qty] => 1460 [volume] => 134 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 858.2 [chn_per] => -0.1 [ttl_trd_qty] => 1468 [volume] => 8 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 858.2 [chn_per] => -0.1 [ttl_trd_qty] => 1468 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 858.2 [chn_per] => 0 [ttl_trd_qty] => 1556 [volume] => 88 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 857.25 [chn_per] => 0 [ttl_trd_qty] => 1760 [volume] => 204 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 857.25 [chn_per] => -0.21 [ttl_trd_qty] => 1760 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 858.2 [chn_per] => -0.1 [ttl_trd_qty] => 1781 [volume] => 21 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 858.2 [chn_per] => -0.24 [ttl_trd_qty] => 1781 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 859.1 [high_price] => 862.35 [low_price] => 857 [close_price] => 857.1 [chn_per] => -0.24 [ttl_trd_qty] => 2176 [volume] => 395 ) ) [GANECOS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 907.5 [high_price] => 907.5 [low_price] => 900 [close_price] => 900.45 [chn_per] => -0.39 [ttl_trd_qty] => 241 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 907.5 [high_price] => 907.5 [low_price] => 900 [close_price] => 900.45 [chn_per] => -0.39 [ttl_trd_qty] => 241 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 907.5 [high_price] => 916.2 [low_price] => 900 [close_price] => 912.45 [chn_per] => 0.94 [ttl_trd_qty] => 11203 [volume] => 10962 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 907.5 [high_price] => 916.45 [low_price] => 900 [close_price] => 905.05 [chn_per] => 0.12 [ttl_trd_qty] => 21640 [volume] => 10437 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 907.5 [high_price] => 916.45 [low_price] => 899.8 [close_price] => 900.05 [chn_per] => -0.43 [ttl_trd_qty] => 26006 [volume] => 4366 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 907.5 [high_price] => 916.45 [low_price] => 899.15 [close_price] => 912.9 [chn_per] => 0.99 [ttl_trd_qty] => 39169 [volume] => 13163 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 907.5 [high_price] => 918.65 [low_price] => 899.15 [close_price] => 915.8 [chn_per] => 1.31 [ttl_trd_qty] => 49950 [volume] => 10781 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 907.5 [high_price] => 920.55 [low_price] => 899.15 [close_price] => 918.6 [chn_per] => 1.62 [ttl_trd_qty] => 57397 [volume] => 7447 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 923.7 [chn_per] => 2.18 [ttl_trd_qty] => 71494 [volume] => 14097 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 923.7 [chn_per] => 2.18 [ttl_trd_qty] => 71494 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 921.65 [chn_per] => 1.96 [ttl_trd_qty] => 75637 [volume] => 4143 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 918.2 [chn_per] => 1.58 [ttl_trd_qty] => 80117 [volume] => 4480 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 919.85 [chn_per] => 1.76 [ttl_trd_qty] => 85769 [volume] => 5652 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 921.2 [chn_per] => 1.91 [ttl_trd_qty] => 89690 [volume] => 3921 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 921.2 [chn_per] => 1.91 [ttl_trd_qty] => 89690 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 922.6 [chn_per] => 2.06 [ttl_trd_qty] => 94197 [volume] => 4507 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 921.75 [chn_per] => 1.97 [ttl_trd_qty] => 96913 [volume] => 2716 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 920.85 [chn_per] => 1.87 [ttl_trd_qty] => 98687 [volume] => 1774 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 920.85 [chn_per] => 1.87 [ttl_trd_qty] => 98687 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 921.55 [chn_per] => 1.95 [ttl_trd_qty] => 102943 [volume] => 4256 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 921.55 [chn_per] => 1.95 [ttl_trd_qty] => 102943 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 922.5 [chn_per] => 2.05 [ttl_trd_qty] => 105064 [volume] => 2121 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 920.15 [chn_per] => 1.79 [ttl_trd_qty] => 110235 [volume] => 5171 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 920.15 [chn_per] => 1.79 [ttl_trd_qty] => 110235 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 919.4 [chn_per] => 1.71 [ttl_trd_qty] => 117519 [volume] => 7284 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 907.5 [high_price] => 925 [low_price] => 899.15 [close_price] => 912.2 [chn_per] => 0.91 [ttl_trd_qty] => 126194 [volume] => 8675 ) ) [GANESHBE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 103.5 [close_price] => 103.5 [chn_per] => 0.24 [ttl_trd_qty] => 203 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 103.5 [close_price] => 103.5 [chn_per] => 0.24 [ttl_trd_qty] => 203 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.81 [close_price] => 103 [chn_per] => -0.24 [ttl_trd_qty] => 4581 [volume] => 4378 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.7 [close_price] => 103.06 [chn_per] => -0.18 [ttl_trd_qty] => 12879 [volume] => 8298 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.7 [close_price] => 102.89 [chn_per] => -0.35 [ttl_trd_qty] => 15084 [volume] => 2205 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.7 [close_price] => 103.11 [chn_per] => -0.14 [ttl_trd_qty] => 20435 [volume] => 5351 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.7 [close_price] => 103.11 [chn_per] => -0.14 [ttl_trd_qty] => 20435 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.11 [close_price] => 102.49 [chn_per] => -0.74 [ttl_trd_qty] => 31360 [volume] => 10925 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.11 [close_price] => 102.66 [chn_per] => -0.57 [ttl_trd_qty] => 36018 [volume] => 4658 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.11 [close_price] => 102.66 [chn_per] => -0.57 [ttl_trd_qty] => 36018 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.11 [close_price] => 102.16 [chn_per] => -1.06 [ttl_trd_qty] => 37728 [volume] => 1710 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.05 [close_price] => 102.05 [chn_per] => -1.16 [ttl_trd_qty] => 41328 [volume] => 3600 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.05 [close_price] => 102.05 [chn_per] => -1.16 [ttl_trd_qty] => 41328 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.05 [close_price] => 102.5 [chn_per] => -0.73 [ttl_trd_qty] => 45984 [volume] => 4656 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.05 [close_price] => 102.15 [chn_per] => -1.07 [ttl_trd_qty] => 47193 [volume] => 1209 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.05 [close_price] => 102.31 [chn_per] => -0.91 [ttl_trd_qty] => 47794 [volume] => 601 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 102.05 [close_price] => 102.31 [chn_per] => -0.91 [ttl_trd_qty] => 47794 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 101.1 [close_price] => 102.01 [chn_per] => -1.2 [ttl_trd_qty] => 203979 [volume] => 156185 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 101.1 [close_price] => 102.03 [chn_per] => -1.18 [ttl_trd_qty] => 215379 [volume] => 11400 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 101.1 [close_price] => 101.61 [chn_per] => -1.59 [ttl_trd_qty] => 218304 [volume] => 2925 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 101.1 [close_price] => 101.61 [chn_per] => -1.59 [ttl_trd_qty] => 218304 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 101.1 [close_price] => 103 [chn_per] => -0.24 [ttl_trd_qty] => 238434 [volume] => 20130 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 101.1 [close_price] => 102.53 [chn_per] => -0.7 [ttl_trd_qty] => 240575 [volume] => 2141 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 103.5 [high_price] => 103.5 [low_price] => 101.1 [close_price] => 102.53 [chn_per] => -0.7 [ttl_trd_qty] => 240575 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 103.5 [high_price] => 104.05 [low_price] => 101.1 [close_price] => 102.53 [chn_per] => -0.7 [ttl_trd_qty] => 260897 [volume] => 20322 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 103.5 [high_price] => 104.05 [low_price] => 101.1 [close_price] => 102.53 [chn_per] => -0.7 [ttl_trd_qty] => 260897 [volume] => 0 ) ) [GANESHCP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 192.15 [high_price] => 194.47 [low_price] => 192.15 [close_price] => 194.47 [chn_per] => 1.34 [ttl_trd_qty] => 550 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 192.15 [high_price] => 194.47 [low_price] => 192.15 [close_price] => 194.47 [chn_per] => 1.34 [ttl_trd_qty] => 550 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 192.15 [high_price] => 194.47 [low_price] => 192.15 [close_price] => 194.24 [chn_per] => 1.22 [ttl_trd_qty] => 2436 [volume] => 1886 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 192.15 [high_price] => 195.65 [low_price] => 192.15 [close_price] => 195.19 [chn_per] => 1.71 [ttl_trd_qty] => 7386 [volume] => 4950 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 192.15 [high_price] => 195.65 [low_price] => 192.15 [close_price] => 195 [chn_per] => 1.62 [ttl_trd_qty] => 9179 [volume] => 1793 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 192.15 [high_price] => 196.24 [low_price] => 192.15 [close_price] => 195.95 [chn_per] => 2.11 [ttl_trd_qty] => 10667 [volume] => 1488 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 192.15 [high_price] => 196.24 [low_price] => 192.15 [close_price] => 195.95 [chn_per] => 2.11 [ttl_trd_qty] => 10667 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 192.15 [high_price] => 196.32 [low_price] => 192.15 [close_price] => 195.69 [chn_per] => 1.97 [ttl_trd_qty] => 11958 [volume] => 1291 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 192.15 [high_price] => 196.32 [low_price] => 192.15 [close_price] => 195.68 [chn_per] => 1.97 [ttl_trd_qty] => 11971 [volume] => 13 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 192.15 [high_price] => 196.32 [low_price] => 192.15 [close_price] => 195.68 [chn_per] => 1.97 [ttl_trd_qty] => 11971 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 192.15 [high_price] => 196.32 [low_price] => 192.15 [close_price] => 195.41 [chn_per] => 1.83 [ttl_trd_qty] => 13414 [volume] => 1443 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 192.15 [high_price] => 196.32 [low_price] => 192.15 [close_price] => 195.4 [chn_per] => 1.82 [ttl_trd_qty] => 13864 [volume] => 450 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 192.15 [high_price] => 196.32 [low_price] => 192.15 [close_price] => 195.4 [chn_per] => 1.82 [ttl_trd_qty] => 13864 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 192.15 [high_price] => 196.9 [low_price] => 192.15 [close_price] => 196.9 [chn_per] => 2.61 [ttl_trd_qty] => 16432 [volume] => 2568 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 192.15 [high_price] => 196.9 [low_price] => 192.15 [close_price] => 195.16 [chn_per] => 1.7 [ttl_trd_qty] => 17925 [volume] => 1493 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 192.15 [high_price] => 196.9 [low_price] => 192.15 [close_price] => 195 [chn_per] => 1.62 [ttl_trd_qty] => 18951 [volume] => 1026 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 192.15 [high_price] => 196.9 [low_price] => 192.15 [close_price] => 195 [chn_per] => 1.62 [ttl_trd_qty] => 18951 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 192.15 [high_price] => 196.9 [low_price] => 192.15 [close_price] => 195 [chn_per] => 1.62 [ttl_trd_qty] => 18951 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 192.15 [high_price] => 196.98 [low_price] => 192.15 [close_price] => 195.81 [chn_per] => 2.04 [ttl_trd_qty] => 20656 [volume] => 1705 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 192.15 [high_price] => 196.98 [low_price] => 192.15 [close_price] => 195.5 [chn_per] => 1.88 [ttl_trd_qty] => 22372 [volume] => 1716 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 192.15 [high_price] => 196.98 [low_price] => 192.15 [close_price] => 195.5 [chn_per] => 1.88 [ttl_trd_qty] => 22372 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 192.15 [high_price] => 196.98 [low_price] => 192.15 [close_price] => 196.5 [chn_per] => 2.4 [ttl_trd_qty] => 25120 [volume] => 2748 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 192.15 [high_price] => 197.5 [low_price] => 192.15 [close_price] => 197.5 [chn_per] => 2.92 [ttl_trd_qty] => 27338 [volume] => 2218 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 192.15 [high_price] => 197.5 [low_price] => 192.15 [close_price] => 197.5 [chn_per] => 2.92 [ttl_trd_qty] => 27338 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 192.15 [high_price] => 198.5 [low_price] => 192.15 [close_price] => 198 [chn_per] => 3.18 [ttl_trd_qty] => 32626 [volume] => 5288 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 192.15 [high_price] => 198.5 [low_price] => 192.15 [close_price] => 198 [chn_per] => 3.18 [ttl_trd_qty] => 32626 [volume] => 0 ) ) [GANESHHOU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 764.75 [high_price] => 769.8 [low_price] => 764.75 [close_price] => 769.7 [chn_per] => 0.75 [ttl_trd_qty] => 74 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 764.75 [close_price] => 766.25 [chn_per] => 0.29 [ttl_trd_qty] => 1168 [volume] => 1094 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 764.75 [close_price] => 766.4 [chn_per] => 0.31 [ttl_trd_qty] => 1888 [volume] => 720 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 764.75 [close_price] => 766.4 [chn_per] => 0.31 [ttl_trd_qty] => 1888 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 764.75 [close_price] => 765.05 [chn_per] => 0.14 [ttl_trd_qty] => 2899 [volume] => 1011 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 763.05 [close_price] => 764.7 [chn_per] => 0.09 [ttl_trd_qty] => 5259 [volume] => 2360 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 761.45 [chn_per] => -0.33 [ttl_trd_qty] => 5564 [volume] => 305 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 765.5 [chn_per] => 0.2 [ttl_trd_qty] => 6070 [volume] => 506 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 765.5 [chn_per] => 0.2 [ttl_trd_qty] => 6070 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 768.5 [chn_per] => 0.59 [ttl_trd_qty] => 6737 [volume] => 667 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 765.7 [chn_per] => 0.22 [ttl_trd_qty] => 6891 [volume] => 154 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 765.7 [chn_per] => 0.22 [ttl_trd_qty] => 6891 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 765.7 [chn_per] => 0.22 [ttl_trd_qty] => 6891 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 765.8 [chn_per] => 0.24 [ttl_trd_qty] => 8367 [volume] => 1476 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 765.25 [chn_per] => 0.16 [ttl_trd_qty] => 8473 [volume] => 106 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 764.35 [chn_per] => 0.05 [ttl_trd_qty] => 8600 [volume] => 127 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 765.45 [chn_per] => 0.19 [ttl_trd_qty] => 8724 [volume] => 124 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 767.15 [chn_per] => 0.41 [ttl_trd_qty] => 10217 [volume] => 1493 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 767.2 [chn_per] => 0.42 [ttl_trd_qty] => 10394 [volume] => 177 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 769.3 [chn_per] => 0.69 [ttl_trd_qty] => 10574 [volume] => 180 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 771 [chn_per] => 0.92 [ttl_trd_qty] => 12194 [volume] => 1620 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 770.25 [chn_per] => 0.82 [ttl_trd_qty] => 12309 [volume] => 115 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 768.95 [chn_per] => 0.65 [ttl_trd_qty] => 14110 [volume] => 1801 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 768.95 [chn_per] => 0.65 [ttl_trd_qty] => 14110 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 764.75 [high_price] => 774.4 [low_price] => 761.45 [close_price] => 770.8 [chn_per] => 0.89 [ttl_trd_qty] => 23549 [volume] => 9439 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 764.75 [high_price] => 778.95 [low_price] => 761.45 [close_price] => 769 [chn_per] => 0.65 [ttl_trd_qty] => 36906 [volume] => 13357 ) ) [GARFIBRES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 767 [high_price] => 767 [low_price] => 761.85 [close_price] => 765.1 [chn_per] => -0.07 [ttl_trd_qty] => 259 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 767 [high_price] => 774.9 [low_price] => 761.85 [close_price] => 763.05 [chn_per] => -0.34 [ttl_trd_qty] => 4466 [volume] => 4207 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 767 [high_price] => 774.9 [low_price] => 758.8 [close_price] => 760 [chn_per] => -0.74 [ttl_trd_qty] => 5643 [volume] => 1177 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 767 [high_price] => 774.9 [low_price] => 758.8 [close_price] => 760 [chn_per] => -0.74 [ttl_trd_qty] => 5643 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 767 [high_price] => 774.9 [low_price] => 758 [close_price] => 760.75 [chn_per] => -0.64 [ttl_trd_qty] => 8103 [volume] => 2460 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 767 [high_price] => 774.9 [low_price] => 753.25 [close_price] => 757.25 [chn_per] => -1.1 [ttl_trd_qty] => 16130 [volume] => 8027 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 767 [high_price] => 774.9 [low_price] => 750.3 [close_price] => 750.3 [chn_per] => -2 [ttl_trd_qty] => 18322 [volume] => 2192 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 767 [high_price] => 774.9 [low_price] => 744.2 [close_price] => 746.1 [chn_per] => -2.55 [ttl_trd_qty] => 20847 [volume] => 2525 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 767 [high_price] => 774.9 [low_price] => 744.2 [close_price] => 746.1 [chn_per] => -2.55 [ttl_trd_qty] => 20847 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 767 [high_price] => 774.9 [low_price] => 743.3 [close_price] => 745.8 [chn_per] => -2.59 [ttl_trd_qty] => 22366 [volume] => 1519 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 767 [high_price] => 774.9 [low_price] => 741.95 [close_price] => 744.4 [chn_per] => -2.78 [ttl_trd_qty] => 28336 [volume] => 5970 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 767 [high_price] => 774.9 [low_price] => 741.95 [close_price] => 743.8 [chn_per] => -2.85 [ttl_trd_qty] => 28632 [volume] => 296 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 767 [high_price] => 774.9 [low_price] => 741.95 [close_price] => 743.8 [chn_per] => -2.85 [ttl_trd_qty] => 28632 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 767 [high_price] => 774.9 [low_price] => 738.3 [close_price] => 738.9 [chn_per] => -3.49 [ttl_trd_qty] => 36439 [volume] => 7807 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 767 [high_price] => 774.9 [low_price] => 735.25 [close_price] => 736.5 [chn_per] => -3.81 [ttl_trd_qty] => 39421 [volume] => 2982 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 767 [high_price] => 774.9 [low_price] => 732.75 [close_price] => 733 [chn_per] => -4.26 [ttl_trd_qty] => 42285 [volume] => 2864 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 767 [high_price] => 774.9 [low_price] => 732.75 [close_price] => 734.55 [chn_per] => -4.06 [ttl_trd_qty] => 42841 [volume] => 556 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 767 [high_price] => 774.9 [low_price] => 732.3 [close_price] => 734.9 [chn_per] => -4.02 [ttl_trd_qty] => 45745 [volume] => 2904 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 767 [high_price] => 774.9 [low_price] => 731.95 [close_price] => 733.15 [chn_per] => -4.24 [ttl_trd_qty] => 48124 [volume] => 2379 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 767 [high_price] => 774.9 [low_price] => 731.95 [close_price] => 732.6 [chn_per] => -4.32 [ttl_trd_qty] => 48604 [volume] => 480 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 767 [high_price] => 774.9 [low_price] => 731.95 [close_price] => 733.35 [chn_per] => -4.22 [ttl_trd_qty] => 48893 [volume] => 289 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 767 [high_price] => 774.9 [low_price] => 731.95 [close_price] => 733.1 [chn_per] => -4.25 [ttl_trd_qty] => 49044 [volume] => 151 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 767 [high_price] => 774.9 [low_price] => 731.95 [close_price] => 732 [chn_per] => -4.39 [ttl_trd_qty] => 52416 [volume] => 3372 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 767 [high_price] => 774.9 [low_price] => 731.95 [close_price] => 732 [chn_per] => -4.39 [ttl_trd_qty] => 52416 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 767 [high_price] => 774.9 [low_price] => 731.3 [close_price] => 736.5 [chn_per] => -3.81 [ttl_trd_qty] => 59974 [volume] => 7558 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 767 [high_price] => 774.9 [low_price] => 717.5 [close_price] => 724 [chn_per] => -5.44 [ttl_trd_qty] => 81816 [volume] => 21842 ) ) [GARUDA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 180.3 [high_price] => 181.21 [low_price] => 179.41 [close_price] => 181.1 [chn_per] => 1.46 [ttl_trd_qty] => 11325 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 180.3 [high_price] => 181.21 [low_price] => 179.41 [close_price] => 181.1 [chn_per] => 1.46 [ttl_trd_qty] => 11325 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 180.3 [high_price] => 184.26 [low_price] => 179.41 [close_price] => 183.71 [chn_per] => 2.92 [ttl_trd_qty] => 142167 [volume] => 130842 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 179.41 [close_price] => 181.54 [chn_per] => 1.7 [ttl_trd_qty] => 242327 [volume] => 100160 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 179.41 [close_price] => 181.54 [chn_per] => 1.7 [ttl_trd_qty] => 242327 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 179.41 [close_price] => 182.78 [chn_per] => 2.4 [ttl_trd_qty] => 289335 [volume] => 47008 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 179.41 [close_price] => 181.4 [chn_per] => 1.62 [ttl_trd_qty] => 305149 [volume] => 15814 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 179.41 [close_price] => 182.42 [chn_per] => 2.2 [ttl_trd_qty] => 310585 [volume] => 5436 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 179.41 [close_price] => 182.57 [chn_per] => 2.28 [ttl_trd_qty] => 314845 [volume] => 4260 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 179.41 [close_price] => 182.57 [chn_per] => 2.28 [ttl_trd_qty] => 314845 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 179.41 [close_price] => 181.66 [chn_per] => 1.77 [ttl_trd_qty] => 320082 [volume] => 5237 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 179.41 [close_price] => 180.81 [chn_per] => 1.29 [ttl_trd_qty] => 335841 [volume] => 15759 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 179.41 [close_price] => 180.48 [chn_per] => 1.11 [ttl_trd_qty] => 340787 [volume] => 4946 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 179.41 [close_price] => 180.04 [chn_per] => 0.86 [ttl_trd_qty] => 354114 [volume] => 13327 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 179.41 [close_price] => 179.6 [chn_per] => 0.62 [ttl_trd_qty] => 355791 [volume] => 1677 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 178.02 [close_price] => 178.88 [chn_per] => 0.21 [ttl_trd_qty] => 402969 [volume] => 47178 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 178.02 [close_price] => 178.88 [chn_per] => 0.21 [ttl_trd_qty] => 402969 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 177.52 [close_price] => 178.66 [chn_per] => 0.09 [ttl_trd_qty] => 420482 [volume] => 17513 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 177.52 [close_price] => 178.66 [chn_per] => 0.09 [ttl_trd_qty] => 420482 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 177.52 [close_price] => 178.25 [chn_per] => -0.14 [ttl_trd_qty] => 427243 [volume] => 6761 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 177.52 [close_price] => 178.75 [chn_per] => 0.14 [ttl_trd_qty] => 436916 [volume] => 9673 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 177.52 [close_price] => 178.41 [chn_per] => -0.05 [ttl_trd_qty] => 437397 [volume] => 481 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 177.52 [close_price] => 178.44 [chn_per] => -0.03 [ttl_trd_qty] => 446323 [volume] => 8926 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 177.52 [close_price] => 178.44 [chn_per] => -0.03 [ttl_trd_qty] => 446323 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 177.52 [close_price] => 178.29 [chn_per] => -0.12 [ttl_trd_qty] => 487349 [volume] => 41026 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 180.3 [high_price] => 184.8 [low_price] => 177.1 [close_price] => 178.22 [chn_per] => -0.16 [ttl_trd_qty] => 529374 [volume] => 42025 ) ) [GATEWAY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 58.31 [high_price] => 58.31 [low_price] => 57.86 [close_price] => 58.22 [chn_per] => 0.64 [ttl_trd_qty] => 3666 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 58.31 [high_price] => 58.31 [low_price] => 57.86 [close_price] => 58.22 [chn_per] => 0.64 [ttl_trd_qty] => 3666 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 58.31 [high_price] => 58.33 [low_price] => 57.86 [close_price] => 58.21 [chn_per] => 0.62 [ttl_trd_qty] => 29432 [volume] => 25766 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 58.31 [high_price] => 58.62 [low_price] => 57.86 [close_price] => 58.37 [chn_per] => 0.9 [ttl_trd_qty] => 75077 [volume] => 45645 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 58.31 [high_price] => 58.62 [low_price] => 57.86 [close_price] => 58.34 [chn_per] => 0.85 [ttl_trd_qty] => 88821 [volume] => 13744 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 58.31 [high_price] => 58.62 [low_price] => 57.86 [close_price] => 58.41 [chn_per] => 0.97 [ttl_trd_qty] => 98030 [volume] => 9209 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 58.31 [high_price] => 58.62 [low_price] => 57.86 [close_price] => 58.26 [chn_per] => 0.71 [ttl_trd_qty] => 104198 [volume] => 6168 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 58.31 [high_price] => 58.79 [low_price] => 57.86 [close_price] => 58.72 [chn_per] => 1.5 [ttl_trd_qty] => 154558 [volume] => 50360 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 58.31 [high_price] => 59.6 [low_price] => 57.86 [close_price] => 59.37 [chn_per] => 2.63 [ttl_trd_qty] => 360191 [volume] => 205633 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 58.31 [high_price] => 59.6 [low_price] => 57.86 [close_price] => 59.37 [chn_per] => 2.63 [ttl_trd_qty] => 360191 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 58.31 [high_price] => 59.6 [low_price] => 57.86 [close_price] => 59.21 [chn_per] => 2.35 [ttl_trd_qty] => 386814 [volume] => 26623 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 58.31 [high_price] => 59.6 [low_price] => 57.86 [close_price] => 59.1 [chn_per] => 2.16 [ttl_trd_qty] => 390711 [volume] => 3897 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 58.31 [high_price] => 59.65 [low_price] => 57.86 [close_price] => 59.58 [chn_per] => 2.99 [ttl_trd_qty] => 436845 [volume] => 46134 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 58.31 [high_price] => 59.65 [low_price] => 57.86 [close_price] => 59.53 [chn_per] => 2.9 [ttl_trd_qty] => 468925 [volume] => 32080 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 58.31 [high_price] => 59.65 [low_price] => 57.86 [close_price] => 59.53 [chn_per] => 2.9 [ttl_trd_qty] => 468925 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 58.31 [high_price] => 59.65 [low_price] => 57.86 [close_price] => 59.52 [chn_per] => 2.89 [ttl_trd_qty] => 491146 [volume] => 22221 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 58.31 [high_price] => 59.65 [low_price] => 57.86 [close_price] => 59.55 [chn_per] => 2.94 [ttl_trd_qty] => 536683 [volume] => 45537 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 58.31 [high_price] => 59.65 [low_price] => 57.86 [close_price] => 59.5 [chn_per] => 2.85 [ttl_trd_qty] => 586625 [volume] => 49942 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 58.31 [high_price] => 59.65 [low_price] => 57.86 [close_price] => 59.5 [chn_per] => 2.85 [ttl_trd_qty] => 586625 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 58.31 [high_price] => 59.75 [low_price] => 57.86 [close_price] => 59.63 [chn_per] => 3.08 [ttl_trd_qty] => 662424 [volume] => 75799 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 58.31 [high_price] => 59.75 [low_price] => 57.86 [close_price] => 59.63 [chn_per] => 3.08 [ttl_trd_qty] => 662424 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 58.31 [high_price] => 59.75 [low_price] => 57.86 [close_price] => 59.67 [chn_per] => 3.15 [ttl_trd_qty] => 679463 [volume] => 17039 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 58.31 [high_price] => 59.75 [low_price] => 57.86 [close_price] => 59.56 [chn_per] => 2.96 [ttl_trd_qty] => 734825 [volume] => 55362 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 58.31 [high_price] => 59.75 [low_price] => 57.86 [close_price] => 59.56 [chn_per] => 2.96 [ttl_trd_qty] => 734825 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 58.31 [high_price] => 59.75 [low_price] => 57.86 [close_price] => 59.31 [chn_per] => 2.52 [ttl_trd_qty] => 821781 [volume] => 86956 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 58.31 [high_price] => 59.75 [low_price] => 57.86 [close_price] => 59.45 [chn_per] => 2.77 [ttl_trd_qty] => 896245 [volume] => 74464 ) ) [GCSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 431 [high_price] => 431.9 [low_price] => 431 [close_price] => 431.85 [chn_per] => 0.26 [ttl_trd_qty] => 93 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 431 [high_price] => 433.7 [low_price] => 430 [close_price] => 432.65 [chn_per] => 0.44 [ttl_trd_qty] => 20253 [volume] => 20160 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 431 [high_price] => 433.7 [low_price] => 430 [close_price] => 432 [chn_per] => 0.44 [ttl_trd_qty] => 20253 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 431 [high_price] => 433.7 [low_price] => 430 [close_price] => 432 [chn_per] => 0.12 [ttl_trd_qty] => 58250 [volume] => 37997 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 431 [high_price] => 433.7 [low_price] => 430 [close_price] => 431 [chn_per] => 0.12 [ttl_trd_qty] => 58250 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 431 [high_price] => 433.7 [low_price] => 430 [close_price] => 431 [chn_per] => -0.41 [ttl_trd_qty] => 93028 [volume] => 34778 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 431 [high_price] => 433.7 [low_price] => 425.4 [close_price] => 428.2 [chn_per] => -0.41 [ttl_trd_qty] => 93028 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 431 [high_price] => 433.7 [low_price] => 425.4 [close_price] => 428.2 [chn_per] => 0.16 [ttl_trd_qty] => 132464 [volume] => 39436 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 431 [high_price] => 433.7 [low_price] => 425.4 [close_price] => 430.9 [chn_per] => 0.16 [ttl_trd_qty] => 132464 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 431 [high_price] => 433.7 [low_price] => 425.4 [close_price] => 430.9 [chn_per] => 0.28 [ttl_trd_qty] => 163141 [volume] => 30677 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 431 [high_price] => 433.7 [low_price] => 425.4 [close_price] => 432 [chn_per] => 0.29 [ttl_trd_qty] => 166738 [volume] => 3597 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 431 [high_price] => 433.7 [low_price] => 425.4 [close_price] => 432.85 [chn_per] => 0.49 [ttl_trd_qty] => 194379 [volume] => 27641 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 431 [high_price] => 433.7 [low_price] => 425.4 [close_price] => 431.8 [chn_per] => 0.24 [ttl_trd_qty] => 196996 [volume] => 2617 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 431 [high_price] => 433.7 [low_price] => 425.4 [close_price] => 431.95 [chn_per] => 0.28 [ttl_trd_qty] => 199728 [volume] => 2732 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 431 [high_price] => 433.7 [low_price] => 425.4 [close_price] => 431.95 [chn_per] => 0.28 [ttl_trd_qty] => 199728 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 431 [high_price] => 434.2 [low_price] => 425.4 [close_price] => 433.2 [chn_per] => 0.57 [ttl_trd_qty] => 217446 [volume] => 17718 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 431 [high_price] => 434.2 [low_price] => 425.4 [close_price] => 433.2 [chn_per] => 0.57 [ttl_trd_qty] => 217446 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 431 [high_price] => 434.2 [low_price] => 425.4 [close_price] => 431.8 [chn_per] => 0.24 [ttl_trd_qty] => 260913 [volume] => 43467 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 431 [high_price] => 434.2 [low_price] => 425.4 [close_price] => 431.3 [chn_per] => 0.13 [ttl_trd_qty] => 265066 [volume] => 4153 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 431 [high_price] => 434.2 [low_price] => 425.4 [close_price] => 431.5 [chn_per] => 0.13 [ttl_trd_qty] => 265066 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 431 [high_price] => 434.2 [low_price] => 425.4 [close_price] => 431 [chn_per] => 0.06 [ttl_trd_qty] => 288812 [volume] => 23746 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 431 [high_price] => 434.2 [low_price] => 425.4 [close_price] => 431.8 [chn_per] => 0.24 [ttl_trd_qty] => 289277 [volume] => 465 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 431 [high_price] => 434.2 [low_price] => 425.4 [close_price] => 430.6 [chn_per] => -0.03 [ttl_trd_qty] => 291341 [volume] => 2064 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 431 [high_price] => 434.2 [low_price] => 425.4 [close_price] => 428 [chn_per] => -0.64 [ttl_trd_qty] => 312636 [volume] => 21295 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 431 [high_price] => 434.2 [low_price] => 425.4 [close_price] => 428 [chn_per] => -0.21 [ttl_trd_qty] => 369641 [volume] => 57005 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 431 [high_price] => 434.2 [low_price] => 425.4 [close_price] => 432.75 [chn_per] => -0.21 [ttl_trd_qty] => 369641 [volume] => 0 ) ) [GEECEE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 349.2 [chn_per] => 1.03 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 348.75 [high_price] => 348.75 [low_price] => 348.75 [close_price] => 348.75 [chn_per] => 0.9 [ttl_trd_qty] => 100 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 348.75 [high_price] => 348.75 [low_price] => 343 [close_price] => 343 [chn_per] => -0.77 [ttl_trd_qty] => 114 [volume] => 14 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 348.75 [high_price] => 348.75 [low_price] => 343 [close_price] => 343 [chn_per] => -0.77 [ttl_trd_qty] => 114 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 348.75 [high_price] => 348.75 [low_price] => 343 [close_price] => 344.9 [chn_per] => -0.22 [ttl_trd_qty] => 115 [volume] => 1 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 348.75 [high_price] => 348.75 [low_price] => 343 [close_price] => 347.95 [chn_per] => 0.67 [ttl_trd_qty] => 208 [volume] => 93 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 348.75 [high_price] => 348.75 [low_price] => 343 [close_price] => 347.95 [chn_per] => 0.67 [ttl_trd_qty] => 208 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 348.75 [high_price] => 348.75 [low_price] => 343 [close_price] => 347.95 [chn_per] => 0.67 [ttl_trd_qty] => 208 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 348.75 [high_price] => 348.75 [low_price] => 343 [close_price] => 346.9 [chn_per] => 0.36 [ttl_trd_qty] => 270 [volume] => 62 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 348.75 [high_price] => 348.75 [low_price] => 343 [close_price] => 343 [chn_per] => -0.77 [ttl_trd_qty] => 410 [volume] => 140 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 348.75 [high_price] => 348.75 [low_price] => 343 [close_price] => 343 [chn_per] => -0.77 [ttl_trd_qty] => 410 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 348.75 [high_price] => 348.75 [low_price] => 343 [close_price] => 344.9 [chn_per] => -0.22 [ttl_trd_qty] => 411 [volume] => 1 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 348.75 [high_price] => 348.75 [low_price] => 343 [close_price] => 344.9 [chn_per] => -0.22 [ttl_trd_qty] => 411 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 343 [close_price] => 350.55 [chn_per] => 1.42 [ttl_trd_qty] => 873 [volume] => 462 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 343 [close_price] => 350.45 [chn_per] => 1.39 [ttl_trd_qty] => 885 [volume] => 12 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 343 [close_price] => 350.45 [chn_per] => 1.39 [ttl_trd_qty] => 885 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 341.05 [close_price] => 345.7 [chn_per] => 0.01 [ttl_trd_qty] => 1365 [volume] => 480 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 341.05 [close_price] => 345.7 [chn_per] => 0.01 [ttl_trd_qty] => 1365 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 341.05 [close_price] => 348.9 [chn_per] => 0.94 [ttl_trd_qty] => 1566 [volume] => 201 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 341.05 [close_price] => 348.9 [chn_per] => 0.94 [ttl_trd_qty] => 1566 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 341.05 [close_price] => 343.6 [chn_per] => -0.59 [ttl_trd_qty] => 1581 [volume] => 15 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 341.05 [close_price] => 347.15 [chn_per] => 0.43 [ttl_trd_qty] => 1612 [volume] => 31 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 341.05 [close_price] => 347.15 [chn_per] => 0.43 [ttl_trd_qty] => 1614 [volume] => 2 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 341.05 [close_price] => 347.15 [chn_per] => 0.43 [ttl_trd_qty] => 1614 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 341.05 [close_price] => 342.1 [chn_per] => -1.03 [ttl_trd_qty] => 1651 [volume] => 37 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 348.75 [high_price] => 351.9 [low_price] => 341.05 [close_price] => 342.1 [chn_per] => -1.03 [ttl_trd_qty] => 1651 [volume] => 0 ) ) [GEEKAYWIRE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 25.61 [high_price] => 25.61 [low_price] => 25.61 [close_price] => 25.61 [chn_per] => 0 [ttl_trd_qty] => 211 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 25.61 [high_price] => 25.61 [low_price] => 25.61 [close_price] => 25.61 [chn_per] => 0 [ttl_trd_qty] => 211 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.87 [chn_per] => 1.02 [ttl_trd_qty] => 15061 [volume] => 14850 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.87 [chn_per] => 1.02 [ttl_trd_qty] => 15061 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.61 [chn_per] => 0 [ttl_trd_qty] => 16029 [volume] => 968 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.61 [chn_per] => 0 [ttl_trd_qty] => 20808 [volume] => 4779 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.62 [chn_per] => 0.04 [ttl_trd_qty] => 20826 [volume] => 18 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.63 [chn_per] => 0.08 [ttl_trd_qty] => 20877 [volume] => 51 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.63 [chn_per] => 0.08 [ttl_trd_qty] => 20877 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.63 [chn_per] => 0.08 [ttl_trd_qty] => 22279 [volume] => 1402 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.63 [chn_per] => 0.08 [ttl_trd_qty] => 22279 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.63 [chn_per] => 0.08 [ttl_trd_qty] => 22546 [volume] => 267 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.63 [chn_per] => 0.08 [ttl_trd_qty] => 22546 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.78 [chn_per] => 0.66 [ttl_trd_qty] => 23543 [volume] => 997 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.78 [chn_per] => 0.66 [ttl_trd_qty] => 23647 [volume] => 104 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 25.81 [chn_per] => 0.78 [ttl_trd_qty] => 23732 [volume] => 85 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 26 [chn_per] => 1.52 [ttl_trd_qty] => 27826 [volume] => 4094 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 25.61 [high_price] => 26.09 [low_price] => 25.5 [close_price] => 26 [chn_per] => 1.52 [ttl_trd_qty] => 27826 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 25.61 [high_price] => 26.1 [low_price] => 25.5 [close_price] => 26.1 [chn_per] => 1.91 [ttl_trd_qty] => 32377 [volume] => 4551 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 25.61 [high_price] => 26.8 [low_price] => 25.5 [close_price] => 26.74 [chn_per] => 4.41 [ttl_trd_qty] => 60031 [volume] => 27654 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 25.61 [high_price] => 26.8 [low_price] => 25.5 [close_price] => 26.42 [chn_per] => 3.16 [ttl_trd_qty] => 63882 [volume] => 3851 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 25.61 [high_price] => 26.8 [low_price] => 25.5 [close_price] => 26.42 [chn_per] => 3.16 [ttl_trd_qty] => 63882 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 25.61 [high_price] => 26.8 [low_price] => 25.5 [close_price] => 26.4 [chn_per] => 3.08 [ttl_trd_qty] => 66880 [volume] => 2998 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 25.61 [high_price] => 26.8 [low_price] => 25.5 [close_price] => 26.34 [chn_per] => 2.85 [ttl_trd_qty] => 67866 [volume] => 986 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 25.61 [high_price] => 26.8 [low_price] => 25.5 [close_price] => 26.07 [chn_per] => 1.8 [ttl_trd_qty] => 79376 [volume] => 11510 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 25.61 [high_price] => 26.8 [low_price] => 25.5 [close_price] => 26.07 [chn_per] => 1.8 [ttl_trd_qty] => 79376 [volume] => 0 ) ) [GEMAROMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 183.53 [high_price] => 183.53 [low_price] => 183.53 [close_price] => 183.53 [chn_per] => 0 [ttl_trd_qty] => 816 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 183.53 [high_price] => 183.53 [low_price] => 183.53 [close_price] => 183.53 [chn_per] => 0 [ttl_trd_qty] => 816 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 183.53 [high_price] => 187.42 [low_price] => 183.53 [close_price] => 187 [chn_per] => 1.89 [ttl_trd_qty] => 17428 [volume] => 16612 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 183.53 [high_price] => 190.39 [low_price] => 183.53 [close_price] => 190 [chn_per] => 3.53 [ttl_trd_qty] => 34587 [volume] => 17159 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 191 [chn_per] => 4.07 [ttl_trd_qty] => 50808 [volume] => 16221 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 191.25 [chn_per] => 4.21 [ttl_trd_qty] => 56926 [volume] => 6118 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 191.25 [chn_per] => 4.21 [ttl_trd_qty] => 56926 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 191.22 [chn_per] => 4.19 [ttl_trd_qty] => 77363 [volume] => 20437 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 190 [chn_per] => 3.53 [ttl_trd_qty] => 82257 [volume] => 4894 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 190 [chn_per] => 3.53 [ttl_trd_qty] => 82257 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 190.54 [chn_per] => 3.82 [ttl_trd_qty] => 87576 [volume] => 5319 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 190.28 [chn_per] => 3.68 [ttl_trd_qty] => 101074 [volume] => 13498 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 190.28 [chn_per] => 3.68 [ttl_trd_qty] => 101074 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 190.72 [chn_per] => 3.92 [ttl_trd_qty] => 103773 [volume] => 2699 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 190 [chn_per] => 3.53 [ttl_trd_qty] => 106173 [volume] => 2400 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 189.9 [chn_per] => 3.47 [ttl_trd_qty] => 112035 [volume] => 5862 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 189.9 [chn_per] => 3.47 [ttl_trd_qty] => 112035 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 189.34 [chn_per] => 3.17 [ttl_trd_qty] => 112102 [volume] => 67 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 189.07 [chn_per] => 3.02 [ttl_trd_qty] => 112205 [volume] => 103 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 190.71 [chn_per] => 3.91 [ttl_trd_qty] => 118682 [volume] => 6477 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 190.71 [chn_per] => 3.91 [ttl_trd_qty] => 118682 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 191.12 [chn_per] => 4.14 [ttl_trd_qty] => 129839 [volume] => 11157 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 191 [chn_per] => 4.07 [ttl_trd_qty] => 134168 [volume] => 4329 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 191 [chn_per] => 4.07 [ttl_trd_qty] => 134168 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 191.9 [chn_per] => 4.56 [ttl_trd_qty] => 155440 [volume] => 21272 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 183.53 [high_price] => 192.2 [low_price] => 183.53 [close_price] => 191.9 [chn_per] => 4.56 [ttl_trd_qty] => 155440 [volume] => 0 ) ) [GENCON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 43.23 [high_price] => 43.23 [low_price] => 43.23 [close_price] => 43.23 [chn_per] => -1.68 [ttl_trd_qty] => 25 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 43.23 [high_price] => 44 [low_price] => 43.23 [close_price] => 43.86 [chn_per] => -0.25 [ttl_trd_qty] => 994 [volume] => 969 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 43.23 [high_price] => 44.19 [low_price] => 43.23 [close_price] => 43.6 [chn_per] => -0.84 [ttl_trd_qty] => 11091 [volume] => 10097 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 43.23 [high_price] => 44.19 [low_price] => 43.23 [close_price] => 43.6 [chn_per] => -0.84 [ttl_trd_qty] => 11091 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 43.23 [high_price] => 44.4 [low_price] => 43.23 [close_price] => 43.64 [chn_per] => -0.75 [ttl_trd_qty] => 94542 [volume] => 83451 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 43.23 [high_price] => 44.4 [low_price] => 43.23 [close_price] => 43.64 [chn_per] => -0.75 [ttl_trd_qty] => 94543 [volume] => 1 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 43.23 [high_price] => 44.4 [low_price] => 43.23 [close_price] => 43.7 [chn_per] => -0.61 [ttl_trd_qty] => 96243 [volume] => 1700 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 43.23 [high_price] => 44.4 [low_price] => 43.23 [close_price] => 43.7 [chn_per] => -0.61 [ttl_trd_qty] => 96543 [volume] => 300 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 44.3 [chn_per] => 0.75 [ttl_trd_qty] => 147285 [volume] => 50742 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 44 [chn_per] => 0.07 [ttl_trd_qty] => 203057 [volume] => 55772 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 44 [chn_per] => 0.07 [ttl_trd_qty] => 203057 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.9 [chn_per] => -0.16 [ttl_trd_qty] => 208130 [volume] => 5073 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.88 [chn_per] => -0.2 [ttl_trd_qty] => 208258 [volume] => 128 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.57 [chn_per] => -0.91 [ttl_trd_qty] => 285105 [volume] => 76847 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.4 [chn_per] => -1.3 [ttl_trd_qty] => 287598 [volume] => 2493 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.4 [chn_per] => -1.3 [ttl_trd_qty] => 287598 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.53 [chn_per] => -1 [ttl_trd_qty] => 288881 [volume] => 1283 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.53 [chn_per] => -1 [ttl_trd_qty] => 288881 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 44.3 [chn_per] => 0.75 [ttl_trd_qty] => 329901 [volume] => 41020 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 44.3 [chn_per] => 0.75 [ttl_trd_qty] => 329901 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.58 [chn_per] => -0.89 [ttl_trd_qty] => 330564 [volume] => 663 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.68 [chn_per] => -0.66 [ttl_trd_qty] => 331874 [volume] => 1310 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.7 [chn_per] => -0.61 [ttl_trd_qty] => 332312 [volume] => 438 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.7 [chn_per] => -0.61 [ttl_trd_qty] => 332312 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.56 [chn_per] => -0.93 [ttl_trd_qty] => 333510 [volume] => 1198 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 43.23 [high_price] => 44.59 [low_price] => 43.23 [close_price] => 43.56 [chn_per] => -0.93 [ttl_trd_qty] => 333510 [volume] => 0 ) ) [GENESYS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 320.05 [close_price] => 323 [chn_per] => 1.13 [ttl_trd_qty] => 3692 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 320.05 [close_price] => 323 [chn_per] => 1.13 [ttl_trd_qty] => 3692 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 320.05 [close_price] => 321.4 [chn_per] => 0.63 [ttl_trd_qty] => 15169 [volume] => 11477 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 323.15 [chn_per] => 1.17 [ttl_trd_qty] => 36730 [volume] => 21561 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 322.7 [chn_per] => 1.03 [ttl_trd_qty] => 42107 [volume] => 5377 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 323.15 [chn_per] => 1.17 [ttl_trd_qty] => 45596 [volume] => 3489 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 323.7 [chn_per] => 1.35 [ttl_trd_qty] => 49220 [volume] => 3624 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 324.55 [chn_per] => 1.61 [ttl_trd_qty] => 60051 [volume] => 10831 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 323.35 [chn_per] => 1.24 [ttl_trd_qty] => 73986 [volume] => 13935 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 323.35 [chn_per] => 1.24 [ttl_trd_qty] => 73986 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 321.85 [chn_per] => 0.77 [ttl_trd_qty] => 80176 [volume] => 6190 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 323.15 [chn_per] => 1.17 [ttl_trd_qty] => 83946 [volume] => 3770 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 322.85 [chn_per] => 1.08 [ttl_trd_qty] => 86189 [volume] => 2243 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 322.1 [chn_per] => 0.85 [ttl_trd_qty] => 95041 [volume] => 8852 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 322.1 [chn_per] => 0.85 [ttl_trd_qty] => 95041 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 322.05 [chn_per] => 0.83 [ttl_trd_qty] => 98552 [volume] => 3511 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 322.8 [chn_per] => 1.06 [ttl_trd_qty] => 99538 [volume] => 986 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 322.6 [chn_per] => 1 [ttl_trd_qty] => 101417 [volume] => 1879 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 322.6 [chn_per] => 1 [ttl_trd_qty] => 101417 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 321.55 [chn_per] => 0.67 [ttl_trd_qty] => 107151 [volume] => 5734 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 321.55 [chn_per] => 0.67 [ttl_trd_qty] => 107151 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 321.15 [chn_per] => 0.55 [ttl_trd_qty] => 111417 [volume] => 4266 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 323.25 [chn_per] => 1.21 [ttl_trd_qty] => 129417 [volume] => 18000 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 323.25 [chn_per] => 1.21 [ttl_trd_qty] => 129417 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 323.3 [chn_per] => 1.22 [ttl_trd_qty] => 135298 [volume] => 5881 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 320.05 [high_price] => 324.9 [low_price] => 319.95 [close_price] => 322.55 [chn_per] => 0.99 [ttl_trd_qty] => 148108 [volume] => 12810 ) ) [GENSOL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 21.38 [high_price] => 21.38 [low_price] => 21.38 [close_price] => 21.38 [chn_per] => -4.98 [ttl_trd_qty] => 9730 [volume] => 0 ) ) [GENUSPAPER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 11.86 [chn_per] => -0.34 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 11.86 [chn_per] => -0.34 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12.01 [high_price] => 12.01 [low_price] => 11.81 [close_price] => 11.92 [chn_per] => 0.17 [ttl_trd_qty] => 6357 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12.01 [high_price] => 12.01 [low_price] => 11.81 [close_price] => 11.92 [chn_per] => 0.17 [ttl_trd_qty] => 6357 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.96 [chn_per] => 0.5 [ttl_trd_qty] => 17851 [volume] => 11494 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.96 [chn_per] => 0.5 [ttl_trd_qty] => 18002 [volume] => 151 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.91 [chn_per] => 0.08 [ttl_trd_qty] => 19701 [volume] => 1699 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.91 [chn_per] => 0.08 [ttl_trd_qty] => 20401 [volume] => 700 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.91 [chn_per] => 0.08 [ttl_trd_qty] => 20401 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.9 [chn_per] => 0 [ttl_trd_qty] => 21214 [volume] => 813 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.9 [chn_per] => 0 [ttl_trd_qty] => 21214 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.97 [chn_per] => 0.59 [ttl_trd_qty] => 22892 [volume] => 1678 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.97 [chn_per] => 0.59 [ttl_trd_qty] => 22892 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.91 [chn_per] => 0.08 [ttl_trd_qty] => 23192 [volume] => 300 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.98 [chn_per] => 0.67 [ttl_trd_qty] => 23613 [volume] => 421 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.97 [chn_per] => 0.59 [ttl_trd_qty] => 31170 [volume] => 7557 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.99 [chn_per] => 0.76 [ttl_trd_qty] => 31279 [volume] => 109 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.99 [chn_per] => 0.76 [ttl_trd_qty] => 31279 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.97 [chn_per] => 0.59 [ttl_trd_qty] => 33048 [volume] => 1769 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.85 [chn_per] => -0.42 [ttl_trd_qty] => 33686 [volume] => 638 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.85 [chn_per] => -0.42 [ttl_trd_qty] => 35442 [volume] => 1756 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.85 [chn_per] => -0.42 [ttl_trd_qty] => 35442 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.92 [chn_per] => 0.17 [ttl_trd_qty] => 35888 [volume] => 446 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.9 [chn_per] => 0 [ttl_trd_qty] => 36525 [volume] => 637 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.9 [chn_per] => 0 [ttl_trd_qty] => 46543 [volume] => 10018 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12.01 [high_price] => 12.29 [low_price] => 11.81 [close_price] => 11.9 [chn_per] => 0 [ttl_trd_qty] => 46543 [volume] => 0 ) ) [GENUSPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 306 [high_price] => 310.9 [low_price] => 305.5 [close_price] => 309.7 [chn_per] => 3.44 [ttl_trd_qty] => 2128397 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 306 [high_price] => 310.9 [low_price] => 305.5 [close_price] => 309.7 [chn_per] => 3.44 [ttl_trd_qty] => 2128397 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 306 [high_price] => 312.3 [low_price] => 305 [close_price] => 306.35 [chn_per] => 2.32 [ttl_trd_qty] => 7840624 [volume] => 5712227 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 306 [high_price] => 312.3 [low_price] => 305 [close_price] => 306.35 [chn_per] => 2.32 [ttl_trd_qty] => 7840624 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 306 [high_price] => 312.3 [low_price] => 305 [close_price] => 308.2 [chn_per] => 2.94 [ttl_trd_qty] => 8774786 [volume] => 934162 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 306 [high_price] => 312.3 [low_price] => 305 [close_price] => 309.85 [chn_per] => 3.49 [ttl_trd_qty] => 9551608 [volume] => 776822 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 306 [high_price] => 314 [low_price] => 305 [close_price] => 313.65 [chn_per] => 4.76 [ttl_trd_qty] => 10734168 [volume] => 1182560 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 306 [high_price] => 314.9 [low_price] => 305 [close_price] => 313.8 [chn_per] => 4.81 [ttl_trd_qty] => 11959975 [volume] => 1225807 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 306 [high_price] => 314.9 [low_price] => 305 [close_price] => 313.8 [chn_per] => 4.81 [ttl_trd_qty] => 11959975 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 306 [high_price] => 315 [low_price] => 305 [close_price] => 313 [chn_per] => 4.54 [ttl_trd_qty] => 13205080 [volume] => 1245105 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 306 [high_price] => 315 [low_price] => 305 [close_price] => 313 [chn_per] => 4.54 [ttl_trd_qty] => 13205080 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 306 [high_price] => 315 [low_price] => 305 [close_price] => 314.45 [chn_per] => 5.03 [ttl_trd_qty] => 13822533 [volume] => 617453 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 306 [high_price] => 315 [low_price] => 305 [close_price] => 314.45 [chn_per] => 5.03 [ttl_trd_qty] => 13822533 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 306 [high_price] => 316.65 [low_price] => 305 [close_price] => 315.85 [chn_per] => 5.49 [ttl_trd_qty] => 14563491 [volume] => 740958 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 306 [high_price] => 317 [low_price] => 305 [close_price] => 315.5 [chn_per] => 5.38 [ttl_trd_qty] => 14892840 [volume] => 329349 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 306 [high_price] => 317 [low_price] => 305 [close_price] => 314.45 [chn_per] => 5.03 [ttl_trd_qty] => 15186340 [volume] => 293500 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 306 [high_price] => 317 [low_price] => 305 [close_price] => 313.9 [chn_per] => 4.84 [ttl_trd_qty] => 15483886 [volume] => 297546 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 306 [high_price] => 317 [low_price] => 305 [close_price] => 313.9 [chn_per] => 4.84 [ttl_trd_qty] => 15483886 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 306 [high_price] => 317 [low_price] => 305 [close_price] => 313.5 [chn_per] => 4.71 [ttl_trd_qty] => 15759781 [volume] => 275895 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 306 [high_price] => 317 [low_price] => 305 [close_price] => 311.55 [chn_per] => 4.06 [ttl_trd_qty] => 16110585 [volume] => 350804 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 306 [high_price] => 317 [low_price] => 305 [close_price] => 310.3 [chn_per] => 3.64 [ttl_trd_qty] => 16680992 [volume] => 570407 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 306 [high_price] => 317 [low_price] => 305 [close_price] => 310.3 [chn_per] => 3.64 [ttl_trd_qty] => 16680992 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 306 [high_price] => 317 [low_price] => 305 [close_price] => 310.9 [chn_per] => 3.84 [ttl_trd_qty] => 17327667 [volume] => 646675 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 306 [high_price] => 317 [low_price] => 305 [close_price] => 309.55 [chn_per] => 3.39 [ttl_trd_qty] => 17643414 [volume] => 315747 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 306 [high_price] => 317 [low_price] => 305 [close_price] => 308.65 [chn_per] => 3.09 [ttl_trd_qty] => 18084758 [volume] => 441344 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 306 [high_price] => 317 [low_price] => 305 [close_price] => 308.65 [chn_per] => 3.09 [ttl_trd_qty] => 18084758 [volume] => 0 ) ) [GEOJITFSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 77.45 [high_price] => 78.15 [low_price] => 77.44 [close_price] => 77.89 [chn_per] => 0.33 [ttl_trd_qty] => 5246 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 77.45 [high_price] => 78.15 [low_price] => 77.41 [close_price] => 77.69 [chn_per] => 0.08 [ttl_trd_qty] => 15666 [volume] => 10420 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 77.45 [high_price] => 78.69 [low_price] => 77.41 [close_price] => 78.64 [chn_per] => 1.3 [ttl_trd_qty] => 30899 [volume] => 15233 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 77.45 [high_price] => 78.69 [low_price] => 77.41 [close_price] => 78.64 [chn_per] => 1.3 [ttl_trd_qty] => 30899 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.41 [close_price] => 78.8 [chn_per] => 1.51 [ttl_trd_qty] => 71335 [volume] => 40436 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.41 [close_price] => 78.37 [chn_per] => 0.95 [ttl_trd_qty] => 86582 [volume] => 15247 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.41 [close_price] => 78.16 [chn_per] => 0.68 [ttl_trd_qty] => 110773 [volume] => 24191 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.41 [close_price] => 78.32 [chn_per] => 0.89 [ttl_trd_qty] => 124873 [volume] => 14100 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.41 [close_price] => 78.32 [chn_per] => 0.89 [ttl_trd_qty] => 124873 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.41 [close_price] => 78.25 [chn_per] => 0.8 [ttl_trd_qty] => 129666 [volume] => 4793 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.41 [close_price] => 78.35 [chn_per] => 0.93 [ttl_trd_qty] => 137423 [volume] => 7757 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.23 [chn_per] => 0.77 [ttl_trd_qty] => 160637 [volume] => 23214 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.23 [chn_per] => 0.77 [ttl_trd_qty] => 160637 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78 [chn_per] => 0.48 [ttl_trd_qty] => 180777 [volume] => 20140 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.17 [chn_per] => 0.7 [ttl_trd_qty] => 183041 [volume] => 2264 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.15 [chn_per] => 0.67 [ttl_trd_qty] => 193944 [volume] => 10903 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.25 [chn_per] => 0.8 [ttl_trd_qty] => 197747 [volume] => 3803 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.11 [chn_per] => 0.62 [ttl_trd_qty] => 202088 [volume] => 4341 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 77.93 [chn_per] => 0.39 [ttl_trd_qty] => 205227 [volume] => 3139 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.53 [chn_per] => 1.16 [ttl_trd_qty] => 249258 [volume] => 44031 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.6 [chn_per] => 1.25 [ttl_trd_qty] => 254500 [volume] => 5242 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.42 [chn_per] => 1.02 [ttl_trd_qty] => 259588 [volume] => 5088 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.33 [chn_per] => 0.9 [ttl_trd_qty] => 273160 [volume] => 13572 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.33 [chn_per] => 0.9 [ttl_trd_qty] => 273160 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.41 [chn_per] => 1 [ttl_trd_qty] => 283839 [volume] => 10679 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 77.45 [high_price] => 79.44 [low_price] => 77.1 [close_price] => 78.8 [chn_per] => 1.51 [ttl_trd_qty] => 302465 [volume] => 18626 ) ) [GESHIP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1480.5 [close_price] => 1499.7 [chn_per] => 1.12 [ttl_trd_qty] => 9295 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1473 [close_price] => 1475.3 [chn_per] => -0.53 [ttl_trd_qty] => 40213 [volume] => 30918 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1473 [close_price] => 1477.8 [chn_per] => -0.36 [ttl_trd_qty] => 50484 [volume] => 10271 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1473 [close_price] => 1477.8 [chn_per] => -0.36 [ttl_trd_qty] => 50484 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1473 [close_price] => 1478.8 [chn_per] => -0.29 [ttl_trd_qty] => 60908 [volume] => 10424 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1469.3 [close_price] => 1474.9 [chn_per] => -0.55 [ttl_trd_qty] => 74068 [volume] => 13160 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1460.8 [close_price] => 1463.5 [chn_per] => -1.32 [ttl_trd_qty] => 87151 [volume] => 13083 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1460.8 [close_price] => 1476 [chn_per] => -0.48 [ttl_trd_qty] => 101270 [volume] => 14119 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1460.8 [close_price] => 1466.5 [chn_per] => -1.12 [ttl_trd_qty] => 109295 [volume] => 8025 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1458.2 [close_price] => 1459.8 [chn_per] => -1.57 [ttl_trd_qty] => 126363 [volume] => 17068 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1458.2 [close_price] => 1459.8 [chn_per] => -1.57 [ttl_trd_qty] => 126363 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1454.1 [close_price] => 1454.2 [chn_per] => -1.95 [ttl_trd_qty] => 152433 [volume] => 26070 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1454.1 [close_price] => 1455.3 [chn_per] => -1.87 [ttl_trd_qty] => 161505 [volume] => 9072 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1447.5 [close_price] => 1447.5 [chn_per] => -2.4 [ttl_trd_qty] => 180713 [volume] => 19208 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1441 [close_price] => 1441.5 [chn_per] => -2.8 [ttl_trd_qty] => 195823 [volume] => 15110 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1441 [close_price] => 1441.5 [chn_per] => -2.8 [ttl_trd_qty] => 195823 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1433.7 [close_price] => 1434.5 [chn_per] => -3.28 [ttl_trd_qty] => 226427 [volume] => 30604 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1433.7 [close_price] => 1434.5 [chn_per] => -3.28 [ttl_trd_qty] => 226427 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1430.7 [close_price] => 1431.7 [chn_per] => -3.47 [ttl_trd_qty] => 252638 [volume] => 26211 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1430.7 [close_price] => 1431.7 [chn_per] => -3.47 [ttl_trd_qty] => 252638 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1425.5 [close_price] => 1426.7 [chn_per] => -3.8 [ttl_trd_qty] => 290496 [volume] => 37858 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1425 [close_price] => 1425.6 [chn_per] => -3.88 [ttl_trd_qty] => 308288 [volume] => 17792 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1422.7 [close_price] => 1424 [chn_per] => -3.98 [ttl_trd_qty] => 325145 [volume] => 16857 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1422.7 [close_price] => 1424 [chn_per] => -3.98 [ttl_trd_qty] => 325145 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1415.2 [close_price] => 1419.4 [chn_per] => -4.3 [ttl_trd_qty] => 420420 [volume] => 95275 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1484.6 [high_price] => 1509.2 [low_price] => 1415.2 [close_price] => 1419.4 [chn_per] => -4.3 [ttl_trd_qty] => 420420 [volume] => 0 ) ) [GFLLIMITED] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 46 [chn_per] => 0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 46 [chn_per] => 0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 46.01 [close_price] => 46.02 [chn_per] => 0.07 [ttl_trd_qty] => 941 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 46.01 [close_price] => 46.02 [chn_per] => 0.07 [ttl_trd_qty] => 941 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 46 [close_price] => 46 [chn_per] => 0.02 [ttl_trd_qty] => 3341 [volume] => 2400 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.98 [chn_per] => -0.02 [ttl_trd_qty] => 5267 [volume] => 1926 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.97 [chn_per] => -0.04 [ttl_trd_qty] => 5517 [volume] => 250 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.97 [chn_per] => -0.04 [ttl_trd_qty] => 5555 [volume] => 38 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.97 [chn_per] => -0.04 [ttl_trd_qty] => 5555 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.99 [chn_per] => 0 [ttl_trd_qty] => 7232 [volume] => 1677 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.99 [chn_per] => 0 [ttl_trd_qty] => 7232 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.89 [chn_per] => -0.22 [ttl_trd_qty] => 7555 [volume] => 323 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.89 [chn_per] => -0.22 [ttl_trd_qty] => 7555 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.61 [chn_per] => -0.83 [ttl_trd_qty] => 10345 [volume] => 2790 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.61 [chn_per] => -0.83 [ttl_trd_qty] => 10451 [volume] => 106 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 46 [chn_per] => 0.02 [ttl_trd_qty] => 10974 [volume] => 523 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.98 [chn_per] => -0.02 [ttl_trd_qty] => 10988 [volume] => 14 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.98 [chn_per] => -0.02 [ttl_trd_qty] => 10988 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.84 [chn_per] => -0.33 [ttl_trd_qty] => 11191 [volume] => 203 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.62 [chn_per] => -0.8 [ttl_trd_qty] => 11342 [volume] => 151 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.61 [chn_per] => -0.83 [ttl_trd_qty] => 11949 [volume] => 607 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.61 [chn_per] => -0.83 [ttl_trd_qty] => 11949 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.93 [chn_per] => -0.13 [ttl_trd_qty] => 12810 [volume] => 861 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 45.87 [chn_per] => -0.26 [ttl_trd_qty] => 12821 [volume] => 11 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 46.15 [chn_per] => 0.35 [ttl_trd_qty] => 14847 [volume] => 2026 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 46.91 [high_price] => 46.91 [low_price] => 45.56 [close_price] => 46.15 [chn_per] => 0.35 [ttl_trd_qty] => 14847 [volume] => 0 ) ) [GHCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 436.55 [high_price] => 437.95 [low_price] => 436.55 [close_price] => 436.85 [chn_per] => 0.07 [ttl_trd_qty] => 218 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 436.55 [high_price] => 437.95 [low_price] => 434 [close_price] => 435.65 [chn_per] => -0.21 [ttl_trd_qty] => 3353 [volume] => 3135 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 436.55 [high_price] => 437.95 [low_price] => 434 [close_price] => 435.65 [chn_per] => -0.21 [ttl_trd_qty] => 3353 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 438.5 [chn_per] => 0.45 [ttl_trd_qty] => 15875 [volume] => 12522 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 438.5 [chn_per] => 0.45 [ttl_trd_qty] => 15875 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 438.5 [chn_per] => 0.45 [ttl_trd_qty] => 22562 [volume] => 6687 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 438.5 [chn_per] => 0.45 [ttl_trd_qty] => 22562 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 438.35 [chn_per] => 0.41 [ttl_trd_qty] => 38729 [volume] => 16167 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 438.35 [chn_per] => 0.41 [ttl_trd_qty] => 38729 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 438.35 [chn_per] => 0.41 [ttl_trd_qty] => 42435 [volume] => 3706 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 438 [chn_per] => 0.33 [ttl_trd_qty] => 43513 [volume] => 1078 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 438.1 [chn_per] => 0.36 [ttl_trd_qty] => 44477 [volume] => 964 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 438.05 [chn_per] => 0.34 [ttl_trd_qty] => 46531 [volume] => 2054 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 438 [chn_per] => 0.33 [ttl_trd_qty] => 49770 [volume] => 3239 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 438 [chn_per] => 0.33 [ttl_trd_qty] => 49770 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 437.15 [chn_per] => 0.14 [ttl_trd_qty] => 52907 [volume] => 3137 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 437.15 [chn_per] => 0.14 [ttl_trd_qty] => 52907 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 437.5 [chn_per] => 0.22 [ttl_trd_qty] => 58666 [volume] => 5759 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 435.85 [chn_per] => -0.16 [ttl_trd_qty] => 66175 [volume] => 7509 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 434 [close_price] => 435.85 [chn_per] => -0.16 [ttl_trd_qty] => 66175 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 433.2 [close_price] => 437.15 [chn_per] => 0.14 [ttl_trd_qty] => 83070 [volume] => 16895 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 433.2 [close_price] => 437.35 [chn_per] => 0.18 [ttl_trd_qty] => 93759 [volume] => 10689 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 433.2 [close_price] => 437.55 [chn_per] => 0.23 [ttl_trd_qty] => 104184 [volume] => 10425 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 433.2 [close_price] => 437.95 [chn_per] => 0.32 [ttl_trd_qty] => 116446 [volume] => 12262 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 433.2 [close_price] => 438 [chn_per] => 0.33 [ttl_trd_qty] => 135393 [volume] => 18947 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 436.55 [high_price] => 439.4 [low_price] => 433.2 [close_price] => 438 [chn_per] => 0.33 [ttl_trd_qty] => 135393 [volume] => 0 ) ) [GHCLTEXTIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 98.61 [close_price] => 100.2 [chn_per] => 0.57 [ttl_trd_qty] => 3658 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 98.61 [close_price] => 100.2 [chn_per] => 0.57 [ttl_trd_qty] => 3658 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 98.61 [close_price] => 99.59 [chn_per] => -0.04 [ttl_trd_qty] => 55367 [volume] => 51709 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 98.61 [close_price] => 99.59 [chn_per] => -0.04 [ttl_trd_qty] => 55367 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 98.61 [close_price] => 99.1 [chn_per] => -0.53 [ttl_trd_qty] => 75036 [volume] => 19669 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 98.61 [close_price] => 99.61 [chn_per] => -0.02 [ttl_trd_qty] => 94211 [volume] => 19175 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 98.61 [close_price] => 98.99 [chn_per] => -0.64 [ttl_trd_qty] => 107971 [volume] => 13760 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 98.61 [close_price] => 99.57 [chn_per] => -0.06 [ttl_trd_qty] => 124126 [volume] => 16155 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 98.61 [close_price] => 99.57 [chn_per] => -0.06 [ttl_trd_qty] => 124126 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 98.61 [close_price] => 99.25 [chn_per] => -0.38 [ttl_trd_qty] => 144426 [volume] => 20300 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 98.61 [close_price] => 99.25 [chn_per] => -0.38 [ttl_trd_qty] => 144426 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 97.34 [close_price] => 98.17 [chn_per] => -1.47 [ttl_trd_qty] => 176628 [volume] => 32202 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 97.34 [close_price] => 98.17 [chn_per] => -1.47 [ttl_trd_qty] => 176628 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.56 [close_price] => 96.89 [chn_per] => -2.75 [ttl_trd_qty] => 260623 [volume] => 83995 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.56 [close_price] => 96.8 [chn_per] => -2.84 [ttl_trd_qty] => 264739 [volume] => 4116 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.42 [close_price] => 96.84 [chn_per] => -2.8 [ttl_trd_qty] => 277981 [volume] => 13242 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.42 [close_price] => 97.04 [chn_per] => -2.6 [ttl_trd_qty] => 285174 [volume] => 7193 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.42 [close_price] => 97.04 [chn_per] => -2.6 [ttl_trd_qty] => 285174 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.42 [close_price] => 97.78 [chn_per] => -1.86 [ttl_trd_qty] => 298798 [volume] => 13624 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.42 [close_price] => 97.79 [chn_per] => -1.85 [ttl_trd_qty] => 307267 [volume] => 8469 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.42 [close_price] => 97.58 [chn_per] => -2.06 [ttl_trd_qty] => 314105 [volume] => 6838 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.42 [close_price] => 97.58 [chn_per] => -2.06 [ttl_trd_qty] => 314105 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.42 [close_price] => 97.4 [chn_per] => -2.24 [ttl_trd_qty] => 324619 [volume] => 10514 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.42 [close_price] => 97.47 [chn_per] => -2.17 [ttl_trd_qty] => 342074 [volume] => 17455 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.42 [close_price] => 97.11 [chn_per] => -2.53 [ttl_trd_qty] => 350981 [volume] => 8907 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 98.61 [high_price] => 100.86 [low_price] => 96.42 [close_price] => 97.11 [chn_per] => -2.53 [ttl_trd_qty] => 350981 [volume] => 0 ) ) [GICHSGFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 152 [high_price] => 152.51 [low_price] => 152 [close_price] => 152.11 [chn_per] => -0.23 [ttl_trd_qty] => 804 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 152 [high_price] => 153.79 [low_price] => 152 [close_price] => 152.82 [chn_per] => 0.24 [ttl_trd_qty] => 12142 [volume] => 11338 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 152 [high_price] => 153.79 [low_price] => 152 [close_price] => 152.81 [chn_per] => 0.23 [ttl_trd_qty] => 16919 [volume] => 4777 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 152 [high_price] => 153.79 [low_price] => 152 [close_price] => 152.81 [chn_per] => 0.23 [ttl_trd_qty] => 16919 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.47 [chn_per] => -0.65 [ttl_trd_qty] => 28262 [volume] => 11343 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.89 [chn_per] => -0.37 [ttl_trd_qty] => 29187 [volume] => 925 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.69 [chn_per] => -0.51 [ttl_trd_qty] => 30235 [volume] => 1048 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.89 [chn_per] => -0.37 [ttl_trd_qty] => 31924 [volume] => 1689 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.89 [chn_per] => -0.37 [ttl_trd_qty] => 31924 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.81 [chn_per] => -0.43 [ttl_trd_qty] => 33255 [volume] => 1331 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.87 [chn_per] => -0.39 [ttl_trd_qty] => 38140 [volume] => 4885 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.32 [chn_per] => -0.75 [ttl_trd_qty] => 45761 [volume] => 7621 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.32 [chn_per] => -0.75 [ttl_trd_qty] => 45761 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.62 [chn_per] => -0.55 [ttl_trd_qty] => 52100 [volume] => 6339 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.62 [chn_per] => -0.55 [ttl_trd_qty] => 52480 [volume] => 380 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.35 [chn_per] => -0.73 [ttl_trd_qty] => 53660 [volume] => 1180 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 152 [high_price] => 153.79 [low_price] => 151.13 [close_price] => 151.25 [chn_per] => -0.79 [ttl_trd_qty] => 54260 [volume] => 600 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 152 [high_price] => 153.79 [low_price] => 150.95 [close_price] => 151.32 [chn_per] => -0.75 [ttl_trd_qty] => 58242 [volume] => 3982 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 152 [high_price] => 153.79 [low_price] => 150.95 [close_price] => 151.56 [chn_per] => -0.59 [ttl_trd_qty] => 58656 [volume] => 414 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 152 [high_price] => 153.79 [low_price] => 150.95 [close_price] => 150.96 [chn_per] => -0.98 [ttl_trd_qty] => 63509 [volume] => 4853 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 152 [high_price] => 153.79 [low_price] => 150.95 [close_price] => 151.29 [chn_per] => -0.77 [ttl_trd_qty] => 64659 [volume] => 1150 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 152 [high_price] => 153.79 [low_price] => 150.95 [close_price] => 151.15 [chn_per] => -0.86 [ttl_trd_qty] => 65255 [volume] => 596 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 152 [high_price] => 153.79 [low_price] => 150.95 [close_price] => 151.51 [chn_per] => -0.62 [ttl_trd_qty] => 65696 [volume] => 441 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 152 [high_price] => 153.79 [low_price] => 150.95 [close_price] => 151.51 [chn_per] => -0.62 [ttl_trd_qty] => 65696 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 152 [high_price] => 153.79 [low_price] => 150.95 [close_price] => 151.96 [chn_per] => -0.33 [ttl_trd_qty] => 77012 [volume] => 11316 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 152 [high_price] => 153.79 [low_price] => 150.95 [close_price] => 152.6 [chn_per] => 0.09 [ttl_trd_qty] => 102524 [volume] => 25512 ) ) [GICRE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 363.5 [high_price] => 364.45 [low_price] => 363.5 [close_price] => 363.95 [chn_per] => 0.12 [ttl_trd_qty] => 1219 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 363.5 [high_price] => 364.45 [low_price] => 361.2 [close_price] => 362.55 [chn_per] => -0.26 [ttl_trd_qty] => 31879 [volume] => 30660 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 363.5 [high_price] => 364.45 [low_price] => 361.2 [close_price] => 362.2 [chn_per] => -0.36 [ttl_trd_qty] => 32867 [volume] => 988 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 363.5 [high_price] => 364.45 [low_price] => 361.2 [close_price] => 362.55 [chn_per] => -0.26 [ttl_trd_qty] => 43036 [volume] => 10169 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 363.5 [high_price] => 364.45 [low_price] => 361.2 [close_price] => 363.45 [chn_per] => -0.01 [ttl_trd_qty] => 82705 [volume] => 39669 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 361.2 [close_price] => 362.6 [chn_per] => -0.25 [ttl_trd_qty] => 177388 [volume] => 94683 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 361.2 [close_price] => 362.5 [chn_per] => -0.28 [ttl_trd_qty] => 190725 [volume] => 13337 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 361.2 [close_price] => 362.5 [chn_per] => -0.28 [ttl_trd_qty] => 216062 [volume] => 25337 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 361.2 [close_price] => 362.6 [chn_per] => -0.25 [ttl_trd_qty] => 230572 [volume] => 14510 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 361.2 [close_price] => 362.55 [chn_per] => -0.26 [ttl_trd_qty] => 237116 [volume] => 6544 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 361.2 [close_price] => 361.85 [chn_per] => -0.45 [ttl_trd_qty] => 254515 [volume] => 17399 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 361.2 [close_price] => 362 [chn_per] => -0.41 [ttl_trd_qty] => 263621 [volume] => 9106 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 361.2 [close_price] => 361.5 [chn_per] => -0.55 [ttl_trd_qty] => 267987 [volume] => 4366 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 361.2 [close_price] => 361.75 [chn_per] => -0.48 [ttl_trd_qty] => 269859 [volume] => 1872 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 360.55 [close_price] => 360.9 [chn_per] => -0.72 [ttl_trd_qty] => 288567 [volume] => 18708 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 358.55 [close_price] => 358.85 [chn_per] => -1.28 [ttl_trd_qty] => 373174 [volume] => 84607 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 358.55 [close_price] => 359.45 [chn_per] => -1.11 [ttl_trd_qty] => 385422 [volume] => 12248 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 358.55 [close_price] => 359.45 [chn_per] => -1.11 [ttl_trd_qty] => 408342 [volume] => 22920 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 358.55 [close_price] => 359.7 [chn_per] => -1.05 [ttl_trd_qty] => 412429 [volume] => 4087 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 358.55 [close_price] => 359.7 [chn_per] => -1.05 [ttl_trd_qty] => 412429 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 358.55 [close_price] => 359 [chn_per] => -1.24 [ttl_trd_qty] => 452487 [volume] => 40058 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 358.55 [close_price] => 359 [chn_per] => -1.24 [ttl_trd_qty] => 452487 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 358.55 [close_price] => 359 [chn_per] => -1.24 [ttl_trd_qty] => 478095 [volume] => 25608 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 358.55 [close_price] => 358.85 [chn_per] => -1.28 [ttl_trd_qty] => 481366 [volume] => 3271 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 358.55 [close_price] => 359.45 [chn_per] => -1.11 [ttl_trd_qty] => 511607 [volume] => 30241 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 363.5 [high_price] => 365.15 [low_price] => 358.55 [close_price] => 359.45 [chn_per] => -1.11 [ttl_trd_qty] => 511607 [volume] => 0 ) ) [GILLANDERS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 91.07 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 91.07 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 92.9 [close_price] => 92.94 [chn_per] => 2.05 [ttl_trd_qty] => 200 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 92.9 [close_price] => 92.94 [chn_per] => 2.05 [ttl_trd_qty] => 200 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 92.9 [close_price] => 92.94 [chn_per] => 2.05 [ttl_trd_qty] => 200 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 90.16 [chn_per] => -1 [ttl_trd_qty] => 752 [volume] => 552 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 90.16 [chn_per] => -1 [ttl_trd_qty] => 752 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 90.16 [chn_per] => -1 [ttl_trd_qty] => 752 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 90.16 [chn_per] => -1 [ttl_trd_qty] => 752 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 92.8 [chn_per] => 1.9 [ttl_trd_qty] => 753 [volume] => 1 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 92.8 [chn_per] => 1.9 [ttl_trd_qty] => 753 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 92.8 [chn_per] => 1.9 [ttl_trd_qty] => 753 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 92.8 [chn_per] => 1.9 [ttl_trd_qty] => 753 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 92.8 [chn_per] => 1.9 [ttl_trd_qty] => 753 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 92.8 [chn_per] => 1.9 [ttl_trd_qty] => 753 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 92.8 [chn_per] => 1.9 [ttl_trd_qty] => 753 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 90.7 [chn_per] => -0.41 [ttl_trd_qty] => 809 [volume] => 56 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 90.7 [chn_per] => -0.41 [ttl_trd_qty] => 809 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 90.7 [chn_per] => -0.41 [ttl_trd_qty] => 809 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 90.7 [chn_per] => -0.41 [ttl_trd_qty] => 809 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 92 [chn_per] => 1.02 [ttl_trd_qty] => 811 [volume] => 2 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 92.9 [high_price] => 92.94 [low_price] => 90.16 [close_price] => 92 [chn_per] => 1.02 [ttl_trd_qty] => 811 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 92.9 [high_price] => 94.49 [low_price] => 90.16 [close_price] => 91.82 [chn_per] => 0.82 [ttl_trd_qty] => 3556 [volume] => 2745 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 92.9 [high_price] => 94.49 [low_price] => 90.16 [close_price] => 91.82 [chn_per] => 0.82 [ttl_trd_qty] => 3556 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 92.9 [high_price] => 94.49 [low_price] => 90.16 [close_price] => 91.9 [chn_per] => 0.91 [ttl_trd_qty] => 3573 [volume] => 17 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 92.9 [high_price] => 94.49 [low_price] => 90.16 [close_price] => 91.9 [chn_per] => 0.91 [ttl_trd_qty] => 3573 [volume] => 0 ) ) [GILLETTE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7675 [high_price] => 7716.5 [low_price] => 7646 [close_price] => 7703.5 [chn_per] => 0.31 [ttl_trd_qty] => 582 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7675 [high_price] => 7716.5 [low_price] => 7646 [close_price] => 7703.5 [chn_per] => 0.31 [ttl_trd_qty] => 582 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7675 [high_price] => 7746 [low_price] => 7646 [close_price] => 7736.5 [chn_per] => 0.74 [ttl_trd_qty] => 1463 [volume] => 881 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7675 [high_price] => 7746 [low_price] => 7646 [close_price] => 7721 [chn_per] => 0.54 [ttl_trd_qty] => 2924 [volume] => 1461 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7675 [high_price] => 7746 [low_price] => 7646 [close_price] => 7723.5 [chn_per] => 0.57 [ttl_trd_qty] => 3278 [volume] => 354 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 7675 [high_price] => 7746 [low_price] => 7646 [close_price] => 7715 [chn_per] => 0.46 [ttl_trd_qty] => 3506 [volume] => 228 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7675 [high_price] => 7746 [low_price] => 7646 [close_price] => 7715 [chn_per] => 0.46 [ttl_trd_qty] => 3506 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7675 [high_price] => 7746 [low_price] => 7646 [close_price] => 7720 [chn_per] => 0.53 [ttl_trd_qty] => 4247 [volume] => 741 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7675 [high_price] => 7746 [low_price] => 7646 [close_price] => 7701 [chn_per] => 0.28 [ttl_trd_qty] => 4669 [volume] => 422 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7675 [high_price] => 7746 [low_price] => 7646 [close_price] => 7701 [chn_per] => 0.28 [ttl_trd_qty] => 4669 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7675 [high_price] => 7746 [low_price] => 7646 [close_price] => 7685 [chn_per] => 0.07 [ttl_trd_qty] => 5309 [volume] => 640 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7650 [chn_per] => -0.38 [ttl_trd_qty] => 6215 [volume] => 906 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7650 [chn_per] => -0.38 [ttl_trd_qty] => 6215 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7650 [chn_per] => -0.38 [ttl_trd_qty] => 7508 [volume] => 1293 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7714.5 [chn_per] => 0.46 [ttl_trd_qty] => 15223 [volume] => 7715 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7710 [chn_per] => 0.4 [ttl_trd_qty] => 16571 [volume] => 1348 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7710 [chn_per] => 0.4 [ttl_trd_qty] => 16571 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7714 [chn_per] => 0.45 [ttl_trd_qty] => 17358 [volume] => 787 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7703 [chn_per] => 0.31 [ttl_trd_qty] => 17526 [volume] => 168 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7692 [chn_per] => 0.16 [ttl_trd_qty] => 18106 [volume] => 580 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7692 [chn_per] => 0.16 [ttl_trd_qty] => 18106 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7690 [chn_per] => 0.14 [ttl_trd_qty] => 18570 [volume] => 464 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7682 [chn_per] => 0.03 [ttl_trd_qty] => 19144 [volume] => 574 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7675 [high_price] => 7746 [low_price] => 7641 [close_price] => 7682 [chn_per] => 0.03 [ttl_trd_qty] => 19144 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7675 [high_price] => 7746 [low_price] => 7631 [close_price] => 7650 [chn_per] => -0.38 [ttl_trd_qty] => 22937 [volume] => 3793 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7675 [high_price] => 7746 [low_price] => 7631 [close_price] => 7650 [chn_per] => -0.38 [ttl_trd_qty] => 22937 [volume] => 0 ) ) [GILT5BETA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 66.61 [high_price] => 66.61 [low_price] => 65.29 [close_price] => 66.03 [chn_per] => -0.81 [ttl_trd_qty] => 4655 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 66.03 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 66.03 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 66.03 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 66.03 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 66.03 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 66.36 [high_price] => 66.36 [low_price] => 66.32 [close_price] => 66.32 [chn_per] => 0.44 [ttl_trd_qty] => 2 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 66.32 [close_price] => 66.64 [chn_per] => 0.92 [ttl_trd_qty] => 102 [volume] => 100 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 66.32 [close_price] => 66.64 [chn_per] => 0.92 [ttl_trd_qty] => 102 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 66.31 [close_price] => 66.64 [chn_per] => 0.92 [ttl_trd_qty] => 273 [volume] => 171 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 66.31 [close_price] => 66.64 [chn_per] => 0.92 [ttl_trd_qty] => 378 [volume] => 105 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 66.31 [close_price] => 66.64 [chn_per] => 0.92 [ttl_trd_qty] => 475 [volume] => 97 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 66.31 [close_price] => 66.64 [chn_per] => 0.92 [ttl_trd_qty] => 475 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 66.31 [close_price] => 66.64 [chn_per] => 0.92 [ttl_trd_qty] => 475 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 66.31 [close_price] => 66.64 [chn_per] => 0.92 [ttl_trd_qty] => 475 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 66.31 [close_price] => 66.64 [chn_per] => 0.92 [ttl_trd_qty] => 475 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 66.31 [close_price] => 66.64 [chn_per] => 0.92 [ttl_trd_qty] => 480 [volume] => 5 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 65.37 [close_price] => 65.37 [chn_per] => -1 [ttl_trd_qty] => 710 [volume] => 230 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 65.37 [close_price] => 66.63 [chn_per] => 0.91 [ttl_trd_qty] => 779 [volume] => 69 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 65.37 [close_price] => 66.63 [chn_per] => 0.91 [ttl_trd_qty] => 779 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 65.37 [close_price] => 66.63 [chn_per] => 0.91 [ttl_trd_qty] => 779 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 65.37 [close_price] => 66.63 [chn_per] => 0.91 [ttl_trd_qty] => 779 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 65.37 [close_price] => 66.63 [chn_per] => 0.91 [ttl_trd_qty] => 779 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 65.37 [close_price] => 66.63 [chn_per] => 0.91 [ttl_trd_qty] => 779 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 65.37 [close_price] => 66.63 [chn_per] => 0.91 [ttl_trd_qty] => 779 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 66.36 [high_price] => 66.64 [low_price] => 65.37 [close_price] => 66.63 [chn_per] => 0.91 [ttl_trd_qty] => 779 [volume] => 0 ) ) [GILT5YBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 66.14 [chn_per] => 0.33 [ttl_trd_qty] => 2234 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.9 [chn_per] => -0.03 [ttl_trd_qty] => 30627 [volume] => 28393 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.87 [chn_per] => -0.08 [ttl_trd_qty] => 64542 [volume] => 33915 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.87 [chn_per] => -0.08 [ttl_trd_qty] => 64542 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.95 [chn_per] => 0.05 [ttl_trd_qty] => 105247 [volume] => 40705 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.96 [chn_per] => 0.06 [ttl_trd_qty] => 167780 [volume] => 62533 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.96 [chn_per] => 0.06 [ttl_trd_qty] => 176992 [volume] => 9212 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.96 [chn_per] => 0.06 [ttl_trd_qty] => 187225 [volume] => 10233 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.97 [chn_per] => 0.08 [ttl_trd_qty] => 215595 [volume] => 28370 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.91 [chn_per] => -0.02 [ttl_trd_qty] => 218943 [volume] => 3348 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.99 [chn_per] => 0.11 [ttl_trd_qty] => 234066 [volume] => 15123 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.99 [chn_per] => 0.11 [ttl_trd_qty] => 234066 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.97 [chn_per] => 0.08 [ttl_trd_qty] => 249035 [volume] => 14969 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.9 [chn_per] => -0.03 [ttl_trd_qty] => 278168 [volume] => 29133 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.95 [chn_per] => 0.05 [ttl_trd_qty] => 283987 [volume] => 5819 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.95 [chn_per] => 0.05 [ttl_trd_qty] => 283987 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.89 [chn_per] => -0.05 [ttl_trd_qty] => 295988 [volume] => 12001 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.91 [chn_per] => -0.02 [ttl_trd_qty] => 324540 [volume] => 28552 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.9 [chn_per] => -0.03 [ttl_trd_qty] => 327872 [volume] => 3332 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.87 [chn_per] => -0.08 [ttl_trd_qty] => 347751 [volume] => 19879 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.89 [chn_per] => -0.05 [ttl_trd_qty] => 358087 [volume] => 10336 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.89 [chn_per] => -0.05 [ttl_trd_qty] => 358087 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.86 [chn_per] => -0.09 [ttl_trd_qty] => 368599 [volume] => 10512 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.86 [chn_per] => -0.09 [ttl_trd_qty] => 368599 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.85 [chn_per] => -0.11 [ttl_trd_qty] => 416705 [volume] => 48106 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 65.46 [high_price] => 66.14 [low_price] => 65.45 [close_price] => 65.85 [chn_per] => -0.11 [ttl_trd_qty] => 416705 [volume] => 0 ) ) [GINNIFILA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 49.12 [high_price] => 49.39 [low_price] => 49.12 [close_price] => 49.39 [chn_per] => -1.48 [ttl_trd_qty] => 2157 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50.66 [chn_per] => 1.06 [ttl_trd_qty] => 19729 [volume] => 17572 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50.65 [chn_per] => 1.04 [ttl_trd_qty] => 43426 [volume] => 23697 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50.65 [chn_per] => 1.04 [ttl_trd_qty] => 43426 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50.23 [chn_per] => 1.34 [ttl_trd_qty] => 49243 [volume] => 5817 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50.46 [chn_per] => 0.66 [ttl_trd_qty] => 57372 [volume] => 8129 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50.32 [chn_per] => 0.38 [ttl_trd_qty] => 68907 [volume] => 11535 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50.08 [chn_per] => 0.38 [ttl_trd_qty] => 68907 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50.08 [chn_per] => -0.36 [ttl_trd_qty] => 81963 [volume] => 13056 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 49.95 [chn_per] => -1.66 [ttl_trd_qty] => 93333 [volume] => 11370 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 49.61 [chn_per] => -1.66 [ttl_trd_qty] => 93333 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 49.9 [chn_per] => -0.46 [ttl_trd_qty] => 116679 [volume] => 23346 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 49.9 [chn_per] => -0.46 [ttl_trd_qty] => 116679 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 49.81 [chn_per] => -0.64 [ttl_trd_qty] => 119958 [volume] => 3279 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 49.81 [chn_per] => -0.64 [ttl_trd_qty] => 119958 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 49.91 [chn_per] => -0.64 [ttl_trd_qty] => 119958 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 49.95 [chn_per] => -0.36 [ttl_trd_qty] => 122052 [volume] => 2094 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 49.85 [chn_per] => -0.56 [ttl_trd_qty] => 122457 [volume] => 405 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 49.93 [chn_per] => -0.56 [ttl_trd_qty] => 122457 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50 [chn_per] => -0.62 [ttl_trd_qty] => 132110 [volume] => 9653 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50.38 [chn_per] => 0.5 [ttl_trd_qty] => 134141 [volume] => 2031 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50.53 [chn_per] => 0.38 [ttl_trd_qty] => 141793 [volume] => 7652 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50.3 [chn_per] => 0.34 [ttl_trd_qty] => 145023 [volume] => 3230 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 50.3 [chn_per] => 0.34 [ttl_trd_qty] => 145023 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.12 [close_price] => 49.93 [chn_per] => -0.4 [ttl_trd_qty] => 156624 [volume] => 11601 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 49.12 [high_price] => 51 [low_price] => 49.1 [close_price] => 49.1 [chn_per] => -2.05 [ttl_trd_qty] => 179827 [volume] => 23203 ) ) [GIPCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 161.29 [high_price] => 161.29 [low_price] => 161.29 [close_price] => 161.29 [chn_per] => 0.47 [ttl_trd_qty] => 168 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 161.29 [high_price] => 161.29 [low_price] => 160.61 [close_price] => 161.04 [chn_per] => 0.32 [ttl_trd_qty] => 7629 [volume] => 7461 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 161.29 [high_price] => 161.29 [low_price] => 160.61 [close_price] => 161.04 [chn_per] => 0.32 [ttl_trd_qty] => 7629 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 161.29 [high_price] => 161.29 [low_price] => 160.01 [close_price] => 160.22 [chn_per] => -0.19 [ttl_trd_qty] => 22496 [volume] => 14867 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 161.29 [high_price] => 161.29 [low_price] => 160.01 [close_price] => 160.22 [chn_per] => -0.19 [ttl_trd_qty] => 22496 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 161.29 [high_price] => 161.29 [low_price] => 160 [close_price] => 160 [chn_per] => -0.33 [ttl_trd_qty] => 25984 [volume] => 3488 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 161.29 [high_price] => 161.29 [low_price] => 160 [close_price] => 160.35 [chn_per] => -0.11 [ttl_trd_qty] => 31357 [volume] => 5373 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 161.29 [high_price] => 161.29 [low_price] => 160 [close_price] => 160.35 [chn_per] => -0.11 [ttl_trd_qty] => 31357 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 160 [close_price] => 161.31 [chn_per] => 0.49 [ttl_trd_qty] => 39544 [volume] => 8187 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 160 [close_price] => 161.31 [chn_per] => 0.49 [ttl_trd_qty] => 39544 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 160 [close_price] => 160.97 [chn_per] => 0.27 [ttl_trd_qty] => 47102 [volume] => 7558 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 160 [close_price] => 160.97 [chn_per] => 0.27 [ttl_trd_qty] => 47102 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 160 [close_price] => 160.21 [chn_per] => -0.2 [ttl_trd_qty] => 51479 [volume] => 4377 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 159.55 [close_price] => 159.84 [chn_per] => -0.43 [ttl_trd_qty] => 58095 [volume] => 6616 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 159.55 [close_price] => 159.84 [chn_per] => -0.43 [ttl_trd_qty] => 58095 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 159.51 [close_price] => 159.83 [chn_per] => -0.44 [ttl_trd_qty] => 65610 [volume] => 7515 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 159.51 [close_price] => 159.93 [chn_per] => -0.37 [ttl_trd_qty] => 75892 [volume] => 10282 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 159.51 [close_price] => 159.52 [chn_per] => -0.63 [ttl_trd_qty] => 76836 [volume] => 944 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 159.51 [close_price] => 159.52 [chn_per] => -0.63 [ttl_trd_qty] => 76836 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 159.15 [close_price] => 159.15 [chn_per] => -0.86 [ttl_trd_qty] => 83362 [volume] => 6526 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 159.15 [close_price] => 159.15 [chn_per] => -0.86 [ttl_trd_qty] => 83362 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 158.7 [close_price] => 159.03 [chn_per] => -0.93 [ttl_trd_qty] => 93092 [volume] => 9730 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 158.7 [close_price] => 158.9 [chn_per] => -1.02 [ttl_trd_qty] => 96542 [volume] => 3450 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 158.7 [close_price] => 158.81 [chn_per] => -1.07 [ttl_trd_qty] => 96778 [volume] => 236 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 158.7 [close_price] => 159.1 [chn_per] => -0.89 [ttl_trd_qty] => 108297 [volume] => 11519 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 161.29 [high_price] => 161.92 [low_price] => 158.7 [close_price] => 158.89 [chn_per] => -1.02 [ttl_trd_qty] => 121687 [volume] => 13390 ) ) [GKENERGY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 140.5 [high_price] => 142.26 [low_price] => 140.5 [close_price] => 141.52 [chn_per] => -0.04 [ttl_trd_qty] => 8285 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 140.5 [high_price] => 142.26 [low_price] => 140.5 [close_price] => 141.52 [chn_per] => -0.04 [ttl_trd_qty] => 8285 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 140.41 [close_price] => 140.62 [chn_per] => -0.67 [ttl_trd_qty] => 52033 [volume] => 43748 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 140.41 [close_price] => 141.33 [chn_per] => -0.17 [ttl_trd_qty] => 107456 [volume] => 55423 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 140.41 [close_price] => 141.3 [chn_per] => -0.19 [ttl_trd_qty] => 121773 [volume] => 14317 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 140.41 [close_price] => 141.32 [chn_per] => -0.18 [ttl_trd_qty] => 141580 [volume] => 19807 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 140.41 [close_price] => 141.32 [chn_per] => -0.18 [ttl_trd_qty] => 141580 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 140.05 [close_price] => 140.99 [chn_per] => -0.41 [ttl_trd_qty] => 182727 [volume] => 41147 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 139.85 [close_price] => 140.66 [chn_per] => -0.64 [ttl_trd_qty] => 229914 [volume] => 47187 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 139.85 [close_price] => 140.66 [chn_per] => -0.64 [ttl_trd_qty] => 229914 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 139 [close_price] => 139.66 [chn_per] => -1.35 [ttl_trd_qty] => 302289 [volume] => 72375 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 138.76 [close_price] => 138.98 [chn_per] => -1.83 [ttl_trd_qty] => 321840 [volume] => 19551 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 138.76 [close_price] => 138.98 [chn_per] => -1.83 [ttl_trd_qty] => 321840 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 138.31 [close_price] => 139 [chn_per] => -1.82 [ttl_trd_qty] => 363525 [volume] => 41685 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 138.31 [close_price] => 139.16 [chn_per] => -1.7 [ttl_trd_qty] => 369487 [volume] => 5962 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 138.31 [close_price] => 138.79 [chn_per] => -1.96 [ttl_trd_qty] => 378111 [volume] => 8624 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 138.31 [close_price] => 138.79 [chn_per] => -1.96 [ttl_trd_qty] => 378111 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 138.21 [close_price] => 138.3 [chn_per] => -2.31 [ttl_trd_qty] => 395176 [volume] => 17065 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 138 [close_price] => 138.25 [chn_per] => -2.35 [ttl_trd_qty] => 428244 [volume] => 33068 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 138 [close_price] => 138.05 [chn_per] => -2.49 [ttl_trd_qty] => 460759 [volume] => 32515 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 138 [close_price] => 138.05 [chn_per] => -2.49 [ttl_trd_qty] => 460759 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 138 [close_price] => 138.11 [chn_per] => -2.44 [ttl_trd_qty] => 471538 [volume] => 10779 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 137 [close_price] => 137 [chn_per] => -3.23 [ttl_trd_qty] => 532495 [volume] => 60957 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 137 [close_price] => 137 [chn_per] => -3.23 [ttl_trd_qty] => 532495 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 136.81 [close_price] => 137.8 [chn_per] => -2.66 [ttl_trd_qty] => 577528 [volume] => 45033 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 140.5 [high_price] => 142.36 [low_price] => 136.81 [close_price] => 137.8 [chn_per] => -2.66 [ttl_trd_qty] => 577528 [volume] => 0 ) ) [GKSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 130.12 [high_price] => 131.97 [low_price] => 129.4 [close_price] => 130 [chn_per] => 0.46 [ttl_trd_qty] => 5199 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 130.12 [high_price] => 131.97 [low_price] => 129.4 [close_price] => 130.23 [chn_per] => 0.64 [ttl_trd_qty] => 18724 [volume] => 13525 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 130.12 [high_price] => 131.97 [low_price] => 129.4 [close_price] => 130.23 [chn_per] => 0.64 [ttl_trd_qty] => 18724 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 130.12 [high_price] => 133.21 [low_price] => 129.4 [close_price] => 133.07 [chn_per] => 2.84 [ttl_trd_qty] => 49294 [volume] => 30570 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 130.12 [high_price] => 133.21 [low_price] => 129.4 [close_price] => 133.07 [chn_per] => 2.84 [ttl_trd_qty] => 49294 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 132 [chn_per] => 2.01 [ttl_trd_qty] => 127433 [volume] => 78139 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 132 [chn_per] => 2.01 [ttl_trd_qty] => 127433 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 132.59 [chn_per] => 2.47 [ttl_trd_qty] => 140075 [volume] => 12642 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 132.59 [chn_per] => 2.47 [ttl_trd_qty] => 140075 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.79 [chn_per] => 1.85 [ttl_trd_qty] => 167991 [volume] => 27916 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.55 [chn_per] => 1.66 [ttl_trd_qty] => 169345 [volume] => 1354 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.69 [chn_per] => 1.77 [ttl_trd_qty] => 171177 [volume] => 1832 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.59 [chn_per] => 1.69 [ttl_trd_qty] => 175375 [volume] => 4198 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 132.19 [chn_per] => 2.16 [ttl_trd_qty] => 178866 [volume] => 3491 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 132.19 [chn_per] => 2.16 [ttl_trd_qty] => 178866 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.84 [chn_per] => 1.89 [ttl_trd_qty] => 179644 [volume] => 778 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.84 [chn_per] => 1.89 [ttl_trd_qty] => 179644 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.59 [chn_per] => 1.69 [ttl_trd_qty] => 181147 [volume] => 1503 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.75 [chn_per] => 1.82 [ttl_trd_qty] => 181666 [volume] => 519 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.75 [chn_per] => 1.82 [ttl_trd_qty] => 181666 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.62 [chn_per] => 1.72 [ttl_trd_qty] => 182990 [volume] => 1324 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.37 [chn_per] => 1.52 [ttl_trd_qty] => 188963 [volume] => 5973 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 130.91 [chn_per] => 1.17 [ttl_trd_qty] => 189691 [volume] => 728 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 130.58 [chn_per] => 0.91 [ttl_trd_qty] => 191964 [volume] => 2273 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.04 [chn_per] => 1.27 [ttl_trd_qty] => 243107 [volume] => 51143 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 130.12 [high_price] => 133.9 [low_price] => 129.4 [close_price] => 131.04 [chn_per] => 1.27 [ttl_trd_qty] => 243107 [volume] => 0 ) ) [GKWLIMITED] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1750 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1750 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1750 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1750 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1750 [high_price] => 1750 [low_price] => 1750 [close_price] => 1750 [chn_per] => 0 [ttl_trd_qty] => 15 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1750 [close_price] => 1773.9 [chn_per] => 1.37 [ttl_trd_qty] => 18 [volume] => 3 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1750 [close_price] => 1773.9 [chn_per] => 1.37 [ttl_trd_qty] => 18 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1750 [close_price] => 1773.9 [chn_per] => 1.37 [ttl_trd_qty] => 18 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1750 [close_price] => 1773.9 [chn_per] => 1.37 [ttl_trd_qty] => 18 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1750 [close_price] => 1773.9 [chn_per] => 1.37 [ttl_trd_qty] => 18 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1750 [close_price] => 1773.9 [chn_per] => 1.37 [ttl_trd_qty] => 18 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1750 [close_price] => 1773.9 [chn_per] => 1.37 [ttl_trd_qty] => 18 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1750 [close_price] => 1773.9 [chn_per] => 1.37 [ttl_trd_qty] => 18 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1750 [close_price] => 1773.9 [chn_per] => 1.37 [ttl_trd_qty] => 18 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1750 [close_price] => 1773.9 [chn_per] => 1.37 [ttl_trd_qty] => 18 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1750 [close_price] => 1773.9 [chn_per] => 1.37 [ttl_trd_qty] => 18 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1728 [close_price] => 1728 [chn_per] => -1.26 [ttl_trd_qty] => 23 [volume] => 5 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1728 [close_price] => 1728 [chn_per] => -1.26 [ttl_trd_qty] => 23 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1728 [close_price] => 1728.1 [chn_per] => -1.25 [ttl_trd_qty] => 32 [volume] => 9 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1728 [close_price] => 1728.1 [chn_per] => -1.25 [ttl_trd_qty] => 32 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1728 [close_price] => 1730 [chn_per] => -1.14 [ttl_trd_qty] => 35 [volume] => 3 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1728 [close_price] => 1730 [chn_per] => -1.14 [ttl_trd_qty] => 35 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1728 [close_price] => 1728.1 [chn_per] => -1.25 [ttl_trd_qty] => 111 [volume] => 76 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1728 [close_price] => 1728.1 [chn_per] => -1.25 [ttl_trd_qty] => 111 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1725 [close_price] => 1746 [chn_per] => -0.23 [ttl_trd_qty] => 157 [volume] => 46 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1750 [high_price] => 1773.9 [low_price] => 1725 [close_price] => 1746 [chn_per] => -0.23 [ttl_trd_qty] => 157 [volume] => 0 ) ) [GLAND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2495 [high_price] => 2497 [low_price] => 2480.1 [close_price] => 2491.1 [chn_per] => -0.16 [ttl_trd_qty] => 6614 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2456 [close_price] => 2471.5 [chn_per] => -0.94 [ttl_trd_qty] => 78325 [volume] => 71711 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2456 [close_price] => 2471.5 [chn_per] => -0.94 [ttl_trd_qty] => 78325 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2446.5 [close_price] => 2472 [chn_per] => -0.92 [ttl_trd_qty] => 128076 [volume] => 49751 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2446.5 [close_price] => 2472 [chn_per] => -0.92 [ttl_trd_qty] => 128076 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2438.8 [close_price] => 2439.3 [chn_per] => -2.23 [ttl_trd_qty] => 154760 [volume] => 26684 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425.6 [close_price] => 2429 [chn_per] => -2.65 [ttl_trd_qty] => 185179 [volume] => 30419 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425.6 [close_price] => 2429 [chn_per] => -2.65 [ttl_trd_qty] => 185179 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2433.8 [chn_per] => -2.45 [ttl_trd_qty] => 222778 [volume] => 37599 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2433.8 [chn_per] => -2.45 [ttl_trd_qty] => 222778 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2448.6 [chn_per] => -1.86 [ttl_trd_qty] => 246776 [volume] => 23998 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2448.6 [chn_per] => -1.86 [ttl_trd_qty] => 246776 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2443.9 [chn_per] => -2.05 [ttl_trd_qty] => 266792 [volume] => 20016 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2439.2 [chn_per] => -2.24 [ttl_trd_qty] => 282195 [volume] => 15403 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2439.2 [chn_per] => -2.24 [ttl_trd_qty] => 282195 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2471.8 [chn_per] => -0.93 [ttl_trd_qty] => 344436 [volume] => 62241 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2473.1 [chn_per] => -0.88 [ttl_trd_qty] => 367574 [volume] => 23138 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2465.5 [chn_per] => -1.18 [ttl_trd_qty] => 378822 [volume] => 11248 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2465.5 [chn_per] => -1.18 [ttl_trd_qty] => 378822 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2469.8 [chn_per] => -1.01 [ttl_trd_qty] => 395072 [volume] => 16250 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2469.8 [chn_per] => -1.01 [ttl_trd_qty] => 395072 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2457.7 [chn_per] => -1.49 [ttl_trd_qty] => 413470 [volume] => 18398 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2466.8 [chn_per] => -1.13 [ttl_trd_qty] => 432856 [volume] => 19386 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2461.6 [chn_per] => -1.34 [ttl_trd_qty] => 437758 [volume] => 4902 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2464.5 [chn_per] => -1.22 [ttl_trd_qty] => 496642 [volume] => 58884 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2495 [high_price] => 2504.1 [low_price] => 2425 [close_price] => 2473.8 [chn_per] => -0.85 [ttl_trd_qty] => 541560 [volume] => 44918 ) ) [GLAXO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2468.3 [close_price] => 2496.9 [chn_per] => 1.9 [ttl_trd_qty] => 7946 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2462.1 [close_price] => 2469.3 [chn_per] => 0.78 [ttl_trd_qty] => 23907 [volume] => 15961 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2462.1 [close_price] => 2469.3 [chn_per] => 0.78 [ttl_trd_qty] => 23907 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2457.5 [chn_per] => 0.29 [ttl_trd_qty] => 36235 [volume] => 12328 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2457.5 [chn_per] => 0.29 [ttl_trd_qty] => 36235 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2466.9 [chn_per] => 0.68 [ttl_trd_qty] => 44955 [volume] => 8720 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2463.4 [chn_per] => 0.53 [ttl_trd_qty] => 48578 [volume] => 3623 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2463.4 [chn_per] => 0.53 [ttl_trd_qty] => 48578 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2462.1 [chn_per] => 0.48 [ttl_trd_qty] => 55605 [volume] => 7027 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2462.1 [chn_per] => 0.48 [ttl_trd_qty] => 55605 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2453.4 [chn_per] => 0.13 [ttl_trd_qty] => 61134 [volume] => 5529 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2453.4 [chn_per] => 0.13 [ttl_trd_qty] => 61134 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2450.3 [chn_per] => 0 [ttl_trd_qty] => 64108 [volume] => 2974 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2450 [chn_per] => -0.01 [ttl_trd_qty] => 68730 [volume] => 4622 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2450 [chn_per] => -0.01 [ttl_trd_qty] => 68730 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2454.3 [chn_per] => 0.16 [ttl_trd_qty] => 72195 [volume] => 3465 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2456 [chn_per] => 0.23 [ttl_trd_qty] => 73813 [volume] => 1618 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2459.9 [chn_per] => 0.39 [ttl_trd_qty] => 74789 [volume] => 976 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2459.9 [chn_per] => 0.39 [ttl_trd_qty] => 74789 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2456.8 [chn_per] => 0.27 [ttl_trd_qty] => 78174 [volume] => 3385 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2456.8 [chn_per] => 0.27 [ttl_trd_qty] => 78174 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2470.4 [chn_per] => 0.82 [ttl_trd_qty] => 91592 [volume] => 13418 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2473.7 [chn_per] => 0.95 [ttl_trd_qty] => 97854 [volume] => 6262 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2471.3 [chn_per] => 0.86 [ttl_trd_qty] => 99140 [volume] => 1286 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2440 [close_price] => 2448.2 [chn_per] => -0.09 [ttl_trd_qty] => 123351 [volume] => 24211 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2476.8 [high_price] => 2504.7 [low_price] => 2426.8 [close_price] => 2426.8 [chn_per] => -0.96 [ttl_trd_qty] => 133980 [volume] => 10629 ) ) [GLENMARK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2196.3 [close_price] => 2219.2 [chn_per] => 0.68 [ttl_trd_qty] => 16169 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2196.3 [close_price] => 2219.2 [chn_per] => 0.68 [ttl_trd_qty] => 16169 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2163.4 [close_price] => 2164.1 [chn_per] => -1.82 [ttl_trd_qty] => 117603 [volume] => 101434 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2163.4 [close_price] => 2172.6 [chn_per] => -1.44 [ttl_trd_qty] => 136177 [volume] => 18574 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2163.4 [close_price] => 2167.7 [chn_per] => -1.66 [ttl_trd_qty] => 147062 [volume] => 10885 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2163.4 [close_price] => 2167.7 [chn_per] => -1.66 [ttl_trd_qty] => 147062 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2162.2 [close_price] => 2165.3 [chn_per] => -1.77 [ttl_trd_qty] => 173766 [volume] => 26704 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2162.2 [close_price] => 2165.3 [chn_per] => -1.77 [ttl_trd_qty] => 190550 [volume] => 16784 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2169.3 [chn_per] => -1.59 [ttl_trd_qty] => 209531 [volume] => 18981 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2168.2 [chn_per] => -1.64 [ttl_trd_qty] => 229423 [volume] => 19892 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2166 [chn_per] => -1.74 [ttl_trd_qty] => 237164 [volume] => 7741 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2166 [chn_per] => -1.74 [ttl_trd_qty] => 237164 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2166.1 [chn_per] => -1.73 [ttl_trd_qty] => 250869 [volume] => 13705 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2166.5 [chn_per] => -1.71 [ttl_trd_qty] => 263343 [volume] => 12474 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2166.5 [chn_per] => -1.71 [ttl_trd_qty] => 263343 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2167.3 [chn_per] => -1.68 [ttl_trd_qty] => 270742 [volume] => 7399 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2167.2 [chn_per] => -1.68 [ttl_trd_qty] => 274231 [volume] => 3489 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2167.2 [chn_per] => -1.68 [ttl_trd_qty] => 274231 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2166.6 [chn_per] => -1.71 [ttl_trd_qty] => 279060 [volume] => 4829 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2168.8 [chn_per] => -1.61 [ttl_trd_qty] => 283217 [volume] => 4157 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2168.2 [chn_per] => -1.64 [ttl_trd_qty] => 300431 [volume] => 17214 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2159.5 [close_price] => 2168.2 [chn_per] => -1.64 [ttl_trd_qty] => 300431 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2157 [close_price] => 2162.8 [chn_per] => -1.88 [ttl_trd_qty] => 331028 [volume] => 30597 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2157 [close_price] => 2165 [chn_per] => -1.78 [ttl_trd_qty] => 353179 [volume] => 22151 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2157 [close_price] => 2163.9 [chn_per] => -1.83 [ttl_trd_qty] => 419464 [volume] => 66285 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2196.4 [high_price] => 2221.2 [low_price] => 2157 [close_price] => 2163.9 [chn_per] => -1.83 [ttl_trd_qty] => 419464 [volume] => 0 ) ) [GLOBAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 103.95 [high_price] => 103.95 [low_price] => 103.95 [close_price] => 103.95 [chn_per] => 0 [ttl_trd_qty] => 158 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 103.95 [high_price] => 104.31 [low_price] => 103.69 [close_price] => 103.69 [chn_per] => -0.25 [ttl_trd_qty] => 2113 [volume] => 1955 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 103.69 [close_price] => 104.43 [chn_per] => 0.46 [ttl_trd_qty] => 3839 [volume] => 1726 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 103.69 [close_price] => 104.43 [chn_per] => 0.46 [ttl_trd_qty] => 3839 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 103.69 [close_price] => 104.47 [chn_per] => 0.5 [ttl_trd_qty] => 6201 [volume] => 2362 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 103.69 [close_price] => 104 [chn_per] => 0.05 [ttl_trd_qty] => 7236 [volume] => 1035 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.84 [close_price] => 103.65 [chn_per] => -0.29 [ttl_trd_qty] => 13092 [volume] => 5856 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.84 [close_price] => 103.87 [chn_per] => -0.08 [ttl_trd_qty] => 13975 [volume] => 883 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.84 [close_price] => 103.81 [chn_per] => -0.13 [ttl_trd_qty] => 14011 [volume] => 36 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.84 [close_price] => 103.31 [chn_per] => -0.62 [ttl_trd_qty] => 14515 [volume] => 504 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.84 [close_price] => 103.31 [chn_per] => -0.62 [ttl_trd_qty] => 14515 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.84 [close_price] => 103.29 [chn_per] => -0.63 [ttl_trd_qty] => 17295 [volume] => 2780 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.84 [close_price] => 103.68 [chn_per] => -0.26 [ttl_trd_qty] => 17296 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.84 [close_price] => 103.1 [chn_per] => -0.82 [ttl_trd_qty] => 17554 [volume] => 258 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.84 [close_price] => 103.75 [chn_per] => -0.19 [ttl_trd_qty] => 17882 [volume] => 328 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.84 [close_price] => 103.75 [chn_per] => -0.19 [ttl_trd_qty] => 17882 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.84 [close_price] => 103.16 [chn_per] => -0.76 [ttl_trd_qty] => 21129 [volume] => 3247 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.84 [close_price] => 103.16 [chn_per] => -0.76 [ttl_trd_qty] => 21129 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.51 [close_price] => 103.03 [chn_per] => -0.89 [ttl_trd_qty] => 23887 [volume] => 2758 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.51 [close_price] => 103.03 [chn_per] => -0.89 [ttl_trd_qty] => 23887 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.51 [close_price] => 102.9 [chn_per] => -1.01 [ttl_trd_qty] => 25398 [volume] => 1511 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.51 [close_price] => 102.57 [chn_per] => -1.33 [ttl_trd_qty] => 25698 [volume] => 300 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.46 [close_price] => 102.69 [chn_per] => -1.21 [ttl_trd_qty] => 26455 [volume] => 757 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102.46 [close_price] => 102.69 [chn_per] => -1.21 [ttl_trd_qty] => 26455 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102 [close_price] => 102.26 [chn_per] => -1.63 [ttl_trd_qty] => 28898 [volume] => 2443 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 103.95 [high_price] => 104.78 [low_price] => 102 [close_price] => 102.26 [chn_per] => -1.63 [ttl_trd_qty] => 28898 [volume] => 0 ) ) [GLOBALVECT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 163.3 [high_price] => 163.3 [low_price] => 163.09 [close_price] => 163.09 [chn_per] => -0.63 [ttl_trd_qty] => 4 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 163.09 [close_price] => 165.93 [chn_per] => 1.1 [ttl_trd_qty] => 406 [volume] => 402 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 163.09 [close_price] => 165.3 [chn_per] => 0.72 [ttl_trd_qty] => 563 [volume] => 157 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 163.09 [close_price] => 165.3 [chn_per] => 0.72 [ttl_trd_qty] => 563 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 162.01 [close_price] => 162.1 [chn_per] => -1.23 [ttl_trd_qty] => 3909 [volume] => 3346 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 162.01 [close_price] => 163.02 [chn_per] => -0.67 [ttl_trd_qty] => 5491 [volume] => 1582 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 162.01 [close_price] => 163.02 [chn_per] => -0.67 [ttl_trd_qty] => 5505 [volume] => 14 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 162.01 [close_price] => 164.02 [chn_per] => -0.06 [ttl_trd_qty] => 5584 [volume] => 79 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 162.01 [close_price] => 164.02 [chn_per] => -0.06 [ttl_trd_qty] => 5584 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 162.09 [chn_per] => -1.24 [ttl_trd_qty] => 7622 [volume] => 2038 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 162.96 [chn_per] => -0.71 [ttl_trd_qty] => 7648 [volume] => 26 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 162.96 [chn_per] => -0.71 [ttl_trd_qty] => 7648 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 162 [chn_per] => -1.29 [ttl_trd_qty] => 7737 [volume] => 89 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 162.85 [chn_per] => -0.77 [ttl_trd_qty] => 7788 [volume] => 51 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 162.85 [chn_per] => -0.77 [ttl_trd_qty] => 7789 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 162.85 [chn_per] => -0.77 [ttl_trd_qty] => 7789 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 162.85 [chn_per] => -0.77 [ttl_trd_qty] => 7850 [volume] => 61 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 162.14 [chn_per] => -1.21 [ttl_trd_qty] => 7853 [volume] => 3 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 161.93 [chn_per] => -1.33 [ttl_trd_qty] => 8070 [volume] => 217 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 161.93 [chn_per] => -1.33 [ttl_trd_qty] => 8070 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 161.93 [chn_per] => -1.33 [ttl_trd_qty] => 8460 [volume] => 390 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 161.93 [chn_per] => -1.33 [ttl_trd_qty] => 8460 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 162.59 [chn_per] => -0.93 [ttl_trd_qty] => 8462 [volume] => 2 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 162.59 [chn_per] => -0.93 [ttl_trd_qty] => 8462 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 161.99 [chn_per] => -1.3 [ttl_trd_qty] => 9067 [volume] => 605 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 163.3 [high_price] => 165.96 [low_price] => 160.91 [close_price] => 161.99 [chn_per] => -1.3 [ttl_trd_qty] => 9067 [volume] => 0 ) ) [GLOBECIVIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 41.2 [high_price] => 41.69 [low_price] => 41.2 [close_price] => 41.69 [chn_per] => 1.31 [ttl_trd_qty] => 275 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 41.2 [high_price] => 41.69 [low_price] => 41 [close_price] => 41.66 [chn_per] => 1.24 [ttl_trd_qty] => 393 [volume] => 118 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 41.2 [high_price] => 41.89 [low_price] => 41 [close_price] => 41.79 [chn_per] => 1.56 [ttl_trd_qty] => 3736 [volume] => 3343 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 41.2 [high_price] => 41.89 [low_price] => 41 [close_price] => 41.79 [chn_per] => 1.56 [ttl_trd_qty] => 3736 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 41.2 [high_price] => 41.89 [low_price] => 41 [close_price] => 41.45 [chn_per] => 0.73 [ttl_trd_qty] => 4587 [volume] => 851 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 41.2 [high_price] => 41.89 [low_price] => 41 [close_price] => 41.4 [chn_per] => 0.61 [ttl_trd_qty] => 6735 [volume] => 2148 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 41.2 [high_price] => 41.9 [low_price] => 41 [close_price] => 41.9 [chn_per] => 1.82 [ttl_trd_qty] => 7735 [volume] => 1000 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 41.2 [high_price] => 41.9 [low_price] => 41 [close_price] => 41.5 [chn_per] => 0.85 [ttl_trd_qty] => 7935 [volume] => 200 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 41.2 [high_price] => 41.9 [low_price] => 41 [close_price] => 41.9 [chn_per] => 1.82 [ttl_trd_qty] => 8931 [volume] => 996 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 41.2 [high_price] => 41.9 [low_price] => 41 [close_price] => 41.9 [chn_per] => 1.82 [ttl_trd_qty] => 10192 [volume] => 1261 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.41 [chn_per] => 0.63 [ttl_trd_qty] => 10744 [volume] => 552 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.41 [chn_per] => 0.63 [ttl_trd_qty] => 10744 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.41 [chn_per] => 0.63 [ttl_trd_qty] => 10744 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.25 [chn_per] => 0.24 [ttl_trd_qty] => 10980 [volume] => 236 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.88 [chn_per] => 1.77 [ttl_trd_qty] => 11334 [volume] => 354 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.88 [chn_per] => 1.77 [ttl_trd_qty] => 11334 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.88 [chn_per] => 1.77 [ttl_trd_qty] => 11390 [volume] => 56 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.79 [chn_per] => 1.56 [ttl_trd_qty] => 11671 [volume] => 281 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.79 [chn_per] => 1.56 [ttl_trd_qty] => 11671 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.78 [chn_per] => 1.53 [ttl_trd_qty] => 11771 [volume] => 100 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.78 [chn_per] => 1.53 [ttl_trd_qty] => 11771 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.78 [chn_per] => 1.53 [ttl_trd_qty] => 11771 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.75 [chn_per] => 1.46 [ttl_trd_qty] => 11826 [volume] => 55 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.75 [chn_per] => 1.46 [ttl_trd_qty] => 11826 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.8 [chn_per] => 1.58 [ttl_trd_qty] => 12042 [volume] => 216 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 41.2 [high_price] => 41.95 [low_price] => 41 [close_price] => 41.8 [chn_per] => 1.58 [ttl_trd_qty] => 12042 [volume] => 0 ) ) [GLOBUSSPR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 891.05 [high_price] => 905 [low_price] => 891.05 [close_price] => 902.4 [chn_per] => 0.11 [ttl_trd_qty] => 4916 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 891.05 [high_price] => 908.9 [low_price] => 891.05 [close_price] => 904.85 [chn_per] => 0.38 [ttl_trd_qty] => 10115 [volume] => 5199 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 891.05 [high_price] => 908.9 [low_price] => 891.05 [close_price] => 900.95 [chn_per] => -0.06 [ttl_trd_qty] => 11410 [volume] => 1295 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 891.05 [high_price] => 908.9 [low_price] => 891.05 [close_price] => 900.95 [chn_per] => -0.06 [ttl_trd_qty] => 11410 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 891.05 [high_price] => 908.9 [low_price] => 891.05 [close_price] => 903.15 [chn_per] => 0.19 [ttl_trd_qty] => 13509 [volume] => 2099 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 914.95 [chn_per] => 1.5 [ttl_trd_qty] => 47680 [volume] => 34171 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 912 [chn_per] => 1.17 [ttl_trd_qty] => 50259 [volume] => 2579 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 912 [chn_per] => 1.17 [ttl_trd_qty] => 50259 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 912 [chn_per] => 1.17 [ttl_trd_qty] => 54152 [volume] => 3893 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 913 [chn_per] => 1.28 [ttl_trd_qty] => 54999 [volume] => 847 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 913 [chn_per] => 1.28 [ttl_trd_qty] => 54999 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 911.9 [chn_per] => 1.16 [ttl_trd_qty] => 57312 [volume] => 2313 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 911.9 [chn_per] => 1.16 [ttl_trd_qty] => 57312 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 910.1 [chn_per] => 0.96 [ttl_trd_qty] => 58934 [volume] => 1622 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 909 [chn_per] => 0.84 [ttl_trd_qty] => 59349 [volume] => 415 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 909 [chn_per] => 0.84 [ttl_trd_qty] => 59349 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 911.6 [chn_per] => 1.13 [ttl_trd_qty] => 63163 [volume] => 3814 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 915.25 [chn_per] => 1.53 [ttl_trd_qty] => 66728 [volume] => 3565 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 915.35 [chn_per] => 1.54 [ttl_trd_qty] => 67048 [volume] => 320 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 891.05 [high_price] => 918 [low_price] => 891.05 [close_price] => 914.3 [chn_per] => 1.43 [ttl_trd_qty] => 69851 [volume] => 2803 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 891.05 [high_price] => 919.85 [low_price] => 891.05 [close_price] => 917.45 [chn_per] => 1.77 [ttl_trd_qty] => 76919 [volume] => 7068 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 891.05 [high_price] => 919.85 [low_price] => 891.05 [close_price] => 917.7 [chn_per] => 1.8 [ttl_trd_qty] => 78184 [volume] => 1265 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 891.05 [high_price] => 922 [low_price] => 891.05 [close_price] => 919.25 [chn_per] => 1.97 [ttl_trd_qty] => 93054 [volume] => 14870 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 891.05 [high_price] => 922 [low_price] => 891.05 [close_price] => 919.25 [chn_per] => 1.97 [ttl_trd_qty] => 93054 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 891.05 [high_price] => 922 [low_price] => 891.05 [close_price] => 918.85 [chn_per] => 1.93 [ttl_trd_qty] => 100397 [volume] => 7343 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 891.05 [high_price] => 922 [low_price] => 891.05 [close_price] => 918.5 [chn_per] => 1.89 [ttl_trd_qty] => 105303 [volume] => 4906 ) ) [GLOSTERLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 733 [chn_per] => 0.16 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 733 [close_price] => 737.5 [chn_per] => 0.77 [ttl_trd_qty] => 313 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 733 [close_price] => 735.15 [chn_per] => 0.45 [ttl_trd_qty] => 467 [volume] => 154 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 733 [close_price] => 735.15 [chn_per] => 0.45 [ttl_trd_qty] => 467 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 731.15 [chn_per] => -0.1 [ttl_trd_qty] => 740 [volume] => 273 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 735.5 [chn_per] => 0.5 [ttl_trd_qty] => 1123 [volume] => 383 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 735.5 [chn_per] => 0.5 [ttl_trd_qty] => 1226 [volume] => 103 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 733.9 [chn_per] => 0.28 [ttl_trd_qty] => 1289 [volume] => 63 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 735 [chn_per] => 0.43 [ttl_trd_qty] => 1594 [volume] => 305 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 734.05 [chn_per] => 0.3 [ttl_trd_qty] => 1897 [volume] => 303 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 735 [chn_per] => 0.43 [ttl_trd_qty] => 1903 [volume] => 6 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 735 [chn_per] => 0.43 [ttl_trd_qty] => 1903 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 735.15 [chn_per] => 0.45 [ttl_trd_qty] => 2123 [volume] => 220 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 735.8 [chn_per] => 0.54 [ttl_trd_qty] => 3531 [volume] => 1408 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 736.5 [chn_per] => 0.64 [ttl_trd_qty] => 3952 [volume] => 421 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 736.5 [chn_per] => 0.64 [ttl_trd_qty] => 3952 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 738 [chn_per] => 0.84 [ttl_trd_qty] => 4318 [volume] => 366 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 737 [chn_per] => 0.7 [ttl_trd_qty] => 4682 [volume] => 364 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 734.9 [chn_per] => 0.42 [ttl_trd_qty] => 4974 [volume] => 292 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 734.5 [chn_per] => 0.36 [ttl_trd_qty] => 5086 [volume] => 112 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 734.4 [chn_per] => 0.35 [ttl_trd_qty] => 5335 [volume] => 249 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 734.4 [chn_per] => 0.35 [ttl_trd_qty] => 5335 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 734 [chn_per] => 0.29 [ttl_trd_qty] => 5428 [volume] => 93 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 737.25 [high_price] => 743.3 [low_price] => 731.15 [close_price] => 734 [chn_per] => 0.29 [ttl_trd_qty] => 5428 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 737.25 [high_price] => 746 [low_price] => 731.15 [close_price] => 740.05 [chn_per] => 1.12 [ttl_trd_qty] => 8618 [volume] => 3190 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 737.25 [high_price] => 746 [low_price] => 731.15 [close_price] => 740.05 [chn_per] => 1.12 [ttl_trd_qty] => 8618 [volume] => 0 ) ) [GLOTTIS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 66.01 [high_price] => 66.01 [low_price] => 66.01 [close_price] => 66.01 [chn_per] => -0.74 [ttl_trd_qty] => 184 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 66.01 [high_price] => 66.01 [low_price] => 66.01 [close_price] => 66.01 [chn_per] => -0.74 [ttl_trd_qty] => 184 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.6 [chn_per] => 0.15 [ttl_trd_qty] => 12329 [volume] => 12145 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.7 [chn_per] => 0.3 [ttl_trd_qty] => 15705 [volume] => 3376 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.26 [chn_per] => -0.36 [ttl_trd_qty] => 17104 [volume] => 1399 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.3 [chn_per] => -0.3 [ttl_trd_qty] => 17775 [volume] => 671 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.4 [chn_per] => -0.15 [ttl_trd_qty] => 21055 [volume] => 3280 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.16 [chn_per] => -0.51 [ttl_trd_qty] => 27869 [volume] => 6814 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.17 [chn_per] => -0.5 [ttl_trd_qty] => 33065 [volume] => 5196 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.17 [chn_per] => -0.5 [ttl_trd_qty] => 33065 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.18 [chn_per] => -0.48 [ttl_trd_qty] => 34082 [volume] => 1017 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.55 [chn_per] => 0.08 [ttl_trd_qty] => 34182 [volume] => 100 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.5 [chn_per] => 0 [ttl_trd_qty] => 34770 [volume] => 588 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.5 [chn_per] => 0 [ttl_trd_qty] => 38258 [volume] => 3488 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.5 [chn_per] => 0 [ttl_trd_qty] => 38258 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.5 [chn_per] => 0 [ttl_trd_qty] => 42216 [volume] => 3958 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.35 [chn_per] => -0.23 [ttl_trd_qty] => 44580 [volume] => 2364 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.03 [chn_per] => -0.71 [ttl_trd_qty] => 45026 [volume] => 446 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.03 [chn_per] => -0.71 [ttl_trd_qty] => 45026 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.35 [chn_per] => -0.23 [ttl_trd_qty] => 47689 [volume] => 2663 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.35 [chn_per] => -0.23 [ttl_trd_qty] => 47689 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.05 [chn_per] => -0.68 [ttl_trd_qty] => 47714 [volume] => 25 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.05 [chn_per] => -0.68 [ttl_trd_qty] => 48304 [volume] => 590 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.05 [chn_per] => -0.68 [ttl_trd_qty] => 48304 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.06 [chn_per] => -0.66 [ttl_trd_qty] => 50330 [volume] => 2026 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 66.01 [high_price] => 66.75 [low_price] => 65.05 [close_price] => 66.2 [chn_per] => -0.45 [ttl_trd_qty] => 56312 [volume] => 5982 ) ) [GMBREW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 960 [high_price] => 966.85 [low_price] => 956.7 [close_price] => 961.3 [chn_per] => 0.53 [ttl_trd_qty] => 792 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 960 [high_price] => 969 [low_price] => 956.7 [close_price] => 966.1 [chn_per] => 1.04 [ttl_trd_qty] => 859 [volume] => 67 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 960 [high_price] => 972.8 [low_price] => 956.7 [close_price] => 971.8 [chn_per] => 1.63 [ttl_trd_qty] => 8998 [volume] => 8139 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 960 [high_price] => 972.8 [low_price] => 956.7 [close_price] => 971.8 [chn_per] => 1.63 [ttl_trd_qty] => 8998 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 977.25 [chn_per] => 2.2 [ttl_trd_qty] => 34082 [volume] => 25084 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 977.25 [chn_per] => 2.2 [ttl_trd_qty] => 34082 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 970.15 [chn_per] => 1.46 [ttl_trd_qty] => 40341 [volume] => 6259 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 970.15 [chn_per] => 1.46 [ttl_trd_qty] => 40341 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 969.7 [chn_per] => 1.41 [ttl_trd_qty] => 42616 [volume] => 2275 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 969.95 [chn_per] => 1.44 [ttl_trd_qty] => 43917 [volume] => 1301 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 967.95 [chn_per] => 1.23 [ttl_trd_qty] => 44415 [volume] => 498 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 967 [chn_per] => 1.13 [ttl_trd_qty] => 44510 [volume] => 95 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 967.35 [chn_per] => 1.17 [ttl_trd_qty] => 45442 [volume] => 932 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 967.25 [chn_per] => 1.16 [ttl_trd_qty] => 45903 [volume] => 461 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 967.25 [chn_per] => 1.16 [ttl_trd_qty] => 45903 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 966 [chn_per] => 1.02 [ttl_trd_qty] => 49491 [volume] => 3588 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 964.65 [chn_per] => 0.88 [ttl_trd_qty] => 49884 [volume] => 393 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 966.25 [chn_per] => 1.05 [ttl_trd_qty] => 50675 [volume] => 791 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 964 [chn_per] => 0.82 [ttl_trd_qty] => 51506 [volume] => 831 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 964 [chn_per] => 0.82 [ttl_trd_qty] => 51506 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 966.4 [chn_per] => 1.07 [ttl_trd_qty] => 51800 [volume] => 294 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 965.45 [chn_per] => 0.97 [ttl_trd_qty] => 52727 [volume] => 927 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 965.45 [chn_per] => 0.97 [ttl_trd_qty] => 52727 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 964.9 [chn_per] => 0.91 [ttl_trd_qty] => 55318 [volume] => 2591 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 963.8 [chn_per] => 0.79 [ttl_trd_qty] => 57115 [volume] => 1797 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 960 [high_price] => 984.35 [low_price] => 956.7 [close_price] => 965.05 [chn_per] => 0.93 [ttl_trd_qty] => 63096 [volume] => 5981 ) ) [GMDCLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 582 [high_price] => 584.55 [low_price] => 582 [close_price] => 583.35 [chn_per] => -0.1 [ttl_trd_qty] => 12202 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 582 [high_price] => 584.55 [low_price] => 582 [close_price] => 583.35 [chn_per] => -0.1 [ttl_trd_qty] => 12202 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 582 [high_price] => 584.9 [low_price] => 579.6 [close_price] => 582.8 [chn_per] => -0.2 [ttl_trd_qty] => 90620 [volume] => 78418 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 582 [high_price] => 595.9 [low_price] => 579.6 [close_price] => 594.5 [chn_per] => 1.81 [ttl_trd_qty] => 294818 [volume] => 204198 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 582 [high_price] => 601.8 [low_price] => 579.6 [close_price] => 601.4 [chn_per] => 2.99 [ttl_trd_qty] => 609419 [volume] => 314601 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 582 [high_price] => 608.85 [low_price] => 579.6 [close_price] => 602.8 [chn_per] => 3.23 [ttl_trd_qty] => 962937 [volume] => 353518 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 582 [high_price] => 608.85 [low_price] => 579.6 [close_price] => 600.3 [chn_per] => 2.8 [ttl_trd_qty] => 1062985 [volume] => 100048 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 582 [high_price] => 608.85 [low_price] => 579.6 [close_price] => 601.35 [chn_per] => 2.98 [ttl_trd_qty] => 1100512 [volume] => 37527 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 582 [high_price] => 608.85 [low_price] => 579.6 [close_price] => 601.35 [chn_per] => 2.98 [ttl_trd_qty] => 1159138 [volume] => 58626 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 582 [high_price] => 608.85 [low_price] => 579.6 [close_price] => 601.35 [chn_per] => 2.98 [ttl_trd_qty] => 1159138 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 582 [high_price] => 608.85 [low_price] => 579.6 [close_price] => 600.55 [chn_per] => 2.84 [ttl_trd_qty] => 1193689 [volume] => 34551 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 582 [high_price] => 608.85 [low_price] => 579.6 [close_price] => 599.65 [chn_per] => 2.69 [ttl_trd_qty] => 1207769 [volume] => 14080 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 582 [high_price] => 608.85 [low_price] => 579.6 [close_price] => 598.9 [chn_per] => 2.56 [ttl_trd_qty] => 1234857 [volume] => 27088 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 582 [high_price] => 608.85 [low_price] => 579.6 [close_price] => 598.5 [chn_per] => 2.49 [ttl_trd_qty] => 1264245 [volume] => 29388 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 582 [high_price] => 608.85 [low_price] => 579.6 [close_price] => 598.5 [chn_per] => 2.49 [ttl_trd_qty] => 1264245 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 582 [high_price] => 608.85 [low_price] => 579.6 [close_price] => 595.35 [chn_per] => 1.95 [ttl_trd_qty] => 1331388 [volume] => 67143 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 582 [high_price] => 608.85 [low_price] => 579.6 [close_price] => 601.85 [chn_per] => 3.07 [ttl_trd_qty] => 1520445 [volume] => 189057 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 582 [high_price] => 612.8 [low_price] => 579.6 [close_price] => 606 [chn_per] => 3.78 [ttl_trd_qty] => 2287837 [volume] => 767392 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 582 [high_price] => 612.8 [low_price] => 579.6 [close_price] => 606 [chn_per] => 3.78 [ttl_trd_qty] => 2287837 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 582 [high_price] => 612.8 [low_price] => 579.6 [close_price] => 603.2 [chn_per] => 3.3 [ttl_trd_qty] => 2479639 [volume] => 191802 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 582 [high_price] => 612.8 [low_price] => 579.6 [close_price] => 603.2 [chn_per] => 3.3 [ttl_trd_qty] => 2479639 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 582 [high_price] => 612.8 [low_price] => 579.6 [close_price] => 607.85 [chn_per] => 4.09 [ttl_trd_qty] => 2561081 [volume] => 81442 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 582 [high_price] => 612.8 [low_price] => 579.6 [close_price] => 609 [chn_per] => 4.29 [ttl_trd_qty] => 2825329 [volume] => 264248 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 582 [high_price] => 612.8 [low_price] => 579.6 [close_price] => 609 [chn_per] => 4.29 [ttl_trd_qty] => 2825329 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 582 [high_price] => 612.8 [low_price] => 579.6 [close_price] => 610.9 [chn_per] => 4.62 [ttl_trd_qty] => 3156885 [volume] => 331556 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 582 [high_price] => 612.8 [low_price] => 579.6 [close_price] => 609.3 [chn_per] => 4.34 [ttl_trd_qty] => 3413295 [volume] => 256410 ) ) [GMMPFAUDLR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 793.45 [high_price] => 794.45 [low_price] => 793.45 [close_price] => 793.75 [chn_per] => 0.53 [ttl_trd_qty] => 567 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 793.45 [high_price] => 795 [low_price] => 791.55 [close_price] => 793.1 [chn_per] => 0.45 [ttl_trd_qty] => 1344 [volume] => 777 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 793.45 [high_price] => 795 [low_price] => 791.55 [close_price] => 793.1 [chn_per] => 0.45 [ttl_trd_qty] => 1344 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 793.45 [high_price] => 795 [low_price] => 788 [close_price] => 788 [chn_per] => -0.2 [ttl_trd_qty] => 7131 [volume] => 5787 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 793.45 [high_price] => 795 [low_price] => 787.05 [close_price] => 789 [chn_per] => -0.07 [ttl_trd_qty] => 11688 [volume] => 4557 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 793.45 [high_price] => 795 [low_price] => 787.05 [close_price] => 789.75 [chn_per] => 0.03 [ttl_trd_qty] => 13590 [volume] => 1902 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 793.45 [high_price] => 795 [low_price] => 787.05 [close_price] => 788.2 [chn_per] => -0.17 [ttl_trd_qty] => 15150 [volume] => 1560 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 793.45 [high_price] => 795 [low_price] => 787.05 [close_price] => 788.2 [chn_per] => -0.17 [ttl_trd_qty] => 15150 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 793.45 [high_price] => 795 [low_price] => 787.05 [close_price] => 789.5 [chn_per] => -0.01 [ttl_trd_qty] => 18268 [volume] => 3118 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 793.45 [high_price] => 795 [low_price] => 787.05 [close_price] => 789.95 [chn_per] => 0.05 [ttl_trd_qty] => 18902 [volume] => 634 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 793.45 [high_price] => 795 [low_price] => 787.05 [close_price] => 789.3 [chn_per] => -0.03 [ttl_trd_qty] => 19198 [volume] => 296 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 793.45 [high_price] => 795 [low_price] => 787.05 [close_price] => 789.05 [chn_per] => -0.06 [ttl_trd_qty] => 20282 [volume] => 1084 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 793.45 [high_price] => 795 [low_price] => 786 [close_price] => 786.2 [chn_per] => -0.42 [ttl_trd_qty] => 21023 [volume] => 741 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 793.45 [high_price] => 795 [low_price] => 783 [close_price] => 784.1 [chn_per] => -0.69 [ttl_trd_qty] => 22375 [volume] => 1352 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 793.45 [high_price] => 795 [low_price] => 783 [close_price] => 784.1 [chn_per] => -0.69 [ttl_trd_qty] => 22375 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 793.45 [high_price] => 795 [low_price] => 764.1 [close_price] => 770 [chn_per] => -2.48 [ttl_trd_qty] => 54414 [volume] => 32039 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 793.45 [high_price] => 795 [low_price] => 764.1 [close_price] => 771 [chn_per] => -2.35 [ttl_trd_qty] => 65118 [volume] => 10704 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 793.45 [high_price] => 795 [low_price] => 764.1 [close_price] => 773.45 [chn_per] => -2.04 [ttl_trd_qty] => 76994 [volume] => 11876 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 793.45 [high_price] => 795 [low_price] => 764.1 [close_price] => 778.9 [chn_per] => -1.35 [ttl_trd_qty] => 80435 [volume] => 3441 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 793.45 [high_price] => 795 [low_price] => 764.1 [close_price] => 778.9 [chn_per] => -1.35 [ttl_trd_qty] => 80435 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 793.45 [high_price] => 795 [low_price] => 764.1 [close_price] => 779.05 [chn_per] => -1.33 [ttl_trd_qty] => 82636 [volume] => 2201 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 793.45 [high_price] => 795 [low_price] => 764.1 [close_price] => 777.7 [chn_per] => -1.5 [ttl_trd_qty] => 88780 [volume] => 6144 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 793.45 [high_price] => 795 [low_price] => 764.1 [close_price] => 774.4 [chn_per] => -1.92 [ttl_trd_qty] => 90154 [volume] => 1374 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 793.45 [high_price] => 795 [low_price] => 764.1 [close_price] => 774.4 [chn_per] => -1.92 [ttl_trd_qty] => 90154 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 793.45 [high_price] => 795 [low_price] => 764.1 [close_price] => 775.7 [chn_per] => -1.75 [ttl_trd_qty] => 91568 [volume] => 1414 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 793.45 [high_price] => 795 [low_price] => 764.1 [close_price] => 779.8 [chn_per] => -1.23 [ttl_trd_qty] => 106665 [volume] => 15097 ) ) [GMRAIRPORT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 112.74 [high_price] => 112.89 [low_price] => 112.5 [close_price] => 112.63 [chn_per] => 0.48 [ttl_trd_qty] => 446546 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 112.74 [high_price] => 112.89 [low_price] => 112.3 [close_price] => 112.63 [chn_per] => 0.48 [ttl_trd_qty] => 1683059 [volume] => 1236513 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 112.74 [high_price] => 112.89 [low_price] => 112.3 [close_price] => 112.63 [chn_per] => 0.48 [ttl_trd_qty] => 1683059 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 112.74 [high_price] => 112.95 [low_price] => 112.3 [close_price] => 112.75 [chn_per] => 0.59 [ttl_trd_qty] => 2551621 [volume] => 868562 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 112.74 [high_price] => 113.36 [low_price] => 112.3 [close_price] => 113.21 [chn_per] => 1 [ttl_trd_qty] => 3839726 [volume] => 1288105 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 112.74 [high_price] => 113.45 [low_price] => 112.3 [close_price] => 113.32 [chn_per] => 1.1 [ttl_trd_qty] => 4435692 [volume] => 595966 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 112.74 [high_price] => 113.67 [low_price] => 112.3 [close_price] => 113.49 [chn_per] => 1.25 [ttl_trd_qty] => 5127474 [volume] => 691782 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 112.74 [high_price] => 113.67 [low_price] => 112.3 [close_price] => 113.49 [chn_per] => 1.25 [ttl_trd_qty] => 5127474 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 112.74 [high_price] => 113.9 [low_price] => 112.3 [close_price] => 113.57 [chn_per] => 1.32 [ttl_trd_qty] => 6160509 [volume] => 1033035 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 112.74 [high_price] => 113.9 [low_price] => 112.3 [close_price] => 113.55 [chn_per] => 1.3 [ttl_trd_qty] => 6552635 [volume] => 392126 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 112.74 [high_price] => 113.93 [low_price] => 112.3 [close_price] => 113.5 [chn_per] => 1.26 [ttl_trd_qty] => 11883320 [volume] => 5330685 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 112.74 [high_price] => 113.93 [low_price] => 112.3 [close_price] => 113.71 [chn_per] => 1.45 [ttl_trd_qty] => 12417260 [volume] => 533940 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 112.74 [high_price] => 114.45 [low_price] => 112.3 [close_price] => 114.28 [chn_per] => 1.95 [ttl_trd_qty] => 13256217 [volume] => 838957 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 112.74 [high_price] => 114.45 [low_price] => 112.3 [close_price] => 114.29 [chn_per] => 1.96 [ttl_trd_qty] => 13651559 [volume] => 395342 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 112.74 [high_price] => 114.45 [low_price] => 112.3 [close_price] => 114.29 [chn_per] => 1.96 [ttl_trd_qty] => 13651559 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 112.74 [high_price] => 114.45 [low_price] => 112.3 [close_price] => 114.1 [chn_per] => 1.79 [ttl_trd_qty] => 14377103 [volume] => 725544 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 112.74 [high_price] => 114.45 [low_price] => 112.3 [close_price] => 114.17 [chn_per] => 1.86 [ttl_trd_qty] => 14591868 [volume] => 214765 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 112.74 [high_price] => 114.45 [low_price] => 112.3 [close_price] => 114.04 [chn_per] => 1.74 [ttl_trd_qty] => 14918497 [volume] => 326629 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 112.74 [high_price] => 114.65 [low_price] => 112.3 [close_price] => 114.23 [chn_per] => 1.91 [ttl_trd_qty] => 15482604 [volume] => 564107 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 112.74 [high_price] => 114.65 [low_price] => 112.3 [close_price] => 114.23 [chn_per] => 1.91 [ttl_trd_qty] => 15482604 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 112.74 [high_price] => 114.65 [low_price] => 112.3 [close_price] => 114.39 [chn_per] => 2.05 [ttl_trd_qty] => 15920201 [volume] => 437597 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 112.74 [high_price] => 114.65 [low_price] => 112.3 [close_price] => 113.88 [chn_per] => 1.6 [ttl_trd_qty] => 16946191 [volume] => 1025990 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 112.74 [high_price] => 114.65 [low_price] => 112.3 [close_price] => 113.69 [chn_per] => 1.43 [ttl_trd_qty] => 17388056 [volume] => 441865 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 112.74 [high_price] => 114.65 [low_price] => 112.3 [close_price] => 113.69 [chn_per] => 1.43 [ttl_trd_qty] => 17388056 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 112.74 [high_price] => 114.65 [low_price] => 112.3 [close_price] => 113.67 [chn_per] => 1.41 [ttl_trd_qty] => 17748816 [volume] => 360760 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 112.74 [high_price] => 114.65 [low_price] => 112.3 [close_price] => 113.44 [chn_per] => 1.2 [ttl_trd_qty] => 20996767 [volume] => 3247951 ) ) [GMRP&UI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 100 [high_price] => 101.37 [low_price] => 100 [close_price] => 100.64 [chn_per] => 1.58 [ttl_trd_qty] => 36980 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 100 [high_price] => 101.37 [low_price] => 100 [close_price] => 100.23 [chn_per] => 1.17 [ttl_trd_qty] => 164271 [volume] => 127291 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 100 [high_price] => 101.37 [low_price] => 100 [close_price] => 100.23 [chn_per] => 1.17 [ttl_trd_qty] => 164271 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 100 [high_price] => 101.37 [low_price] => 99.9 [close_price] => 100.3 [chn_per] => 1.24 [ttl_trd_qty] => 236381 [volume] => 72110 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 100 [high_price] => 101.37 [low_price] => 99.9 [close_price] => 100.21 [chn_per] => 1.15 [ttl_trd_qty] => 300856 [volume] => 64475 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 100 [high_price] => 101.37 [low_price] => 99.9 [close_price] => 100.21 [chn_per] => 1.15 [ttl_trd_qty] => 300856 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 100 [high_price] => 101.37 [low_price] => 99.9 [close_price] => 100.15 [chn_per] => 1.09 [ttl_trd_qty] => 340388 [volume] => 39532 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 102.5 [chn_per] => 3.46 [ttl_trd_qty] => 626646 [volume] => 286258 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 102.27 [chn_per] => 3.23 [ttl_trd_qty] => 844206 [volume] => 217560 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 102.17 [chn_per] => 3.13 [ttl_trd_qty] => 873702 [volume] => 29496 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 102.17 [chn_per] => 3.13 [ttl_trd_qty] => 873702 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 101.93 [chn_per] => 2.89 [ttl_trd_qty] => 896381 [volume] => 22679 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 101.45 [chn_per] => 2.4 [ttl_trd_qty] => 932429 [volume] => 36048 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 101.29 [chn_per] => 2.24 [ttl_trd_qty] => 949179 [volume] => 16750 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 101.29 [chn_per] => 2.24 [ttl_trd_qty] => 949179 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 101.11 [chn_per] => 2.06 [ttl_trd_qty] => 975788 [volume] => 26609 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 101.05 [chn_per] => 2 [ttl_trd_qty] => 992908 [volume] => 17120 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 100.98 [chn_per] => 1.93 [ttl_trd_qty] => 1062126 [volume] => 69218 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 100.98 [chn_per] => 1.93 [ttl_trd_qty] => 1079913 [volume] => 17787 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 100.9 [chn_per] => 1.85 [ttl_trd_qty] => 1092969 [volume] => 13056 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 100.9 [chn_per] => 1.85 [ttl_trd_qty] => 1092969 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 100.65 [chn_per] => 1.59 [ttl_trd_qty] => 1162484 [volume] => 69515 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 100.25 [chn_per] => 1.19 [ttl_trd_qty] => 1241335 [volume] => 78851 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 100.08 [chn_per] => 1.02 [ttl_trd_qty] => 1252851 [volume] => 11516 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 100.08 [chn_per] => 1.02 [ttl_trd_qty] => 1252851 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 100 [high_price] => 102.88 [low_price] => 99.9 [close_price] => 100.39 [chn_per] => 1.33 [ttl_trd_qty] => 1295053 [volume] => 42202 ) ) [GNA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 444 [high_price] => 444.95 [low_price] => 441.3 [close_price] => 444.95 [chn_per] => 0.84 [ttl_trd_qty] => 698 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 444 [high_price] => 460.95 [low_price] => 441.3 [close_price] => 460.3 [chn_per] => 4.32 [ttl_trd_qty] => 110865 [volume] => 110167 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 444 [high_price] => 462.2 [low_price] => 441.3 [close_price] => 459.7 [chn_per] => 4.18 [ttl_trd_qty] => 152566 [volume] => 41701 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 444 [high_price] => 462.2 [low_price] => 441.3 [close_price] => 461.15 [chn_per] => 4.51 [ttl_trd_qty] => 187697 [volume] => 35131 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 444 [high_price] => 462.2 [low_price] => 441.3 [close_price] => 461.15 [chn_per] => 4.51 [ttl_trd_qty] => 187697 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 462.5 [chn_per] => 4.82 [ttl_trd_qty] => 250138 [volume] => 62441 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 462.5 [chn_per] => 4.82 [ttl_trd_qty] => 250138 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 460.3 [chn_per] => 4.32 [ttl_trd_qty] => 273489 [volume] => 23351 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 460.3 [chn_per] => 4.32 [ttl_trd_qty] => 273489 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 459 [chn_per] => 4.02 [ttl_trd_qty] => 291147 [volume] => 17658 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 459 [chn_per] => 4.02 [ttl_trd_qty] => 291147 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 451.95 [chn_per] => 2.42 [ttl_trd_qty] => 316806 [volume] => 25659 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 451.1 [chn_per] => 2.23 [ttl_trd_qty] => 323218 [volume] => 6412 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 450.7 [chn_per] => 2.14 [ttl_trd_qty] => 336757 [volume] => 13539 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 447.9 [chn_per] => 1.51 [ttl_trd_qty] => 341531 [volume] => 4774 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 448 [chn_per] => 1.53 [ttl_trd_qty] => 346692 [volume] => 5161 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 447.5 [chn_per] => 1.42 [ttl_trd_qty] => 350289 [volume] => 3597 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 447.15 [chn_per] => 1.34 [ttl_trd_qty] => 351985 [volume] => 1696 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 447.15 [chn_per] => 1.34 [ttl_trd_qty] => 351985 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 447.5 [chn_per] => 1.42 [ttl_trd_qty] => 358372 [volume] => 6387 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 442.15 [chn_per] => 0.2 [ttl_trd_qty] => 368845 [volume] => 10473 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 444 [high_price] => 463.55 [low_price] => 441.3 [close_price] => 442.15 [chn_per] => 0.2 [ttl_trd_qty] => 368845 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 444 [high_price] => 463.55 [low_price] => 439.7 [close_price] => 444 [chn_per] => 0.62 [ttl_trd_qty] => 415963 [volume] => 47118 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 444 [high_price] => 463.55 [low_price] => 439.7 [close_price] => 445.35 [chn_per] => 0.93 [ttl_trd_qty] => 419612 [volume] => 3649 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 444 [high_price] => 463.55 [low_price] => 439.7 [close_price] => 445.35 [chn_per] => 0.93 [ttl_trd_qty] => 419612 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 444 [high_price] => 463.55 [low_price] => 439.7 [close_price] => 442.95 [chn_per] => 0.39 [ttl_trd_qty] => 471849 [volume] => 52237 ) ) [GNFC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 543.95 [high_price] => 549.75 [low_price] => 543.95 [close_price] => 549.75 [chn_per] => 1.17 [ttl_trd_qty] => 7523 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 543.95 [high_price] => 552 [low_price] => 543.95 [close_price] => 546.25 [chn_per] => 0.52 [ttl_trd_qty] => 28227 [volume] => 20704 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 543.95 [high_price] => 552 [low_price] => 543.95 [close_price] => 546.25 [chn_per] => 0.52 [ttl_trd_qty] => 28227 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 543.95 [high_price] => 552 [low_price] => 540.85 [close_price] => 541.6 [chn_per] => -0.33 [ttl_trd_qty] => 48325 [volume] => 20098 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 543.95 [high_price] => 552 [low_price] => 540.85 [close_price] => 541.6 [chn_per] => -0.33 [ttl_trd_qty] => 48325 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 543.95 [high_price] => 552 [low_price] => 539.1 [close_price] => 540.5 [chn_per] => -0.53 [ttl_trd_qty] => 63873 [volume] => 15548 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 543.95 [high_price] => 552 [low_price] => 539.1 [close_price] => 540.5 [chn_per] => -0.53 [ttl_trd_qty] => 63873 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 543.95 [high_price] => 552 [low_price] => 535.75 [close_price] => 538.25 [chn_per] => -0.95 [ttl_trd_qty] => 103825 [volume] => 39952 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 543.95 [high_price] => 552 [low_price] => 535.75 [close_price] => 538.25 [chn_per] => -0.95 [ttl_trd_qty] => 103825 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 543.95 [high_price] => 552 [low_price] => 535.75 [close_price] => 537.85 [chn_per] => -1.02 [ttl_trd_qty] => 130765 [volume] => 26940 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 543.95 [high_price] => 552 [low_price] => 535.75 [close_price] => 539.7 [chn_per] => -0.68 [ttl_trd_qty] => 148369 [volume] => 17604 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 543.95 [high_price] => 552 [low_price] => 532.85 [close_price] => 533.45 [chn_per] => -1.83 [ttl_trd_qty] => 164603 [volume] => 16234 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 543.95 [high_price] => 552 [low_price] => 531.9 [close_price] => 533 [chn_per] => -1.91 [ttl_trd_qty] => 179411 [volume] => 14808 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 543.95 [high_price] => 552 [low_price] => 531.9 [close_price] => 532.55 [chn_per] => -2 [ttl_trd_qty] => 185595 [volume] => 6184 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 543.95 [high_price] => 552 [low_price] => 531.9 [close_price] => 532.55 [chn_per] => -2 [ttl_trd_qty] => 185595 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 543.95 [high_price] => 552 [low_price] => 531.15 [close_price] => 532 [chn_per] => -2.1 [ttl_trd_qty] => 198013 [volume] => 12418 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 543.95 [high_price] => 552 [low_price] => 531.15 [close_price] => 532 [chn_per] => -2.1 [ttl_trd_qty] => 198013 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 543.95 [high_price] => 552 [low_price] => 531.05 [close_price] => 532 [chn_per] => -2.1 [ttl_trd_qty] => 208515 [volume] => 10502 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 543.95 [high_price] => 552 [low_price] => 531.05 [close_price] => 531.75 [chn_per] => -2.14 [ttl_trd_qty] => 215630 [volume] => 7115 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 543.95 [high_price] => 552 [low_price] => 531.05 [close_price] => 531.75 [chn_per] => -2.14 [ttl_trd_qty] => 215630 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 543.95 [high_price] => 552 [low_price] => 530 [close_price] => 531 [chn_per] => -2.28 [ttl_trd_qty] => 238234 [volume] => 22604 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 543.95 [high_price] => 552 [low_price] => 530 [close_price] => 531 [chn_per] => -2.28 [ttl_trd_qty] => 240453 [volume] => 2219 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 543.95 [high_price] => 552 [low_price] => 528.1 [close_price] => 530.15 [chn_per] => -2.44 [ttl_trd_qty] => 260407 [volume] => 19954 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 543.95 [high_price] => 552 [low_price] => 528.1 [close_price] => 530.5 [chn_per] => -2.37 [ttl_trd_qty] => 268322 [volume] => 7915 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 543.95 [high_price] => 552 [low_price] => 528.1 [close_price] => 530.4 [chn_per] => -2.39 [ttl_trd_qty] => 286022 [volume] => 17700 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 543.95 [high_price] => 552 [low_price] => 528.1 [close_price] => 530.4 [chn_per] => -2.39 [ttl_trd_qty] => 286022 [volume] => 0 ) ) [GOACARBON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 390 [high_price] => 390 [low_price] => 387 [close_price] => 387.25 [chn_per] => -0.76 [ttl_trd_qty] => 18 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 390 [high_price] => 396.9 [low_price] => 387 [close_price] => 396.9 [chn_per] => 1.72 [ttl_trd_qty] => 257 [volume] => 239 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 392.6 [chn_per] => 0.62 [ttl_trd_qty] => 647 [volume] => 390 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 392.6 [chn_per] => 0.62 [ttl_trd_qty] => 647 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 395.95 [chn_per] => 1.47 [ttl_trd_qty] => 790 [volume] => 143 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 393.3 [chn_per] => 0.79 [ttl_trd_qty] => 1184 [volume] => 394 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 393.2 [chn_per] => 0.77 [ttl_trd_qty] => 1473 [volume] => 289 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 393.2 [chn_per] => 0.77 [ttl_trd_qty] => 1473 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 392.85 [chn_per] => 0.68 [ttl_trd_qty] => 1659 [volume] => 186 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 392.55 [chn_per] => 0.6 [ttl_trd_qty] => 1697 [volume] => 38 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 392.55 [chn_per] => 0.6 [ttl_trd_qty] => 1697 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 391.15 [chn_per] => 0.24 [ttl_trd_qty] => 2043 [volume] => 346 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 391.15 [chn_per] => 0.24 [ttl_trd_qty] => 2043 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 391 [chn_per] => 0.21 [ttl_trd_qty] => 2123 [volume] => 80 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 391 [chn_per] => 0.21 [ttl_trd_qty] => 2133 [volume] => 10 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 391 [chn_per] => 0.21 [ttl_trd_qty] => 2133 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 390.05 [chn_per] => -0.04 [ttl_trd_qty] => 2833 [volume] => 700 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 390 [chn_per] => -0.05 [ttl_trd_qty] => 2853 [volume] => 20 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 390 [chn_per] => -0.05 [ttl_trd_qty] => 2853 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 390.05 [chn_per] => -0.04 [ttl_trd_qty] => 2877 [volume] => 24 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 390.05 [chn_per] => -0.04 [ttl_trd_qty] => 2885 [volume] => 8 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 390.05 [chn_per] => -0.04 [ttl_trd_qty] => 2935 [volume] => 50 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 391.95 [chn_per] => 0.45 [ttl_trd_qty] => 3038 [volume] => 103 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 391.95 [chn_per] => 0.45 [ttl_trd_qty] => 3038 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 390.75 [chn_per] => 0.14 [ttl_trd_qty] => 3358 [volume] => 320 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 390 [high_price] => 397.95 [low_price] => 387 [close_price] => 388 [chn_per] => -0.56 [ttl_trd_qty] => 3846 [volume] => 488 ) ) [GOCLCORP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 409.7 [high_price] => 410 [low_price] => 409.7 [close_price] => 410 [chn_per] => 0.38 [ttl_trd_qty] => 266 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 409.7 [high_price] => 410 [low_price] => 409.7 [close_price] => 410 [chn_per] => 0.38 [ttl_trd_qty] => 266 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 407.3 [close_price] => 410.2 [chn_per] => 0.43 [ttl_trd_qty] => 6565 [volume] => 6299 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 407.3 [close_price] => 410.95 [chn_per] => 0.61 [ttl_trd_qty] => 7641 [volume] => 1076 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 407.3 [close_price] => 408 [chn_per] => -0.11 [ttl_trd_qty] => 9387 [volume] => 1746 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 407.3 [close_price] => 408 [chn_per] => -0.11 [ttl_trd_qty] => 9387 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 406 [chn_per] => -0.6 [ttl_trd_qty] => 23345 [volume] => 13958 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 407.7 [chn_per] => -0.18 [ttl_trd_qty] => 24292 [volume] => 947 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 405.8 [chn_per] => -0.65 [ttl_trd_qty] => 25363 [volume] => 1071 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 407.85 [chn_per] => -0.15 [ttl_trd_qty] => 27202 [volume] => 1839 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 407.2 [chn_per] => -0.31 [ttl_trd_qty] => 27236 [volume] => 34 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 407.2 [chn_per] => -0.31 [ttl_trd_qty] => 27236 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 405 [chn_per] => -0.84 [ttl_trd_qty] => 28503 [volume] => 1267 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 405.85 [chn_per] => -0.64 [ttl_trd_qty] => 28805 [volume] => 302 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 405.85 [chn_per] => -0.64 [ttl_trd_qty] => 28805 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 404.05 [chn_per] => -1.08 [ttl_trd_qty] => 29978 [volume] => 1173 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 405 [chn_per] => -0.84 [ttl_trd_qty] => 30647 [volume] => 669 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 405 [chn_per] => -0.84 [ttl_trd_qty] => 30647 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 404.25 [chn_per] => -1.03 [ttl_trd_qty] => 31218 [volume] => 571 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 407 [chn_per] => -0.36 [ttl_trd_qty] => 32237 [volume] => 1019 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 408.45 [chn_per] => 0 [ttl_trd_qty] => 34957 [volume] => 2720 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 408.45 [chn_per] => 0 [ttl_trd_qty] => 34957 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 403.35 [close_price] => 405 [chn_per] => -0.84 [ttl_trd_qty] => 39512 [volume] => 4555 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 402.6 [close_price] => 404 [chn_per] => -1.09 [ttl_trd_qty] => 45566 [volume] => 6054 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 402.6 [close_price] => 403.1 [chn_per] => -1.31 [ttl_trd_qty] => 47314 [volume] => 1748 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 409.7 [high_price] => 412.65 [low_price] => 402.6 [close_price] => 403.1 [chn_per] => -1.31 [ttl_trd_qty] => 47314 [volume] => 0 ) ) [GOCOLORS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 393.65 [high_price] => 396.5 [low_price] => 392.45 [close_price] => 395.3 [chn_per] => 0.42 [ttl_trd_qty] => 51833 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 393.65 [high_price] => 396.5 [low_price] => 392.45 [close_price] => 395.3 [chn_per] => 0.42 [ttl_trd_qty] => 51833 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 393.65 [high_price] => 414.95 [low_price] => 392.45 [close_price] => 413.4 [chn_per] => 5.02 [ttl_trd_qty] => 530658 [volume] => 478825 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 393.65 [high_price] => 433.4 [low_price] => 392.45 [close_price] => 430 [chn_per] => 9.23 [ttl_trd_qty] => 1202137 [volume] => 671479 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 393.65 [high_price] => 434.95 [low_price] => 392.45 [close_price] => 427.65 [chn_per] => 8.64 [ttl_trd_qty] => 1624423 [volume] => 422286 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 393.65 [high_price] => 434.95 [low_price] => 392.45 [close_price] => 427.65 [chn_per] => 8.64 [ttl_trd_qty] => 1624423 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 393.65 [high_price] => 434.95 [low_price] => 392.45 [close_price] => 429 [chn_per] => 8.98 [ttl_trd_qty] => 2051114 [volume] => 426691 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 429.5 [chn_per] => 9.11 [ttl_trd_qty] => 2522914 [volume] => 471800 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 427.75 [chn_per] => 8.66 [ttl_trd_qty] => 2669689 [volume] => 146775 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 431.65 [chn_per] => 9.65 [ttl_trd_qty] => 2902179 [volume] => 232490 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 422.7 [chn_per] => 7.38 [ttl_trd_qty] => 3241074 [volume] => 338895 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 422.7 [chn_per] => 7.38 [ttl_trd_qty] => 3241074 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 407.95 [chn_per] => 3.63 [ttl_trd_qty] => 3757701 [volume] => 516627 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 399.45 [chn_per] => 1.47 [ttl_trd_qty] => 4089508 [volume] => 331807 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 399.45 [chn_per] => 1.47 [ttl_trd_qty] => 4089508 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 399 [chn_per] => 1.36 [ttl_trd_qty] => 4409263 [volume] => 319755 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 396 [chn_per] => 0.6 [ttl_trd_qty] => 4512869 [volume] => 103606 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 396 [chn_per] => 0.6 [ttl_trd_qty] => 4512869 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 398.05 [chn_per] => 1.12 [ttl_trd_qty] => 4590780 [volume] => 77911 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 393.65 [high_price] => 436 [low_price] => 392.45 [close_price] => 397.5 [chn_per] => 0.98 [ttl_trd_qty] => 4669624 [volume] => 78844 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 393.65 [high_price] => 436 [low_price] => 390.35 [close_price] => 393.05 [chn_per] => -0.15 [ttl_trd_qty] => 4949245 [volume] => 279621 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 393.65 [high_price] => 436 [low_price] => 390.35 [close_price] => 393.05 [chn_per] => -0.15 [ttl_trd_qty] => 4949245 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 393.65 [high_price] => 436 [low_price] => 390.35 [close_price] => 393 [chn_per] => -0.17 [ttl_trd_qty] => 4993541 [volume] => 44296 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 393.65 [high_price] => 436 [low_price] => 382.95 [close_price] => 384.3 [chn_per] => -2.38 [ttl_trd_qty] => 5266051 [volume] => 272510 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 393.65 [high_price] => 436 [low_price] => 379.65 [close_price] => 379.85 [chn_per] => -3.51 [ttl_trd_qty] => 5478149 [volume] => 212098 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 393.65 [high_price] => 436 [low_price] => 379.65 [close_price] => 379.85 [chn_per] => -3.51 [ttl_trd_qty] => 5478149 [volume] => 0 ) ) [GODAVARIB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 287.9 [close_price] => 288.2 [chn_per] => 0.1 [ttl_trd_qty] => 510 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 286.1 [close_price] => 287.2 [chn_per] => -0.24 [ttl_trd_qty] => 2495 [volume] => 1985 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 285.55 [close_price] => 286.9 [chn_per] => -0.35 [ttl_trd_qty] => 7265 [volume] => 4770 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 285.55 [close_price] => 286.9 [chn_per] => -0.35 [ttl_trd_qty] => 7265 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 285.55 [close_price] => 286.9 [chn_per] => -0.35 [ttl_trd_qty] => 8146 [volume] => 881 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 284.95 [close_price] => 285.55 [chn_per] => -0.82 [ttl_trd_qty] => 13208 [volume] => 5062 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 279 [close_price] => 279.25 [chn_per] => -3 [ttl_trd_qty] => 37133 [volume] => 23925 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 279 [close_price] => 279.25 [chn_per] => -3 [ttl_trd_qty] => 37133 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 284 [chn_per] => -1.35 [ttl_trd_qty] => 64383 [volume] => 27250 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 283.85 [chn_per] => -1.41 [ttl_trd_qty] => 64514 [volume] => 131 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 283.85 [chn_per] => -1.41 [ttl_trd_qty] => 64514 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 283.7 [chn_per] => -1.46 [ttl_trd_qty] => 66891 [volume] => 2377 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 283.7 [chn_per] => -1.46 [ttl_trd_qty] => 66891 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 282.85 [chn_per] => -1.75 [ttl_trd_qty] => 73541 [volume] => 6650 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 282 [chn_per] => -2.05 [ttl_trd_qty] => 73818 [volume] => 277 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 282 [chn_per] => -2.05 [ttl_trd_qty] => 73818 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 281.95 [chn_per] => -2.07 [ttl_trd_qty] => 74662 [volume] => 844 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 282.25 [chn_per] => -1.96 [ttl_trd_qty] => 75356 [volume] => 694 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 282.4 [chn_per] => -1.91 [ttl_trd_qty] => 75493 [volume] => 137 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 281.55 [chn_per] => -2.21 [ttl_trd_qty] => 76970 [volume] => 1477 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 281.7 [chn_per] => -2.15 [ttl_trd_qty] => 78174 [volume] => 1204 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 281.6 [chn_per] => -2.19 [ttl_trd_qty] => 78265 [volume] => 91 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 282 [chn_per] => -2.05 [ttl_trd_qty] => 81471 [volume] => 3206 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 282 [chn_per] => -2.05 [ttl_trd_qty] => 81471 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 281.6 [chn_per] => -2.19 [ttl_trd_qty] => 88187 [volume] => 6716 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 288.5 [high_price] => 288.5 [low_price] => 278.55 [close_price] => 284 [chn_per] => -1.35 [ttl_trd_qty] => 100153 [volume] => 11966 ) ) [GODFRYPHLP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2178 [high_price] => 2200 [low_price] => 2177.1 [close_price] => 2191.1 [chn_per] => 0.83 [ttl_trd_qty] => 3408 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2178 [high_price] => 2200 [low_price] => 2177.1 [close_price] => 2193.7 [chn_per] => 0.95 [ttl_trd_qty] => 20739 [volume] => 17331 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2178 [high_price] => 2200 [low_price] => 2177.1 [close_price] => 2193.7 [chn_per] => 0.95 [ttl_trd_qty] => 20739 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2178 [high_price] => 2200 [low_price] => 2177.1 [close_price] => 2190.4 [chn_per] => 0.8 [ttl_trd_qty] => 29540 [volume] => 8801 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2178 [high_price] => 2200 [low_price] => 2167.1 [close_price] => 2171 [chn_per] => -0.1 [ttl_trd_qty] => 60354 [volume] => 30814 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2178 [high_price] => 2200 [low_price] => 2167.1 [close_price] => 2175 [chn_per] => 0.09 [ttl_trd_qty] => 68867 [volume] => 8513 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2178 [high_price] => 2200 [low_price] => 2166.3 [close_price] => 2167 [chn_per] => -0.28 [ttl_trd_qty] => 75197 [volume] => 6330 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2178 [high_price] => 2200 [low_price] => 2166.3 [close_price] => 2167 [chn_per] => -0.28 [ttl_trd_qty] => 75197 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2178 [high_price] => 2200 [low_price] => 2166.3 [close_price] => 2173.3 [chn_per] => 0.01 [ttl_trd_qty] => 85756 [volume] => 10559 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2178 [high_price] => 2200 [low_price] => 2166.3 [close_price] => 2178 [chn_per] => 0.23 [ttl_trd_qty] => 88814 [volume] => 3058 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2178 [high_price] => 2200 [low_price] => 2166.3 [close_price] => 2171.5 [chn_per] => -0.07 [ttl_trd_qty] => 91316 [volume] => 2502 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2178 [high_price] => 2200 [low_price] => 2166.3 [close_price] => 2170.9 [chn_per] => -0.1 [ttl_trd_qty] => 92768 [volume] => 1452 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2178 [high_price] => 2200 [low_price] => 2165 [close_price] => 2166 [chn_per] => -0.33 [ttl_trd_qty] => 99918 [volume] => 7150 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2178 [high_price] => 2200 [low_price] => 2162 [close_price] => 2165.6 [chn_per] => -0.35 [ttl_trd_qty] => 106405 [volume] => 6487 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2178 [high_price] => 2200 [low_price] => 2162 [close_price] => 2165.6 [chn_per] => -0.35 [ttl_trd_qty] => 106405 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2178 [high_price] => 2200 [low_price] => 2159 [close_price] => 2161.4 [chn_per] => -0.54 [ttl_trd_qty] => 119751 [volume] => 13346 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2178 [high_price] => 2200 [low_price] => 2159 [close_price] => 2162.1 [chn_per] => -0.51 [ttl_trd_qty] => 121005 [volume] => 1254 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2178 [high_price] => 2200 [low_price] => 2159 [close_price] => 2167.6 [chn_per] => -0.25 [ttl_trd_qty] => 125086 [volume] => 4081 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2178 [high_price] => 2200 [low_price] => 2159 [close_price] => 2165.7 [chn_per] => -0.34 [ttl_trd_qty] => 129742 [volume] => 4656 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2178 [high_price] => 2200 [low_price] => 2159 [close_price] => 2165.7 [chn_per] => -0.34 [ttl_trd_qty] => 129742 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2178 [high_price] => 2200 [low_price] => 2159 [close_price] => 2164 [chn_per] => -0.42 [ttl_trd_qty] => 132233 [volume] => 2491 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2178 [high_price] => 2200 [low_price] => 2159 [close_price] => 2165.4 [chn_per] => -0.35 [ttl_trd_qty] => 135206 [volume] => 2973 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2178 [high_price] => 2200 [low_price] => 2159 [close_price] => 2161.5 [chn_per] => -0.53 [ttl_trd_qty] => 140153 [volume] => 4947 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2178 [high_price] => 2200 [low_price] => 2159 [close_price] => 2161.5 [chn_per] => -0.53 [ttl_trd_qty] => 140153 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2178 [high_price] => 2200 [low_price] => 2157 [close_price] => 2158 [chn_per] => -0.69 [ttl_trd_qty] => 149224 [volume] => 9071 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2178 [high_price] => 2200 [low_price] => 2155.1 [close_price] => 2162 [chn_per] => -0.51 [ttl_trd_qty] => 185397 [volume] => 36173 ) ) [GODIGIT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 322.1 [high_price] => 328.35 [low_price] => 318.1 [close_price] => 327.4 [chn_per] => 1.44 [ttl_trd_qty] => 5702 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 318.1 [close_price] => 321.6 [chn_per] => -0.36 [ttl_trd_qty] => 55999 [volume] => 50297 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 318.1 [close_price] => 321.6 [chn_per] => -0.36 [ttl_trd_qty] => 55999 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.75 [close_price] => 318.25 [chn_per] => -1.39 [ttl_trd_qty] => 105898 [volume] => 49899 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.75 [close_price] => 317.45 [chn_per] => -1.64 [ttl_trd_qty] => 113103 [volume] => 7205 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.75 [close_price] => 317.45 [chn_per] => -1.64 [ttl_trd_qty] => 113103 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.75 [close_price] => 318.65 [chn_per] => -1.27 [ttl_trd_qty] => 118573 [volume] => 5470 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.75 [close_price] => 319.25 [chn_per] => -1.08 [ttl_trd_qty] => 120421 [volume] => 1848 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.75 [close_price] => 319.15 [chn_per] => -1.12 [ttl_trd_qty] => 121879 [volume] => 1458 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.75 [close_price] => 318.9 [chn_per] => -1.19 [ttl_trd_qty] => 134303 [volume] => 12424 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.75 [close_price] => 318.9 [chn_per] => -1.19 [ttl_trd_qty] => 134303 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.75 [close_price] => 318 [chn_per] => -1.47 [ttl_trd_qty] => 240523 [volume] => 106220 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.75 [close_price] => 318.1 [chn_per] => -1.44 [ttl_trd_qty] => 241933 [volume] => 1410 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.75 [close_price] => 317.4 [chn_per] => -1.66 [ttl_trd_qty] => 260659 [volume] => 18726 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.75 [close_price] => 317.4 [chn_per] => -1.66 [ttl_trd_qty] => 260659 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.2 [close_price] => 315.65 [chn_per] => -2.2 [ttl_trd_qty] => 391390 [volume] => 130731 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.2 [close_price] => 315.65 [chn_per] => -2.2 [ttl_trd_qty] => 396384 [volume] => 4994 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 315.2 [close_price] => 315.2 [chn_per] => -2.34 [ttl_trd_qty] => 403992 [volume] => 7608 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 314.8 [close_price] => 315.25 [chn_per] => -2.32 [ttl_trd_qty] => 408369 [volume] => 4377 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 314.15 [close_price] => 314.15 [chn_per] => -2.66 [ttl_trd_qty] => 411859 [volume] => 3490 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 314.15 [close_price] => 314.15 [chn_per] => -2.66 [ttl_trd_qty] => 411859 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 314.15 [close_price] => 315.05 [chn_per] => -2.39 [ttl_trd_qty] => 418970 [volume] => 7111 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 314.15 [close_price] => 316.5 [chn_per] => -1.94 [ttl_trd_qty] => 432159 [volume] => 13189 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 314.15 [close_price] => 315.6 [chn_per] => -2.22 [ttl_trd_qty] => 441651 [volume] => 9492 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 314.15 [close_price] => 315.6 [chn_per] => -2.22 [ttl_trd_qty] => 441651 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 322.1 [high_price] => 330.4 [low_price] => 314.15 [close_price] => 317.5 [chn_per] => -1.63 [ttl_trd_qty] => 460937 [volume] => 19286 ) ) [GODREJAGRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 560 [high_price] => 564.7 [low_price] => 560 [close_price] => 562.4 [chn_per] => 1.06 [ttl_trd_qty] => 1622 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 560 [high_price] => 564.7 [low_price] => 554.05 [close_price] => 555.75 [chn_per] => -0.13 [ttl_trd_qty] => 18729 [volume] => 17107 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 560 [high_price] => 564.7 [low_price] => 554.05 [close_price] => 555.75 [chn_per] => -0.13 [ttl_trd_qty] => 18729 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 560 [high_price] => 564.7 [low_price] => 554.05 [close_price] => 555 [chn_per] => -0.27 [ttl_trd_qty] => 22729 [volume] => 4000 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 560 [high_price] => 564.7 [low_price] => 554.05 [close_price] => 555.9 [chn_per] => -0.11 [ttl_trd_qty] => 31132 [volume] => 8403 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 560 [high_price] => 564.7 [low_price] => 549.1 [close_price] => 550.25 [chn_per] => -1.12 [ttl_trd_qty] => 59950 [volume] => 28818 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 549.05 [chn_per] => -1.34 [ttl_trd_qty] => 72972 [volume] => 13022 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 549.05 [chn_per] => -1.34 [ttl_trd_qty] => 72972 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 550 [chn_per] => -1.17 [ttl_trd_qty] => 87484 [volume] => 14512 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 550.1 [chn_per] => -1.15 [ttl_trd_qty] => 92929 [volume] => 5445 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 550.45 [chn_per] => -1.09 [ttl_trd_qty] => 95935 [volume] => 3006 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 551.3 [chn_per] => -0.93 [ttl_trd_qty] => 97432 [volume] => 1497 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 552.15 [chn_per] => -0.78 [ttl_trd_qty] => 111181 [volume] => 13749 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 551.8 [chn_per] => -0.84 [ttl_trd_qty] => 115787 [volume] => 4606 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 551.8 [chn_per] => -0.84 [ttl_trd_qty] => 115787 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 552.5 [chn_per] => -0.72 [ttl_trd_qty] => 120617 [volume] => 4830 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 552.8 [chn_per] => -0.66 [ttl_trd_qty] => 126674 [volume] => 6057 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 552.85 [chn_per] => -0.66 [ttl_trd_qty] => 129931 [volume] => 3257 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 552.8 [chn_per] => -0.66 [ttl_trd_qty] => 132076 [volume] => 2145 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 552.8 [chn_per] => -0.66 [ttl_trd_qty] => 132076 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 553 [chn_per] => -0.63 [ttl_trd_qty] => 132638 [volume] => 562 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 553.2 [chn_per] => -0.59 [ttl_trd_qty] => 137692 [volume] => 5054 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 553.5 [chn_per] => -0.54 [ttl_trd_qty] => 139921 [volume] => 2229 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 553.5 [chn_per] => -0.54 [ttl_trd_qty] => 139921 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 552.4 [chn_per] => -0.74 [ttl_trd_qty] => 143912 [volume] => 3991 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 560 [high_price] => 564.7 [low_price] => 548.65 [close_price] => 551 [chn_per] => -0.99 [ttl_trd_qty] => 165995 [volume] => 22083 ) ) [GODREJCP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1017 [high_price] => 1017.9 [low_price] => 1014.7 [close_price] => 1016.2 [chn_per] => 0.61 [ttl_trd_qty] => 2173 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1017 [high_price] => 1017.9 [low_price] => 1014.7 [close_price] => 1016.2 [chn_per] => 0.61 [ttl_trd_qty] => 2173 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1017 [high_price] => 1037.8 [low_price] => 1013.9 [close_price] => 1037.6 [chn_per] => 2.73 [ttl_trd_qty] => 133416 [volume] => 131243 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1017 [high_price] => 1039 [low_price] => 1013.9 [close_price] => 1037.8 [chn_per] => 2.75 [ttl_trd_qty] => 183968 [volume] => 50552 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1017 [high_price] => 1041 [low_price] => 1013.9 [close_price] => 1038 [chn_per] => 2.77 [ttl_trd_qty] => 267002 [volume] => 83034 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1017 [high_price] => 1041 [low_price] => 1013.9 [close_price] => 1038 [chn_per] => 2.77 [ttl_trd_qty] => 267002 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1017 [high_price] => 1041 [low_price] => 1013.9 [close_price] => 1037.8 [chn_per] => 2.75 [ttl_trd_qty] => 311822 [volume] => 44820 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1017 [high_price] => 1042.5 [low_price] => 1013.9 [close_price] => 1042.5 [chn_per] => 3.22 [ttl_trd_qty] => 349889 [volume] => 38067 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1017 [high_price] => 1044.7 [low_price] => 1013.9 [close_price] => 1041.7 [chn_per] => 3.14 [ttl_trd_qty] => 405511 [volume] => 55622 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1017 [high_price] => 1044.7 [low_price] => 1013.9 [close_price] => 1036.1 [chn_per] => 2.58 [ttl_trd_qty] => 449629 [volume] => 44118 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1017 [high_price] => 1044.7 [low_price] => 1013.9 [close_price] => 1036 [chn_per] => 2.57 [ttl_trd_qty] => 462684 [volume] => 13055 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1017 [high_price] => 1044.7 [low_price] => 1013.9 [close_price] => 1036 [chn_per] => 2.57 [ttl_trd_qty] => 462684 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1017 [high_price] => 1044.7 [low_price] => 1013.9 [close_price] => 1036 [chn_per] => 2.57 [ttl_trd_qty] => 492830 [volume] => 30146 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1017 [high_price] => 1044.7 [low_price] => 1013.9 [close_price] => 1037.5 [chn_per] => 2.72 [ttl_trd_qty] => 581818 [volume] => 88988 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1017 [high_price] => 1044.7 [low_price] => 1013.9 [close_price] => 1037.5 [chn_per] => 2.72 [ttl_trd_qty] => 581818 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1017 [high_price] => 1044.7 [low_price] => 1013.9 [close_price] => 1036 [chn_per] => 2.57 [ttl_trd_qty] => 603950 [volume] => 22132 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1017 [high_price] => 1044.7 [low_price] => 1013.9 [close_price] => 1037.5 [chn_per] => 2.72 [ttl_trd_qty] => 699178 [volume] => 95228 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1017 [high_price] => 1044.7 [low_price] => 1013.9 [close_price] => 1037.5 [chn_per] => 2.72 [ttl_trd_qty] => 699178 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1017 [high_price] => 1044.7 [low_price] => 1013.9 [close_price] => 1038 [chn_per] => 2.77 [ttl_trd_qty] => 738788 [volume] => 39610 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1017 [high_price] => 1044.7 [low_price] => 1013.9 [close_price] => 1043.8 [chn_per] => 3.35 [ttl_trd_qty] => 838369 [volume] => 99581 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1017 [high_price] => 1045 [low_price] => 1013.9 [close_price] => 1043 [chn_per] => 3.27 [ttl_trd_qty] => 1123171 [volume] => 284802 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1017 [high_price] => 1045 [low_price] => 1013.9 [close_price] => 1043 [chn_per] => 3.27 [ttl_trd_qty] => 1123171 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1017 [high_price] => 1045 [low_price] => 1013.9 [close_price] => 1042.7 [chn_per] => 3.24 [ttl_trd_qty] => 1209983 [volume] => 86812 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1017 [high_price] => 1045 [low_price] => 1013.9 [close_price] => 1043.7 [chn_per] => 3.34 [ttl_trd_qty] => 1312955 [volume] => 102972 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1017 [high_price] => 1045 [low_price] => 1013.9 [close_price] => 1043 [chn_per] => 3.27 [ttl_trd_qty] => 1450746 [volume] => 137791 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1017 [high_price] => 1045 [low_price] => 1013.9 [close_price] => 1043 [chn_per] => 3.27 [ttl_trd_qty] => 1450746 [volume] => 0 ) ) [GODREJIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1181 [high_price] => 1181 [low_price] => 1164.4 [close_price] => 1178.5 [chn_per] => 0.32 [ttl_trd_qty] => 759 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1181 [high_price] => 1181 [low_price] => 1164.4 [close_price] => 1173 [chn_per] => -0.14 [ttl_trd_qty] => 5707 [volume] => 4948 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1181 [high_price] => 1181 [low_price] => 1164.4 [close_price] => 1170 [chn_per] => -0.4 [ttl_trd_qty] => 9030 [volume] => 3323 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1181 [high_price] => 1181 [low_price] => 1164.4 [close_price] => 1170 [chn_per] => -0.4 [ttl_trd_qty] => 9030 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1181 [high_price] => 1181 [low_price] => 1164.4 [close_price] => 1169.9 [chn_per] => -0.41 [ttl_trd_qty] => 10892 [volume] => 1862 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1181 [high_price] => 1187.5 [low_price] => 1164.4 [close_price] => 1185.4 [chn_per] => 0.91 [ttl_trd_qty] => 24094 [volume] => 13202 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1181 [high_price] => 1187.5 [low_price] => 1164.4 [close_price] => 1180 [chn_per] => 0.45 [ttl_trd_qty] => 27454 [volume] => 3360 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1181 [high_price] => 1187.5 [low_price] => 1164.4 [close_price] => 1180 [chn_per] => 0.45 [ttl_trd_qty] => 27454 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1181 [high_price] => 1199.8 [low_price] => 1164.4 [close_price] => 1194.3 [chn_per] => 1.67 [ttl_trd_qty] => 74788 [volume] => 47334 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1181 [high_price] => 1199.8 [low_price] => 1164.4 [close_price] => 1195.9 [chn_per] => 1.8 [ttl_trd_qty] => 78240 [volume] => 3452 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1181 [high_price] => 1199.8 [low_price] => 1164.4 [close_price] => 1195.9 [chn_per] => 1.8 [ttl_trd_qty] => 78240 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1181 [high_price] => 1201.4 [low_price] => 1164.4 [close_price] => 1198.1 [chn_per] => 1.99 [ttl_trd_qty] => 91441 [volume] => 13201 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1181 [high_price] => 1201.4 [low_price] => 1164.4 [close_price] => 1198.1 [chn_per] => 1.99 [ttl_trd_qty] => 91441 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1181 [high_price] => 1201.4 [low_price] => 1164.4 [close_price] => 1198.6 [chn_per] => 2.03 [ttl_trd_qty] => 98020 [volume] => 6579 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1181 [high_price] => 1201.4 [low_price] => 1164.4 [close_price] => 1196.2 [chn_per] => 1.83 [ttl_trd_qty] => 100414 [volume] => 2394 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1181 [high_price] => 1201.4 [low_price] => 1164.4 [close_price] => 1196.2 [chn_per] => 1.83 [ttl_trd_qty] => 100414 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1181 [high_price] => 1207.9 [low_price] => 1164.4 [close_price] => 1192.6 [chn_per] => 1.52 [ttl_trd_qty] => 126372 [volume] => 25958 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1181 [high_price] => 1207.9 [low_price] => 1164.4 [close_price] => 1189 [chn_per] => 1.22 [ttl_trd_qty] => 129467 [volume] => 3095 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1181 [high_price] => 1207.9 [low_price] => 1164.4 [close_price] => 1188.9 [chn_per] => 1.21 [ttl_trd_qty] => 129673 [volume] => 206 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1181 [high_price] => 1207.9 [low_price] => 1164.4 [close_price] => 1193.1 [chn_per] => 1.57 [ttl_trd_qty] => 138921 [volume] => 9248 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1181 [high_price] => 1207.9 [low_price] => 1164.4 [close_price] => 1192.1 [chn_per] => 1.48 [ttl_trd_qty] => 141391 [volume] => 2470 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1181 [high_price] => 1207.9 [low_price] => 1164.4 [close_price] => 1192.5 [chn_per] => 1.52 [ttl_trd_qty] => 141930 [volume] => 539 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1181 [high_price] => 1207.9 [low_price] => 1164.4 [close_price] => 1191.4 [chn_per] => 1.42 [ttl_trd_qty] => 145885 [volume] => 3955 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1181 [high_price] => 1207.9 [low_price] => 1164.4 [close_price] => 1191.4 [chn_per] => 1.42 [ttl_trd_qty] => 145885 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1181 [high_price] => 1207.9 [low_price] => 1164.4 [close_price] => 1190.7 [chn_per] => 1.36 [ttl_trd_qty] => 154725 [volume] => 8840 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1181 [high_price] => 1207.9 [low_price] => 1164.4 [close_price] => 1200.8 [chn_per] => 2.22 [ttl_trd_qty] => 177193 [volume] => 22468 ) ) [GODREJPROP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1884.9 [high_price] => 1889 [low_price] => 1880.1 [close_price] => 1886.5 [chn_per] => 1.07 [ttl_trd_qty] => 12732 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1884.9 [high_price] => 1892.9 [low_price] => 1876.2 [close_price] => 1880.6 [chn_per] => 0.75 [ttl_trd_qty] => 48520 [volume] => 35788 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1884.9 [high_price] => 1892.9 [low_price] => 1876.2 [close_price] => 1880.6 [chn_per] => 0.75 [ttl_trd_qty] => 48520 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1884.9 [high_price] => 1892.9 [low_price] => 1873.8 [close_price] => 1881 [chn_per] => 0.77 [ttl_trd_qty] => 69629 [volume] => 21109 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1884.9 [high_price] => 1902.9 [low_price] => 1873.8 [close_price] => 1901.9 [chn_per] => 1.89 [ttl_trd_qty] => 163898 [volume] => 94269 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1884.9 [high_price] => 1910 [low_price] => 1873.8 [close_price] => 1899 [chn_per] => 1.74 [ttl_trd_qty] => 210567 [volume] => 46669 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1884.9 [high_price] => 1910 [low_price] => 1873.8 [close_price] => 1895.4 [chn_per] => 1.54 [ttl_trd_qty] => 228501 [volume] => 17934 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1884.9 [high_price] => 1910 [low_price] => 1873.8 [close_price] => 1895.4 [chn_per] => 1.54 [ttl_trd_qty] => 228501 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1884.9 [high_price] => 1910 [low_price] => 1873.8 [close_price] => 1893.8 [chn_per] => 1.46 [ttl_trd_qty] => 247163 [volume] => 18662 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1884.9 [high_price] => 1910 [low_price] => 1873.8 [close_price] => 1891.9 [chn_per] => 1.36 [ttl_trd_qty] => 255679 [volume] => 8516 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1884.9 [high_price] => 1910 [low_price] => 1873.8 [close_price] => 1903.8 [chn_per] => 1.99 [ttl_trd_qty] => 283948 [volume] => 28269 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1884.9 [high_price] => 1910 [low_price] => 1873.8 [close_price] => 1897 [chn_per] => 1.63 [ttl_trd_qty] => 289942 [volume] => 5994 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1884.9 [high_price] => 1911.8 [low_price] => 1873.8 [close_price] => 1907.3 [chn_per] => 2.18 [ttl_trd_qty] => 325896 [volume] => 35954 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1884.9 [high_price] => 1911.8 [low_price] => 1873.8 [close_price] => 1910.7 [chn_per] => 2.36 [ttl_trd_qty] => 364500 [volume] => 38604 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1884.9 [high_price] => 1911.8 [low_price] => 1873.8 [close_price] => 1910.7 [chn_per] => 2.36 [ttl_trd_qty] => 364500 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1884.9 [high_price] => 1930.8 [low_price] => 1873.8 [close_price] => 1925.1 [chn_per] => 3.13 [ttl_trd_qty] => 482282 [volume] => 117782 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1884.9 [high_price] => 1933.7 [low_price] => 1873.8 [close_price] => 1932.9 [chn_per] => 3.55 [ttl_trd_qty] => 531511 [volume] => 49229 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1884.9 [high_price] => 1939 [low_price] => 1873.8 [close_price] => 1935.6 [chn_per] => 3.7 [ttl_trd_qty] => 590886 [volume] => 59375 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1884.9 [high_price] => 1939 [low_price] => 1873.8 [close_price] => 1933 [chn_per] => 3.56 [ttl_trd_qty] => 616272 [volume] => 25386 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1884.9 [high_price] => 1939 [low_price] => 1873.8 [close_price] => 1933 [chn_per] => 3.56 [ttl_trd_qty] => 616272 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1884.9 [high_price] => 1939.2 [low_price] => 1873.8 [close_price] => 1937.3 [chn_per] => 3.79 [ttl_trd_qty] => 637928 [volume] => 21656 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1884.9 [high_price] => 1941.5 [low_price] => 1873.8 [close_price] => 1940 [chn_per] => 3.93 [ttl_trd_qty] => 685043 [volume] => 47115 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1884.9 [high_price] => 1949.9 [low_price] => 1873.8 [close_price] => 1949.2 [chn_per] => 4.43 [ttl_trd_qty] => 743867 [volume] => 58824 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1884.9 [high_price] => 1949.9 [low_price] => 1873.8 [close_price] => 1949.2 [chn_per] => 4.43 [ttl_trd_qty] => 743867 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1884.9 [high_price] => 1950 [low_price] => 1873.8 [close_price] => 1948.5 [chn_per] => 4.39 [ttl_trd_qty] => 783666 [volume] => 39799 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1884.9 [high_price] => 1971 [low_price] => 1873.8 [close_price] => 1949.4 [chn_per] => 4.44 [ttl_trd_qty] => 1012950 [volume] => 229284 ) ) [GOKEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 871.25 [high_price] => 892.95 [low_price] => 870.95 [close_price] => 891.2 [chn_per] => 2.06 [ttl_trd_qty] => 20885 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 871.25 [high_price] => 893.65 [low_price] => 870.95 [close_price] => 893 [chn_per] => 2.26 [ttl_trd_qty] => 142358 [volume] => 121473 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 871.25 [high_price] => 893.65 [low_price] => 870.95 [close_price] => 893 [chn_per] => 2.26 [ttl_trd_qty] => 142358 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 887 [chn_per] => 1.57 [ttl_trd_qty] => 210021 [volume] => 67663 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 887 [chn_per] => 1.57 [ttl_trd_qty] => 210021 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 881 [chn_per] => 0.89 [ttl_trd_qty] => 271256 [volume] => 61235 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 877.95 [chn_per] => 0.54 [ttl_trd_qty] => 309071 [volume] => 37815 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 877.95 [chn_per] => 0.54 [ttl_trd_qty] => 309071 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 873.05 [chn_per] => -0.02 [ttl_trd_qty] => 339801 [volume] => 30730 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 873.05 [chn_per] => -0.02 [ttl_trd_qty] => 339801 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 876 [chn_per] => 0.31 [ttl_trd_qty] => 371183 [volume] => 31382 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 876 [chn_per] => 0.31 [ttl_trd_qty] => 371183 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 877.6 [chn_per] => 0.5 [ttl_trd_qty] => 400863 [volume] => 29680 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 877.45 [chn_per] => 0.48 [ttl_trd_qty] => 416540 [volume] => 15677 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 877.45 [chn_per] => 0.48 [ttl_trd_qty] => 416540 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 874.45 [chn_per] => 0.14 [ttl_trd_qty] => 428332 [volume] => 11792 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 875.4 [chn_per] => 0.25 [ttl_trd_qty] => 433922 [volume] => 5590 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 873.8 [chn_per] => 0.06 [ttl_trd_qty] => 444939 [volume] => 11017 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 873.8 [chn_per] => 0.06 [ttl_trd_qty] => 444939 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 877.8 [chn_per] => 0.52 [ttl_trd_qty] => 473151 [volume] => 28212 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 877.8 [chn_per] => 0.52 [ttl_trd_qty] => 473151 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 878.45 [chn_per] => 0.6 [ttl_trd_qty] => 484801 [volume] => 11650 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 886.3 [chn_per] => 1.49 [ttl_trd_qty] => 576918 [volume] => 92117 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 887.4 [chn_per] => 1.62 [ttl_trd_qty] => 592170 [volume] => 15252 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 889.45 [chn_per] => 1.86 [ttl_trd_qty] => 664482 [volume] => 72312 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 871.25 [high_price] => 893.95 [low_price] => 870.95 [close_price] => 888 [chn_per] => 1.69 [ttl_trd_qty] => 715658 [volume] => 51176 ) ) [GOKUL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 42.08 [high_price] => 42.08 [low_price] => 42.08 [close_price] => 42.08 [chn_per] => 2.01 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.92 [close_price] => 41.92 [chn_per] => 1.62 [ttl_trd_qty] => 9 [volume] => 7 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.92 [close_price] => 41.92 [chn_per] => 1.62 [ttl_trd_qty] => 9 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.42 [close_price] => 41.69 [chn_per] => 1.07 [ttl_trd_qty] => 54021 [volume] => 54012 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.42 [close_price] => 41.69 [chn_per] => 1.07 [ttl_trd_qty] => 54021 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.42 [close_price] => 41.61 [chn_per] => 0.87 [ttl_trd_qty] => 54654 [volume] => 633 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.42 [close_price] => 41.54 [chn_per] => 0.7 [ttl_trd_qty] => 54738 [volume] => 84 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.42 [close_price] => 41.54 [chn_per] => 0.7 [ttl_trd_qty] => 54738 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.41 [close_price] => 41.41 [chn_per] => 0.39 [ttl_trd_qty] => 56289 [volume] => 1551 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.41 [close_price] => 41.41 [chn_per] => 0.39 [ttl_trd_qty] => 56289 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.31 [close_price] => 41.43 [chn_per] => 0.44 [ttl_trd_qty] => 57280 [volume] => 991 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.31 [close_price] => 41.43 [chn_per] => 0.44 [ttl_trd_qty] => 57280 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.31 [close_price] => 41.52 [chn_per] => 0.65 [ttl_trd_qty] => 57524 [volume] => 244 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.31 [close_price] => 41.47 [chn_per] => 0.53 [ttl_trd_qty] => 122636 [volume] => 65112 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.31 [close_price] => 41.47 [chn_per] => 0.53 [ttl_trd_qty] => 122636 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.31 [close_price] => 41.35 [chn_per] => 0.24 [ttl_trd_qty] => 130781 [volume] => 8145 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.22 [close_price] => 41.27 [chn_per] => 0.05 [ttl_trd_qty] => 131284 [volume] => 503 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.22 [close_price] => 41.33 [chn_per] => 0.19 [ttl_trd_qty] => 131295 [volume] => 11 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.22 [close_price] => 41.33 [chn_per] => 0.19 [ttl_trd_qty] => 131295 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.22 [close_price] => 41.33 [chn_per] => 0.19 [ttl_trd_qty] => 131295 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.22 [close_price] => 41.33 [chn_per] => 0.19 [ttl_trd_qty] => 131295 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.22 [close_price] => 41.67 [chn_per] => 1.02 [ttl_trd_qty] => 143696 [volume] => 12401 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.22 [close_price] => 41.61 [chn_per] => 0.87 [ttl_trd_qty] => 147178 [volume] => 3482 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.22 [close_price] => 41.61 [chn_per] => 0.87 [ttl_trd_qty] => 147178 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.22 [close_price] => 41.46 [chn_per] => 0.51 [ttl_trd_qty] => 147439 [volume] => 261 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 42.08 [high_price] => 42.37 [low_price] => 41.22 [close_price] => 41.45 [chn_per] => 0.48 [ttl_trd_qty] => 149891 [volume] => 2452 ) ) [GOKULAGRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 207.91 [high_price] => 211 [low_price] => 207.32 [close_price] => 207.51 [chn_per] => 0.09 [ttl_trd_qty] => 2634 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 207.32 [close_price] => 210.4 [chn_per] => 1.49 [ttl_trd_qty] => 31244 [volume] => 28610 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 207.32 [close_price] => 210.7 [chn_per] => 1.63 [ttl_trd_qty] => 48592 [volume] => 17348 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 207.32 [close_price] => 210.7 [chn_per] => 1.63 [ttl_trd_qty] => 48592 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 207.32 [close_price] => 209.98 [chn_per] => 1.28 [ttl_trd_qty] => 57039 [volume] => 8447 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 205.91 [close_price] => 206.82 [chn_per] => -0.24 [ttl_trd_qty] => 85259 [volume] => 28220 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 205.91 [close_price] => 206 [chn_per] => -0.64 [ttl_trd_qty] => 93385 [volume] => 8126 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 205.91 [close_price] => 206 [chn_per] => -0.64 [ttl_trd_qty] => 93385 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 205.91 [close_price] => 207.04 [chn_per] => -0.14 [ttl_trd_qty] => 126905 [volume] => 33520 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 205.91 [close_price] => 207.02 [chn_per] => -0.14 [ttl_trd_qty] => 129463 [volume] => 2558 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 205.91 [close_price] => 207.02 [chn_per] => -0.14 [ttl_trd_qty] => 129463 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 205.5 [close_price] => 205.5 [chn_per] => -0.88 [ttl_trd_qty] => 175623 [volume] => 46160 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 205.5 [close_price] => 205.5 [chn_per] => -0.88 [ttl_trd_qty] => 175623 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.51 [close_price] => 205 [chn_per] => -1.12 [ttl_trd_qty] => 215197 [volume] => 39574 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.51 [close_price] => 204.29 [chn_per] => -1.46 [ttl_trd_qty] => 225498 [volume] => 10301 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.51 [close_price] => 204.29 [chn_per] => -1.46 [ttl_trd_qty] => 225498 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.51 [close_price] => 204.69 [chn_per] => -1.27 [ttl_trd_qty] => 240354 [volume] => 14856 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.51 [close_price] => 204.15 [chn_per] => -1.53 [ttl_trd_qty] => 247467 [volume] => 7113 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.51 [close_price] => 204.19 [chn_per] => -1.51 [ttl_trd_qty] => 247740 [volume] => 273 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.51 [close_price] => 204.29 [chn_per] => -1.46 [ttl_trd_qty] => 253427 [volume] => 5687 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.51 [close_price] => 204.37 [chn_per] => -1.42 [ttl_trd_qty] => 265590 [volume] => 12163 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.51 [close_price] => 204.3 [chn_per] => -1.46 [ttl_trd_qty] => 266434 [volume] => 844 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.02 [close_price] => 203.76 [chn_per] => -1.72 [ttl_trd_qty] => 273914 [volume] => 7480 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.02 [close_price] => 203.76 [chn_per] => -1.72 [ttl_trd_qty] => 273914 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.02 [close_price] => 203.75 [chn_per] => -1.72 [ttl_trd_qty] => 303378 [volume] => 29464 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 207.91 [high_price] => 211.77 [low_price] => 203.02 [close_price] => 205 [chn_per] => -1.12 [ttl_trd_qty] => 330942 [volume] => 27564 ) ) [GOLD1] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 116.32 [chn_per] => -0.63 [ttl_trd_qty] => 18855 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 116.2 [chn_per] => -0.73 [ttl_trd_qty] => 110665 [volume] => 91810 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 116.2 [chn_per] => -0.91 [ttl_trd_qty] => 110665 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.95 [chn_per] => -0.95 [ttl_trd_qty] => 281028 [volume] => 170363 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.95 [chn_per] => -1.12 [ttl_trd_qty] => 281028 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.75 [chn_per] => -1.05 [ttl_trd_qty] => 348258 [volume] => 67230 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.77 [chn_per] => -1.1 [ttl_trd_qty] => 569386 [volume] => 221128 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.77 [chn_per] => -1.1 [ttl_trd_qty] => 569386 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.82 [chn_per] => -1.1 [ttl_trd_qty] => 640992 [volume] => 71606 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.82 [chn_per] => -1.06 [ttl_trd_qty] => 640992 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.62 [chn_per] => -1.23 [ttl_trd_qty] => 776033 [volume] => 135041 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.62 [chn_per] => -1.25 [ttl_trd_qty] => 776033 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.6 [chn_per] => -1.25 [ttl_trd_qty] => 831858 [volume] => 55825 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.62 [chn_per] => -1.23 [ttl_trd_qty] => 885159 [volume] => 53301 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.62 [chn_per] => -1.23 [ttl_trd_qty] => 885159 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.7 [chn_per] => -1.28 [ttl_trd_qty] => 933262 [volume] => 48103 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.85 [chn_per] => -1.03 [ttl_trd_qty] => 940805 [volume] => 7543 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.93 [chn_per] => -0.97 [ttl_trd_qty] => 973071 [volume] => 32266 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 115.93 [chn_per] => -0.91 [ttl_trd_qty] => 973071 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 116.05 [chn_per] => -0.91 [ttl_trd_qty] => 1035463 [volume] => 62392 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 116.05 [chn_per] => -0.86 [ttl_trd_qty] => 1035463 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 116 [chn_per] => -0.86 [ttl_trd_qty] => 1071251 [volume] => 35788 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 116.25 [chn_per] => -0.69 [ttl_trd_qty] => 1107103 [volume] => 35852 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 116.24 [chn_per] => -0.69 [ttl_trd_qty] => 1124479 [volume] => 17376 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 116.56 [chn_per] => -0.43 [ttl_trd_qty] => 1351215 [volume] => 226736 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 116.99 [high_price] => 116.99 [low_price] => 115.1 [close_price] => 116.58 [chn_per] => -0.41 [ttl_trd_qty] => 1562279 [volume] => 211064 ) ) [GOLD360] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 136.5 [high_price] => 137 [low_price] => 136 [close_price] => 136.2 [chn_per] => -0.73 [ttl_trd_qty] => 332 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 136.5 [high_price] => 137 [low_price] => 136 [close_price] => 136.1 [chn_per] => -0.8 [ttl_trd_qty] => 1401 [volume] => 1069 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 136.5 [high_price] => 137 [low_price] => 136 [close_price] => 136.1 [chn_per] => -0.8 [ttl_trd_qty] => 1401 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.65 [close_price] => 135.85 [chn_per] => -0.98 [ttl_trd_qty] => 3223 [volume] => 1822 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.5 [close_price] => 135.6 [chn_per] => -1.17 [ttl_trd_qty] => 4000 [volume] => 777 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.5 [close_price] => 135.6 [chn_per] => -1.17 [ttl_trd_qty] => 4000 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.5 [close_price] => 135.5 [chn_per] => -1.24 [ttl_trd_qty] => 4757 [volume] => 757 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.3 [close_price] => 135.45 [chn_per] => -1.28 [ttl_trd_qty] => 4845 [volume] => 88 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.3 [close_price] => 135.75 [chn_per] => -1.06 [ttl_trd_qty] => 5181 [volume] => 336 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.3 [close_price] => 135.75 [chn_per] => -1.06 [ttl_trd_qty] => 5673 [volume] => 492 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.3 [close_price] => 135.75 [chn_per] => -1.06 [ttl_trd_qty] => 5673 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.3 [close_price] => 135.4 [chn_per] => -1.31 [ttl_trd_qty] => 6354 [volume] => 681 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.25 [close_price] => 135.4 [chn_per] => -1.31 [ttl_trd_qty] => 8693 [volume] => 2339 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 135.5 [chn_per] => -1.24 [ttl_trd_qty] => 8764 [volume] => 71 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 135.5 [chn_per] => -1.24 [ttl_trd_qty] => 8764 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 135.55 [chn_per] => -1.2 [ttl_trd_qty] => 18828 [volume] => 10064 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 135.7 [chn_per] => -1.09 [ttl_trd_qty] => 18838 [volume] => 10 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 135.75 [chn_per] => -1.06 [ttl_trd_qty] => 18843 [volume] => 5 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 135.9 [chn_per] => -0.95 [ttl_trd_qty] => 20927 [volume] => 2084 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 136.1 [chn_per] => -0.8 [ttl_trd_qty] => 21015 [volume] => 88 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 136.1 [chn_per] => -0.8 [ttl_trd_qty] => 21015 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 135.65 [chn_per] => -1.13 [ttl_trd_qty] => 21769 [volume] => 754 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 135.85 [chn_per] => -0.98 [ttl_trd_qty] => 21826 [volume] => 57 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 136.15 [chn_per] => -0.77 [ttl_trd_qty] => 21942 [volume] => 116 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 136.15 [chn_per] => -0.77 [ttl_trd_qty] => 21942 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 136.5 [high_price] => 137 [low_price] => 135.2 [close_price] => 136.45 [chn_per] => -0.55 [ttl_trd_qty] => 22172 [volume] => 230 ) ) [GOLDADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 135.18 [close_price] => 135.52 [chn_per] => -0.48 [ttl_trd_qty] => 47 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 135.05 [close_price] => 135.28 [chn_per] => -0.65 [ttl_trd_qty] => 8983 [volume] => 8936 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 135.05 [close_price] => 135.28 [chn_per] => -0.65 [ttl_trd_qty] => 8983 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.87 [close_price] => 135.05 [chn_per] => -0.82 [ttl_trd_qty] => 11278 [volume] => 2295 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.58 [close_price] => 134.7 [chn_per] => -1.08 [ttl_trd_qty] => 19181 [volume] => 7903 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.58 [close_price] => 134.7 [chn_per] => -1.08 [ttl_trd_qty] => 19181 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.58 [close_price] => 134.77 [chn_per] => -1.03 [ttl_trd_qty] => 21056 [volume] => 1875 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.58 [close_price] => 134.85 [chn_per] => -0.97 [ttl_trd_qty] => 21206 [volume] => 150 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.58 [close_price] => 134.83 [chn_per] => -0.98 [ttl_trd_qty] => 21597 [volume] => 391 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.58 [close_price] => 134.89 [chn_per] => -0.94 [ttl_trd_qty] => 22403 [volume] => 806 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.58 [close_price] => 134.89 [chn_per] => -0.94 [ttl_trd_qty] => 22403 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.58 [close_price] => 134.64 [chn_per] => -1.12 [ttl_trd_qty] => 23438 [volume] => 1035 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 134.65 [chn_per] => -1.12 [ttl_trd_qty] => 26680 [volume] => 3242 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 134.65 [chn_per] => -1.12 [ttl_trd_qty] => 27069 [volume] => 389 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 134.65 [chn_per] => -1.12 [ttl_trd_qty] => 27069 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 134.69 [chn_per] => -1.09 [ttl_trd_qty] => 29184 [volume] => 2115 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 134.81 [chn_per] => -1 [ttl_trd_qty] => 29284 [volume] => 100 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 135 [chn_per] => -0.86 [ttl_trd_qty] => 29298 [volume] => 14 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 134.92 [chn_per] => -0.92 [ttl_trd_qty] => 29531 [volume] => 233 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 135.14 [chn_per] => -0.76 [ttl_trd_qty] => 29572 [volume] => 41 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 135.14 [chn_per] => -0.76 [ttl_trd_qty] => 29572 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 135.12 [chn_per] => -0.77 [ttl_trd_qty] => 31906 [volume] => 2334 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 135.33 [chn_per] => -0.62 [ttl_trd_qty] => 41450 [volume] => 9544 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 135.37 [chn_per] => -0.59 [ttl_trd_qty] => 42019 [volume] => 569 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 135.55 [high_price] => 135.55 [low_price] => 134.46 [close_price] => 135.37 [chn_per] => -0.59 [ttl_trd_qty] => 42019 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 135.55 [high_price] => 135.66 [low_price] => 134.46 [close_price] => 135.58 [chn_per] => -0.43 [ttl_trd_qty] => 42638 [volume] => 619 ) ) [GOLDBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.72 [close_price] => 115.23 [chn_per] => -0.64 [ttl_trd_qty] => 536989 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.72 [close_price] => 115.23 [chn_per] => -0.64 [ttl_trd_qty] => 536989 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.72 [close_price] => 114.96 [chn_per] => -0.87 [ttl_trd_qty] => 3889642 [volume] => 3352653 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.72 [close_price] => 114.98 [chn_per] => -0.85 [ttl_trd_qty] => 5147180 [volume] => 1257538 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.63 [close_price] => 114.69 [chn_per] => -1.1 [ttl_trd_qty] => 6611831 [volume] => 1464651 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.63 [close_price] => 114.69 [chn_per] => -1.1 [ttl_trd_qty] => 6611831 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.63 [close_price] => 114.8 [chn_per] => -1.01 [ttl_trd_qty] => 10094777 [volume] => 3482946 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.63 [close_price] => 114.7 [chn_per] => -1.1 [ttl_trd_qty] => 12168006 [volume] => 2073229 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.63 [close_price] => 114.79 [chn_per] => -1.02 [ttl_trd_qty] => 13330219 [volume] => 1162213 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.63 [close_price] => 114.85 [chn_per] => -0.97 [ttl_trd_qty] => 13982147 [volume] => 651928 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.56 [close_price] => 114.6 [chn_per] => -1.18 [ttl_trd_qty] => 15071604 [volume] => 1089457 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.56 [close_price] => 114.6 [chn_per] => -1.18 [ttl_trd_qty] => 15071604 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.43 [close_price] => 114.65 [chn_per] => -1.14 [ttl_trd_qty] => 17160890 [volume] => 2089286 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.43 [close_price] => 114.59 [chn_per] => -1.19 [ttl_trd_qty] => 18157426 [volume] => 996536 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.43 [close_price] => 114.59 [chn_per] => -1.19 [ttl_trd_qty] => 18157426 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.43 [close_price] => 114.69 [chn_per] => -1.1 [ttl_trd_qty] => 19823620 [volume] => 1666194 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.43 [close_price] => 114.87 [chn_per] => -0.95 [ttl_trd_qty] => 20441083 [volume] => 617463 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.43 [close_price] => 114.87 [chn_per] => -0.95 [ttl_trd_qty] => 20441083 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.43 [close_price] => 114.94 [chn_per] => -0.89 [ttl_trd_qty] => 21106785 [volume] => 665702 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.43 [close_price] => 114.97 [chn_per] => -0.86 [ttl_trd_qty] => 22060029 [volume] => 953244 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.43 [close_price] => 115.08 [chn_per] => -0.77 [ttl_trd_qty] => 24038238 [volume] => 1978209 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.43 [close_price] => 115.08 [chn_per] => -0.77 [ttl_trd_qty] => 24038238 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.43 [close_price] => 115 [chn_per] => -0.84 [ttl_trd_qty] => 24682357 [volume] => 644119 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 115.36 [high_price] => 115.37 [low_price] => 114.43 [close_price] => 115.25 [chn_per] => -0.62 [ttl_trd_qty] => 25844841 [volume] => 1162484 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 115.36 [high_price] => 115.55 [low_price] => 114.43 [close_price] => 115.51 [chn_per] => -0.4 [ttl_trd_qty] => 27568484 [volume] => 1723643 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 115.36 [high_price] => 115.55 [low_price] => 114.43 [close_price] => 115.51 [chn_per] => -0.4 [ttl_trd_qty] => 27568484 [volume] => 0 ) ) [GOLDBETA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 118 [high_price] => 118 [low_price] => 117.1 [close_price] => 117.3 [chn_per] => -0.55 [ttl_trd_qty] => 5449 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 118 [high_price] => 118 [low_price] => 117.1 [close_price] => 117.3 [chn_per] => -0.64 [ttl_trd_qty] => 5449 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 118 [high_price] => 118 [low_price] => 116.9 [close_price] => 117 [chn_per] => -0.81 [ttl_trd_qty] => 37398 [volume] => 31949 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 118 [high_price] => 118 [low_price] => 116.85 [close_price] => 117 [chn_per] => -0.81 [ttl_trd_qty] => 45173 [volume] => 7775 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 118 [high_price] => 118 [low_price] => 116.7 [close_price] => 116.75 [chn_per] => -0.81 [ttl_trd_qty] => 52643 [volume] => 7470 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 118 [high_price] => 118 [low_price] => 116.7 [close_price] => 116.75 [chn_per] => -0.89 [ttl_trd_qty] => 52643 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 118 [high_price] => 118 [low_price] => 116.7 [close_price] => 116.8 [chn_per] => -0.89 [ttl_trd_qty] => 63063 [volume] => 10420 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 118 [high_price] => 118 [low_price] => 116.7 [close_price] => 116.75 [chn_per] => -1.02 [ttl_trd_qty] => 65832 [volume] => 2769 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 118 [high_price] => 118 [low_price] => 116.7 [close_price] => 116.85 [chn_per] => -0.93 [ttl_trd_qty] => 71531 [volume] => 5699 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 118 [high_price] => 118 [low_price] => 116.7 [close_price] => 116.9 [chn_per] => -0.89 [ttl_trd_qty] => 73419 [volume] => 1888 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 118 [high_price] => 118 [low_price] => 116.6 [close_price] => 116.65 [chn_per] => -0.89 [ttl_trd_qty] => 86578 [volume] => 13159 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 118 [low_price] => 116.6 [close_price] => 116.65 [chn_per] => 0 [ttl_trd_qty] => 86578 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 116.7 [chn_per] => -1.06 [ttl_trd_qty] => 207913 [volume] => 121335 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 116.65 [chn_per] => -1.1 [ttl_trd_qty] => 217444 [volume] => 9531 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 116.65 [chn_per] => -1.14 [ttl_trd_qty] => 217444 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 116.75 [chn_per] => -1.14 [ttl_trd_qty] => 337889 [volume] => 120445 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 116.85 [chn_per] => -0.93 [ttl_trd_qty] => 340431 [volume] => 2542 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 116.85 [chn_per] => -0.93 [ttl_trd_qty] => 340431 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 117.05 [chn_per] => -0.72 [ttl_trd_qty] => 346475 [volume] => 6044 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 116.95 [chn_per] => -0.85 [ttl_trd_qty] => 350472 [volume] => 3997 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 117.15 [chn_per] => -0.68 [ttl_trd_qty] => 374770 [volume] => 24298 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 117.15 [chn_per] => -0.72 [ttl_trd_qty] => 374770 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 117.1 [chn_per] => -0.59 [ttl_trd_qty] => 380660 [volume] => 5890 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 117.25 [chn_per] => -0.47 [ttl_trd_qty] => 383259 [volume] => 2599 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 117.45 [chn_per] => -0.42 [ttl_trd_qty] => 397660 [volume] => 14401 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 118 [high_price] => 118 [low_price] => 116.5 [close_price] => 117.45 [chn_per] => -0.47 [ttl_trd_qty] => 397660 [volume] => 0 ) ) [GOLDBND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 140.21 [high_price] => 140.72 [low_price] => 137.41 [close_price] => 140.64 [chn_per] => -0.23 [ttl_trd_qty] => 44128 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 139.33 [chn_per] => -0.69 [ttl_trd_qty] => 590 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 139.33 [chn_per] => -0.69 [ttl_trd_qty] => 590 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 139.11 [chn_per] => -0.85 [ttl_trd_qty] => 1148 [volume] => 558 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.74 [chn_per] => -1.11 [ttl_trd_qty] => 1701 [volume] => 553 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.74 [chn_per] => -1.11 [ttl_trd_qty] => 1701 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.85 [chn_per] => -1.03 [ttl_trd_qty] => 1854 [volume] => 153 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.52 [chn_per] => -1.27 [ttl_trd_qty] => 2234 [volume] => 380 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.7 [chn_per] => -1.14 [ttl_trd_qty] => 2575 [volume] => 341 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.7 [chn_per] => -1.14 [ttl_trd_qty] => 2575 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.7 [chn_per] => -1.14 [ttl_trd_qty] => 2575 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.62 [chn_per] => -1.2 [ttl_trd_qty] => 2599 [volume] => 24 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.58 [chn_per] => -1.23 [ttl_trd_qty] => 2657 [volume] => 58 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.7 [chn_per] => -1.14 [ttl_trd_qty] => 2692 [volume] => 35 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.7 [chn_per] => -1.14 [ttl_trd_qty] => 2692 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.29 [chn_per] => -1.43 [ttl_trd_qty] => 2765 [volume] => 73 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 138.7 [chn_per] => -1.14 [ttl_trd_qty] => 2925 [volume] => 160 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 139 [chn_per] => -0.93 [ttl_trd_qty] => 2926 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 139.09 [chn_per] => -0.86 [ttl_trd_qty] => 2931 [volume] => 5 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 139.09 [chn_per] => -0.86 [ttl_trd_qty] => 2931 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 139.09 [chn_per] => -0.86 [ttl_trd_qty] => 2931 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 139.26 [chn_per] => -0.74 [ttl_trd_qty] => 3079 [volume] => 148 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 139.39 [chn_per] => -0.65 [ttl_trd_qty] => 3404 [volume] => 325 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 139.39 [chn_per] => -0.65 [ttl_trd_qty] => 3404 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 139.39 [chn_per] => -0.65 [ttl_trd_qty] => 3404 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 139.53 [high_price] => 140.76 [low_price] => 138.11 [close_price] => 139.72 [chn_per] => -0.41 [ttl_trd_qty] => 3596 [volume] => 192 ) ) [GOLDCASE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.91 [chn_per] => -0.63 [ttl_trd_qty] => 229830 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.91 [chn_per] => -0.63 [ttl_trd_qty] => 1269683 [volume] => 1039853 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.87 [chn_per] => -0.82 [ttl_trd_qty] => 1842320 [volume] => 572637 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.87 [chn_per] => -0.82 [ttl_trd_qty] => 2537450 [volume] => 695130 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.87 [chn_per] => -0.82 [ttl_trd_qty] => 2537450 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.85 [chn_per] => -0.91 [ttl_trd_qty] => 3535846 [volume] => 998396 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.85 [chn_per] => -0.91 [ttl_trd_qty] => 3535846 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.82 [chn_per] => -1.04 [ttl_trd_qty] => 3964459 [volume] => 428613 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.83 [chn_per] => -1 [ttl_trd_qty] => 4114201 [volume] => 149742 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.85 [chn_per] => -0.91 [ttl_trd_qty] => 4860458 [volume] => 746257 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.85 [chn_per] => -0.91 [ttl_trd_qty] => 4860458 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.81 [chn_per] => -1.09 [ttl_trd_qty] => 5984780 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.8 [chn_per] => -1.13 [ttl_trd_qty] => 6157353 [volume] => 172573 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.79 [chn_per] => -1.18 [ttl_trd_qty] => 6465433 [volume] => 308080 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.79 [chn_per] => -1.18 [ttl_trd_qty] => 6465433 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.85 [chn_per] => -0.91 [ttl_trd_qty] => 6912151 [volume] => 446718 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.85 [chn_per] => -0.91 [ttl_trd_qty] => 6912151 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.86 [chn_per] => -0.86 [ttl_trd_qty] => 7177745 [volume] => 265594 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.87 [chn_per] => -0.82 [ttl_trd_qty] => 7255927 [volume] => 78182 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.89 [chn_per] => -0.73 [ttl_trd_qty] => 7623311 [volume] => 367384 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.88 [chn_per] => -0.77 [ttl_trd_qty] => 7792822 [volume] => 169511 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.91 [chn_per] => -0.63 [ttl_trd_qty] => 8083193 [volume] => 290371 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.92 [chn_per] => -0.59 [ttl_trd_qty] => 8291396 [volume] => 208203 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.97 [chn_per] => -0.36 [ttl_trd_qty] => 8749360 [volume] => 457964 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 22.6 [high_price] => 22.71 [low_price] => 21.75 [close_price] => 21.97 [chn_per] => -0.36 [ttl_trd_qty] => 9605306 [volume] => 855946 ) ) [GOLDETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 135.17 [close_price] => 135.55 [chn_per] => -0.58 [ttl_trd_qty] => 3284 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 135.17 [close_price] => 135.48 [chn_per] => -0.63 [ttl_trd_qty] => 31388 [volume] => 28104 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 135.17 [close_price] => 135.18 [chn_per] => -0.85 [ttl_trd_qty] => 53888 [volume] => 22500 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 135.06 [close_price] => 135.3 [chn_per] => -0.76 [ttl_trd_qty] => 71736 [volume] => 17848 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.91 [close_price] => 135 [chn_per] => -0.98 [ttl_trd_qty] => 102445 [volume] => 30709 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.91 [close_price] => 135.08 [chn_per] => -0.92 [ttl_trd_qty] => 137729 [volume] => 35284 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.91 [close_price] => 135.08 [chn_per] => -0.92 [ttl_trd_qty] => 137729 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.91 [close_price] => 135.08 [chn_per] => -0.92 [ttl_trd_qty] => 147598 [volume] => 9869 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.76 [close_price] => 134.98 [chn_per] => -1 [ttl_trd_qty] => 341546 [volume] => 193948 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.76 [close_price] => 135.08 [chn_per] => -0.92 [ttl_trd_qty] => 372233 [volume] => 30687 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.76 [close_price] => 135.08 [chn_per] => -0.92 [ttl_trd_qty] => 372233 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 134.75 [chn_per] => -1.17 [ttl_trd_qty] => 424452 [volume] => 52219 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 134.9 [chn_per] => -1.06 [ttl_trd_qty] => 524022 [volume] => 99570 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 134.84 [chn_per] => -1.1 [ttl_trd_qty] => 532193 [volume] => 8171 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 134.84 [chn_per] => -1.1 [ttl_trd_qty] => 532193 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 134.9 [chn_per] => -1.06 [ttl_trd_qty] => 566268 [volume] => 34075 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 135.12 [chn_per] => -0.89 [ttl_trd_qty] => 571681 [volume] => 5413 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 135.19 [chn_per] => -0.84 [ttl_trd_qty] => 632828 [volume] => 61147 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 135.19 [chn_per] => -0.84 [ttl_trd_qty] => 632828 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 135.37 [chn_per] => -0.71 [ttl_trd_qty] => 659201 [volume] => 26373 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 135.35 [chn_per] => -0.73 [ttl_trd_qty] => 671225 [volume] => 12024 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 135.26 [chn_per] => -0.79 [ttl_trd_qty] => 685112 [volume] => 13887 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 135.26 [chn_per] => -0.79 [ttl_trd_qty] => 685112 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 135.62 [chn_per] => -0.53 [ttl_trd_qty] => 728159 [volume] => 43047 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 135.8 [chn_per] => -0.4 [ttl_trd_qty] => 807095 [volume] => 78936 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 136.08 [high_price] => 136.08 [low_price] => 134.63 [close_price] => 135.95 [chn_per] => -0.29 [ttl_trd_qty] => 1006545 [volume] => 199450 ) ) [GOLDIAM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 445.4 [close_price] => 449.95 [chn_per] => 1.31 [ttl_trd_qty] => 7750 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 442.8 [close_price] => 446.15 [chn_per] => 0.45 [ttl_trd_qty] => 57633 [volume] => 49883 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 442.8 [close_price] => 445.2 [chn_per] => 0.24 [ttl_trd_qty] => 82062 [volume] => 24429 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 442.8 [close_price] => 443.4 [chn_per] => -0.17 [ttl_trd_qty] => 100309 [volume] => 18247 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 442.2 [close_price] => 443.2 [chn_per] => -0.21 [ttl_trd_qty] => 117591 [volume] => 17282 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 442.2 [close_price] => 448.65 [chn_per] => 1.01 [ttl_trd_qty] => 148673 [volume] => 31082 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 442.2 [close_price] => 448.65 [chn_per] => 1.01 [ttl_trd_qty] => 148673 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 442.2 [close_price] => 446.1 [chn_per] => 0.44 [ttl_trd_qty] => 173736 [volume] => 25063 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 442.2 [close_price] => 445 [chn_per] => 0.19 [ttl_trd_qty] => 194319 [volume] => 20583 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 442.2 [close_price] => 444.8 [chn_per] => 0.15 [ttl_trd_qty] => 203000 [volume] => 8681 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 442.2 [close_price] => 444.8 [chn_per] => 0.15 [ttl_trd_qty] => 203000 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 441 [close_price] => 442.55 [chn_per] => -0.36 [ttl_trd_qty] => 225647 [volume] => 22647 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 441 [close_price] => 442.75 [chn_per] => -0.32 [ttl_trd_qty] => 232540 [volume] => 6893 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 441 [close_price] => 441.75 [chn_per] => -0.54 [ttl_trd_qty] => 244838 [volume] => 12298 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 441 [close_price] => 441.75 [chn_per] => -0.54 [ttl_trd_qty] => 244838 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 440.6 [close_price] => 441.55 [chn_per] => -0.59 [ttl_trd_qty] => 257538 [volume] => 12700 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 440.6 [close_price] => 441.9 [chn_per] => -0.51 [ttl_trd_qty] => 262584 [volume] => 5046 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 440.6 [close_price] => 441.3 [chn_per] => -0.64 [ttl_trd_qty] => 265311 [volume] => 2727 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 440.6 [close_price] => 441.3 [chn_per] => -0.64 [ttl_trd_qty] => 265311 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 440.55 [close_price] => 441.3 [chn_per] => -0.64 [ttl_trd_qty] => 273541 [volume] => 8230 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 440.55 [close_price] => 442.35 [chn_per] => -0.41 [ttl_trd_qty] => 277515 [volume] => 3974 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 440 [close_price] => 442.65 [chn_per] => -0.34 [ttl_trd_qty] => 292909 [volume] => 15394 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 440 [close_price] => 442.65 [chn_per] => -0.34 [ttl_trd_qty] => 292909 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 440 [close_price] => 443.7 [chn_per] => -0.1 [ttl_trd_qty] => 316165 [volume] => 23256 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 440 [close_price] => 450.05 [chn_per] => 1.33 [ttl_trd_qty] => 372186 [volume] => 56021 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 445.4 [high_price] => 451.35 [low_price] => 440 [close_price] => 444.5 [chn_per] => 0.08 [ttl_trd_qty] => 427201 [volume] => 55015 ) ) [GOLDIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.58 [close_price] => 119.33 [chn_per] => -0.64 [ttl_trd_qty] => 107036 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.58 [close_price] => 119.25 [chn_per] => -0.71 [ttl_trd_qty] => 393591 [volume] => 286555 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.58 [close_price] => 119.03 [chn_per] => -0.89 [ttl_trd_qty] => 605857 [volume] => 212266 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.58 [close_price] => 119.04 [chn_per] => -0.88 [ttl_trd_qty] => 816692 [volume] => 210835 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.58 [close_price] => 119.04 [chn_per] => -0.88 [ttl_trd_qty] => 816692 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.58 [close_price] => 118.89 [chn_per] => -1.01 [ttl_trd_qty] => 1333550 [volume] => 516858 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.58 [close_price] => 118.89 [chn_per] => -1.01 [ttl_trd_qty] => 1333550 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.58 [close_price] => 118.75 [chn_per] => -1.12 [ttl_trd_qty] => 1650158 [volume] => 316608 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.58 [close_price] => 118.85 [chn_per] => -1.04 [ttl_trd_qty] => 1837049 [volume] => 186891 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.58 [close_price] => 118.87 [chn_per] => -1.02 [ttl_trd_qty] => 1918408 [volume] => 81359 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.58 [close_price] => 118.87 [chn_per] => -1.02 [ttl_trd_qty] => 1918408 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 118.68 [chn_per] => -1.18 [ttl_trd_qty] => 2980508 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 118.6 [chn_per] => -1.25 [ttl_trd_qty] => 3141826 [volume] => 161318 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 118.56 [chn_per] => -1.28 [ttl_trd_qty] => 3296787 [volume] => 154961 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 118.56 [chn_per] => -1.28 [ttl_trd_qty] => 3296787 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 118.91 [chn_per] => -0.99 [ttl_trd_qty] => 3539689 [volume] => 242902 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 118.91 [chn_per] => -0.99 [ttl_trd_qty] => 3539689 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 119.02 [chn_per] => -0.9 [ttl_trd_qty] => 3617001 [volume] => 77312 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 119.01 [chn_per] => -0.91 [ttl_trd_qty] => 3691505 [volume] => 74504 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 119.13 [chn_per] => -0.81 [ttl_trd_qty] => 3936515 [volume] => 245010 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 119.05 [chn_per] => -0.87 [ttl_trd_qty] => 3996642 [volume] => 60127 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 119.2 [chn_per] => -0.75 [ttl_trd_qty] => 4118275 [volume] => 121633 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 119.33 [chn_per] => -0.64 [ttl_trd_qty] => 4191756 [volume] => 73481 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 119.56 [chn_per] => -0.45 [ttl_trd_qty] => 4414184 [volume] => 222428 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 120.09 [high_price] => 120.09 [low_price] => 118.44 [close_price] => 119.58 [chn_per] => -0.43 [ttl_trd_qty] => 5014731 [volume] => 600547 ) ) [GOLDTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 54.11 [high_price] => 55.89 [low_price] => 54.11 [close_price] => 55.89 [chn_per] => 1.6 [ttl_trd_qty] => 2960 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 54.11 [high_price] => 60 [low_price] => 54.11 [close_price] => 57.65 [chn_per] => 4.8 [ttl_trd_qty] => 46379 [volume] => 43419 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 54.11 [high_price] => 60 [low_price] => 54.11 [close_price] => 57.89 [chn_per] => 5.24 [ttl_trd_qty] => 64867 [volume] => 18488 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 54.11 [high_price] => 60.7 [low_price] => 54.11 [close_price] => 60.61 [chn_per] => 10.18 [ttl_trd_qty] => 114607 [volume] => 49740 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 54.11 [high_price] => 60.7 [low_price] => 54.11 [close_price] => 60.61 [chn_per] => 10.18 [ttl_trd_qty] => 114607 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 54.11 [high_price] => 61.41 [low_price] => 54.11 [close_price] => 57.85 [chn_per] => 5.16 [ttl_trd_qty] => 223696 [volume] => 109089 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 54.11 [high_price] => 61.41 [low_price] => 54.11 [close_price] => 57.85 [chn_per] => 5.16 [ttl_trd_qty] => 223696 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 54.11 [high_price] => 61.41 [low_price] => 54.11 [close_price] => 59.02 [chn_per] => 7.29 [ttl_trd_qty] => 238740 [volume] => 15044 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 54.11 [high_price] => 61.41 [low_price] => 54.11 [close_price] => 59.5 [chn_per] => 8.16 [ttl_trd_qty] => 248498 [volume] => 9758 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 54.11 [high_price] => 61.41 [low_price] => 54.11 [close_price] => 60.02 [chn_per] => 9.11 [ttl_trd_qty] => 266966 [volume] => 18468 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 54.11 [high_price] => 61.41 [low_price] => 54.11 [close_price] => 60.02 [chn_per] => 9.11 [ttl_trd_qty] => 266966 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 54.11 [high_price] => 61.95 [low_price] => 54.11 [close_price] => 61.91 [chn_per] => 12.54 [ttl_trd_qty] => 384266 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 54.11 [high_price] => 63.66 [low_price] => 54.11 [close_price] => 63.65 [chn_per] => 15.71 [ttl_trd_qty] => 482163 [volume] => 97897 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 54.11 [high_price] => 65.5 [low_price] => 54.11 [close_price] => 64.69 [chn_per] => 17.6 [ttl_trd_qty] => 582055 [volume] => 99892 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 54.11 [high_price] => 65.5 [low_price] => 54.11 [close_price] => 64.69 [chn_per] => 17.6 [ttl_trd_qty] => 582055 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 54.11 [high_price] => 65.5 [low_price] => 54.11 [close_price] => 64.33 [chn_per] => 16.94 [ttl_trd_qty] => 669142 [volume] => 87087 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 54.11 [high_price] => 65.5 [low_price] => 54.11 [close_price] => 64.33 [chn_per] => 16.94 [ttl_trd_qty] => 669142 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 54.11 [high_price] => 65.5 [low_price] => 54.11 [close_price] => 63.95 [chn_per] => 16.25 [ttl_trd_qty] => 685213 [volume] => 16071 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 54.11 [high_price] => 65.5 [low_price] => 54.11 [close_price] => 62.5 [chn_per] => 13.62 [ttl_trd_qty] => 722001 [volume] => 36788 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 54.11 [high_price] => 65.5 [low_price] => 54.11 [close_price] => 63.56 [chn_per] => 15.54 [ttl_trd_qty] => 826550 [volume] => 104549 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 54.11 [high_price] => 65.5 [low_price] => 54.11 [close_price] => 63.28 [chn_per] => 15.03 [ttl_trd_qty] => 841026 [volume] => 14476 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 54.11 [high_price] => 65.5 [low_price] => 54.11 [close_price] => 63.14 [chn_per] => 14.78 [ttl_trd_qty] => 874431 [volume] => 33405 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 54.11 [high_price] => 65.5 [low_price] => 54.11 [close_price] => 63.5 [chn_per] => 15.43 [ttl_trd_qty] => 894275 [volume] => 19844 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 54.11 [high_price] => 66 [low_price] => 54.11 [close_price] => 64.99 [chn_per] => 18.14 [ttl_trd_qty] => 1093543 [volume] => 199268 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 54.11 [high_price] => 66 [low_price] => 54.11 [close_price] => 64 [chn_per] => 16.34 [ttl_trd_qty] => 1153639 [volume] => 60096 ) ) [GOODLUCK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1481.3 [close_price] => 1491.5 [chn_per] => 0.3 [ttl_trd_qty] => 2004 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1472 [close_price] => 1476 [chn_per] => -0.74 [ttl_trd_qty] => 11333 [volume] => 9329 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1472 [close_price] => 1477.4 [chn_per] => -0.65 [ttl_trd_qty] => 19746 [volume] => 8413 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1472 [close_price] => 1480.3 [chn_per] => -0.45 [ttl_trd_qty] => 24848 [volume] => 5102 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1472 [close_price] => 1480.3 [chn_per] => -0.45 [ttl_trd_qty] => 24848 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1472 [close_price] => 1476.8 [chn_per] => -0.69 [ttl_trd_qty] => 29991 [volume] => 5143 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1472 [close_price] => 1476.8 [chn_per] => -0.69 [ttl_trd_qty] => 29991 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1474.2 [chn_per] => -0.86 [ttl_trd_qty] => 40089 [volume] => 10098 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1477.1 [chn_per] => -0.67 [ttl_trd_qty] => 41284 [volume] => 1195 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1471.9 [chn_per] => -1.02 [ttl_trd_qty] => 41841 [volume] => 557 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1471.9 [chn_per] => -1.02 [ttl_trd_qty] => 41841 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1465.6 [chn_per] => -1.44 [ttl_trd_qty] => 46248 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1475.2 [chn_per] => -0.79 [ttl_trd_qty] => 49568 [volume] => 3320 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1473.3 [chn_per] => -0.92 [ttl_trd_qty] => 50590 [volume] => 1022 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1473.3 [chn_per] => -0.92 [ttl_trd_qty] => 50590 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1468.9 [chn_per] => -1.22 [ttl_trd_qty] => 55076 [volume] => 4486 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1468.9 [chn_per] => -1.22 [ttl_trd_qty] => 55076 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1467.8 [chn_per] => -1.29 [ttl_trd_qty] => 57711 [volume] => 2635 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1465.3 [chn_per] => -1.46 [ttl_trd_qty] => 58777 [volume] => 1066 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1485.9 [chn_per] => -0.07 [ttl_trd_qty] => 71590 [volume] => 12813 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1480.5 [chn_per] => -0.44 [ttl_trd_qty] => 76559 [volume] => 4969 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1477.3 [chn_per] => -0.65 [ttl_trd_qty] => 78652 [volume] => 2093 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1476.9 [chn_per] => -0.68 [ttl_trd_qty] => 80747 [volume] => 2095 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1475 [chn_per] => -0.81 [ttl_trd_qty] => 84060 [volume] => 3313 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1490.9 [high_price] => 1497 [low_price] => 1462.3 [close_price] => 1475 [chn_per] => -0.81 [ttl_trd_qty] => 91524 [volume] => 7464 ) ) [GOPAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 276 [chn_per] => 0.42 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 274.2 [close_price] => 275.15 [chn_per] => 0.11 [ttl_trd_qty] => 8682 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.7 [close_price] => 273.95 [chn_per] => -0.33 [ttl_trd_qty] => 16432 [volume] => 7750 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.7 [close_price] => 274.4 [chn_per] => -0.16 [ttl_trd_qty] => 16524 [volume] => 92 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.7 [close_price] => 273.15 [chn_per] => -0.62 [ttl_trd_qty] => 19705 [volume] => 3181 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.7 [close_price] => 273.05 [chn_per] => -0.65 [ttl_trd_qty] => 26591 [volume] => 6886 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.7 [close_price] => 272.95 [chn_per] => -0.69 [ttl_trd_qty] => 27731 [volume] => 1140 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.7 [close_price] => 272.85 [chn_per] => -0.73 [ttl_trd_qty] => 28403 [volume] => 672 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.7 [close_price] => 272.85 [chn_per] => -0.73 [ttl_trd_qty] => 28403 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.7 [close_price] => 273.65 [chn_per] => -0.44 [ttl_trd_qty] => 35535 [volume] => 7132 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.7 [close_price] => 273.25 [chn_per] => -0.58 [ttl_trd_qty] => 35841 [volume] => 306 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.7 [close_price] => 272.35 [chn_per] => -0.91 [ttl_trd_qty] => 38911 [volume] => 3070 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.7 [close_price] => 272.5 [chn_per] => -0.86 [ttl_trd_qty] => 49326 [volume] => 10415 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.55 [close_price] => 272 [chn_per] => -1.04 [ttl_trd_qty] => 53607 [volume] => 4281 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.55 [close_price] => 272 [chn_per] => -1.04 [ttl_trd_qty] => 53607 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.55 [close_price] => 272 [chn_per] => -1.04 [ttl_trd_qty] => 54991 [volume] => 1384 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.55 [close_price] => 272 [chn_per] => -1.04 [ttl_trd_qty] => 62662 [volume] => 7671 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.55 [close_price] => 272.5 [chn_per] => -0.86 [ttl_trd_qty] => 63760 [volume] => 1098 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.55 [close_price] => 272.6 [chn_per] => -0.82 [ttl_trd_qty] => 64120 [volume] => 360 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 275.95 [high_price] => 276.5 [low_price] => 271.55 [close_price] => 272.6 [chn_per] => -0.82 [ttl_trd_qty] => 64120 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 275.95 [high_price] => 277.6 [low_price] => 271.55 [close_price] => 275.3 [chn_per] => 0.16 [ttl_trd_qty] => 92104 [volume] => 27984 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 275.95 [high_price] => 277.6 [low_price] => 271.55 [close_price] => 275.3 [chn_per] => 0.16 [ttl_trd_qty] => 92104 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 275.95 [high_price] => 277.6 [low_price] => 271.55 [close_price] => 274.4 [chn_per] => -0.16 [ttl_trd_qty] => 94193 [volume] => 2089 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 275.95 [high_price] => 277.6 [low_price] => 271.55 [close_price] => 274.4 [chn_per] => -0.16 [ttl_trd_qty] => 94193 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 275.95 [high_price] => 277.6 [low_price] => 271.55 [close_price] => 275.3 [chn_per] => 0.16 [ttl_trd_qty] => 98686 [volume] => 4493 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 275.95 [high_price] => 277.6 [low_price] => 271.55 [close_price] => 277 [chn_per] => 0.78 [ttl_trd_qty] => 109607 [volume] => 10921 ) ) [GPIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 256 [high_price] => 257 [low_price] => 254.9 [close_price] => 254.9 [chn_per] => -0.29 [ttl_trd_qty] => 33608 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 256 [high_price] => 257 [low_price] => 253 [close_price] => 255.15 [chn_per] => -0.2 [ttl_trd_qty] => 268655 [volume] => 235047 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 256 [high_price] => 257 [low_price] => 253 [close_price] => 255.15 [chn_per] => -0.2 [ttl_trd_qty] => 268655 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 256 [high_price] => 258.85 [low_price] => 253 [close_price] => 258.65 [chn_per] => 1.17 [ttl_trd_qty] => 460263 [volume] => 191608 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 256 [high_price] => 258.85 [low_price] => 253 [close_price] => 258.65 [chn_per] => 1.17 [ttl_trd_qty] => 460263 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 257.65 [chn_per] => 0.78 [ttl_trd_qty] => 546167 [volume] => 85904 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 257.65 [chn_per] => 0.78 [ttl_trd_qty] => 546167 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 255.85 [chn_per] => 0.08 [ttl_trd_qty] => 694680 [volume] => 148513 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 255.85 [chn_per] => 0.08 [ttl_trd_qty] => 694680 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 254.65 [chn_per] => -0.39 [ttl_trd_qty] => 764316 [volume] => 69636 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 254.15 [chn_per] => -0.59 [ttl_trd_qty] => 778853 [volume] => 14537 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 253.65 [chn_per] => -0.78 [ttl_trd_qty] => 815890 [volume] => 37037 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 254 [chn_per] => -0.65 [ttl_trd_qty] => 856319 [volume] => 40429 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 253.2 [chn_per] => -0.96 [ttl_trd_qty] => 886926 [volume] => 30607 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 253.2 [chn_per] => -0.96 [ttl_trd_qty] => 886926 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 256.5 [chn_per] => 0.33 [ttl_trd_qty] => 1029086 [volume] => 142160 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 256.5 [chn_per] => 0.33 [ttl_trd_qty] => 1029086 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 254.7 [chn_per] => -0.37 [ttl_trd_qty] => 1138494 [volume] => 109408 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 254.5 [chn_per] => -0.45 [ttl_trd_qty] => 1160948 [volume] => 22454 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 254.5 [chn_per] => -0.45 [ttl_trd_qty] => 1160948 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 254.5 [chn_per] => -0.45 [ttl_trd_qty] => 1210638 [volume] => 49690 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 254.4 [chn_per] => -0.49 [ttl_trd_qty] => 1227848 [volume] => 17210 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 255.4 [chn_per] => -0.1 [ttl_trd_qty] => 1266065 [volume] => 38217 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 255.55 [chn_per] => -0.04 [ttl_trd_qty] => 1308869 [volume] => 42804 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 254.75 [chn_per] => -0.35 [ttl_trd_qty] => 1426300 [volume] => 117431 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 256 [high_price] => 259 [low_price] => 253 [close_price] => 254.75 [chn_per] => -0.35 [ttl_trd_qty] => 1426300 [volume] => 0 ) ) [GPPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 151.1 [high_price] => 152.89 [low_price] => 151.1 [close_price] => 152.51 [chn_per] => 0.93 [ttl_trd_qty] => 22691 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 151.1 [high_price] => 152.89 [low_price] => 151.1 [close_price] => 152.75 [chn_per] => 1.09 [ttl_trd_qty] => 71494 [volume] => 48803 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 151.1 [high_price] => 152.89 [low_price] => 151.1 [close_price] => 152.75 [chn_per] => 1.09 [ttl_trd_qty] => 71494 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.69 [chn_per] => 1.05 [ttl_trd_qty] => 296104 [volume] => 224610 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.69 [chn_per] => 1.05 [ttl_trd_qty] => 296104 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.47 [chn_per] => 0.91 [ttl_trd_qty] => 365509 [volume] => 69405 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.47 [chn_per] => 0.91 [ttl_trd_qty] => 365509 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.81 [chn_per] => 1.13 [ttl_trd_qty] => 392054 [volume] => 26545 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.81 [chn_per] => 1.13 [ttl_trd_qty] => 392054 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 153.08 [chn_per] => 1.31 [ttl_trd_qty] => 424136 [volume] => 32082 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.81 [chn_per] => 1.13 [ttl_trd_qty] => 451046 [volume] => 26910 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.91 [chn_per] => 1.2 [ttl_trd_qty] => 468973 [volume] => 17927 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.73 [chn_per] => 1.08 [ttl_trd_qty] => 484970 [volume] => 15997 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.48 [chn_per] => 0.91 [ttl_trd_qty] => 496174 [volume] => 11204 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.48 [chn_per] => 0.91 [ttl_trd_qty] => 496174 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.14 [chn_per] => 0.69 [ttl_trd_qty] => 515337 [volume] => 19163 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.14 [chn_per] => 0.69 [ttl_trd_qty] => 515337 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 151.98 [chn_per] => 0.58 [ttl_trd_qty] => 550785 [volume] => 35448 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 151.91 [chn_per] => 0.54 [ttl_trd_qty] => 560814 [volume] => 10029 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 151.91 [chn_per] => 0.54 [ttl_trd_qty] => 560814 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 151.88 [chn_per] => 0.52 [ttl_trd_qty] => 580129 [volume] => 19315 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 152.12 [chn_per] => 0.68 [ttl_trd_qty] => 597048 [volume] => 16919 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 151.75 [chn_per] => 0.43 [ttl_trd_qty] => 628875 [volume] => 31827 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 151.97 [chn_per] => 0.58 [ttl_trd_qty] => 660358 [volume] => 31483 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 151.97 [chn_per] => 0.58 [ttl_trd_qty] => 682282 [volume] => 21924 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 151.1 [high_price] => 154 [low_price] => 151.1 [close_price] => 151.97 [chn_per] => 0.58 [ttl_trd_qty] => 682282 [volume] => 0 ) ) [GPTHEALTH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 149.39 [high_price] => 150.3 [low_price] => 149.39 [close_price] => 150.3 [chn_per] => 1.21 [ttl_trd_qty] => 419 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 149.39 [high_price] => 150.3 [low_price] => 149.39 [close_price] => 150.3 [chn_per] => 1.21 [ttl_trd_qty] => 419 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 149.39 [high_price] => 150.5 [low_price] => 149.16 [close_price] => 149.44 [chn_per] => 0.63 [ttl_trd_qty] => 20868 [volume] => 20449 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 149.39 [high_price] => 150.5 [low_price] => 149.16 [close_price] => 150.49 [chn_per] => 1.33 [ttl_trd_qty] => 27879 [volume] => 7011 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 149.39 [high_price] => 150.5 [low_price] => 149.16 [close_price] => 150.49 [chn_per] => 1.33 [ttl_trd_qty] => 27879 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 149.39 [high_price] => 150.5 [low_price] => 149.08 [close_price] => 150.05 [chn_per] => 1.04 [ttl_trd_qty] => 43006 [volume] => 15127 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 149.39 [high_price] => 152 [low_price] => 149.08 [close_price] => 151.69 [chn_per] => 2.14 [ttl_trd_qty] => 64933 [volume] => 21927 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 149.39 [high_price] => 152.13 [low_price] => 149.08 [close_price] => 151.8 [chn_per] => 2.22 [ttl_trd_qty] => 78407 [volume] => 13474 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 149.39 [high_price] => 152.13 [low_price] => 149.08 [close_price] => 151.8 [chn_per] => 2.22 [ttl_trd_qty] => 78407 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 149.39 [high_price] => 153 [low_price] => 149.08 [close_price] => 153 [chn_per] => 3.02 [ttl_trd_qty] => 105619 [volume] => 27212 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 149.39 [high_price] => 153 [low_price] => 149.08 [close_price] => 153 [chn_per] => 3.02 [ttl_trd_qty] => 105619 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 151.56 [chn_per] => 2.05 [ttl_trd_qty] => 110008 [volume] => 4389 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 152.11 [chn_per] => 2.42 [ttl_trd_qty] => 134778 [volume] => 24770 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 151.46 [chn_per] => 1.99 [ttl_trd_qty] => 140403 [volume] => 5625 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 151.14 [chn_per] => 1.77 [ttl_trd_qty] => 140533 [volume] => 130 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 151 [chn_per] => 1.68 [ttl_trd_qty] => 145947 [volume] => 5414 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 150.77 [chn_per] => 1.52 [ttl_trd_qty] => 151570 [volume] => 5623 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 150.77 [chn_per] => 1.52 [ttl_trd_qty] => 151570 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 151.03 [chn_per] => 1.7 [ttl_trd_qty] => 155362 [volume] => 3792 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 150.61 [chn_per] => 1.41 [ttl_trd_qty] => 156601 [volume] => 1239 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 150.61 [chn_per] => 1.41 [ttl_trd_qty] => 156601 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 150.38 [chn_per] => 1.26 [ttl_trd_qty] => 169820 [volume] => 13219 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 150.98 [chn_per] => 1.66 [ttl_trd_qty] => 177058 [volume] => 7238 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 150.98 [chn_per] => 1.66 [ttl_trd_qty] => 177058 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 150.23 [chn_per] => 1.16 [ttl_trd_qty] => 184107 [volume] => 7049 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 149.39 [high_price] => 153.25 [low_price] => 149.08 [close_price] => 151 [chn_per] => 1.68 [ttl_trd_qty] => 212701 [volume] => 28594 ) ) [GPTINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 133 [high_price] => 136 [low_price] => 133 [close_price] => 135.99 [chn_per] => 1.96 [ttl_trd_qty] => 1733 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 133 [high_price] => 136 [low_price] => 133 [close_price] => 133.68 [chn_per] => 0.22 [ttl_trd_qty] => 7706 [volume] => 5973 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 133 [high_price] => 136 [low_price] => 132.42 [close_price] => 132.6 [chn_per] => -0.58 [ttl_trd_qty] => 26672 [volume] => 18966 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 133 [high_price] => 136 [low_price] => 132.1 [close_price] => 132.15 [chn_per] => -0.92 [ttl_trd_qty] => 40553 [volume] => 13881 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 133 [high_price] => 136 [low_price] => 132.1 [close_price] => 132.15 [chn_per] => -0.92 [ttl_trd_qty] => 40553 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 133 [high_price] => 136 [low_price] => 130.1 [close_price] => 130.64 [chn_per] => -2.05 [ttl_trd_qty] => 68987 [volume] => 28434 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 133 [high_price] => 136 [low_price] => 130.1 [close_price] => 130.64 [chn_per] => -2.05 [ttl_trd_qty] => 68987 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 130.79 [chn_per] => -1.94 [ttl_trd_qty] => 84948 [volume] => 15961 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 130.35 [chn_per] => -2.27 [ttl_trd_qty] => 87834 [volume] => 2886 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 132.1 [chn_per] => -0.96 [ttl_trd_qty] => 144200 [volume] => 56366 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 132.1 [chn_per] => -0.96 [ttl_trd_qty] => 144200 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 131.36 [chn_per] => -1.51 [ttl_trd_qty] => 155871 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 131.1 [chn_per] => -1.71 [ttl_trd_qty] => 160790 [volume] => 4919 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 133.43 [chn_per] => 0.04 [ttl_trd_qty] => 171967 [volume] => 11177 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 133.43 [chn_per] => 0.04 [ttl_trd_qty] => 171967 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 133.5 [chn_per] => 0.09 [ttl_trd_qty] => 196499 [volume] => 24532 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 133.5 [chn_per] => 0.09 [ttl_trd_qty] => 196499 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 133.75 [chn_per] => 0.28 [ttl_trd_qty] => 201396 [volume] => 4897 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 132.95 [chn_per] => -0.32 [ttl_trd_qty] => 207944 [volume] => 6548 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 135.09 [chn_per] => 1.28 [ttl_trd_qty] => 231787 [volume] => 23843 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 134.65 [chn_per] => 0.95 [ttl_trd_qty] => 247318 [volume] => 15531 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 134.1 [chn_per] => 0.54 [ttl_trd_qty] => 255862 [volume] => 8544 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 134.23 [chn_per] => 0.64 [ttl_trd_qty] => 257475 [volume] => 1613 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 134.42 [chn_per] => 0.78 [ttl_trd_qty] => 273656 [volume] => 16181 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 133 [high_price] => 136 [low_price] => 130.01 [close_price] => 134 [chn_per] => 0.46 [ttl_trd_qty] => 289703 [volume] => 16047 ) ) [GRANULES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 817.65 [high_price] => 829 [low_price] => 817 [close_price] => 826.9 [chn_per] => 1.68 [ttl_trd_qty] => 42853 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 817.65 [high_price] => 829 [low_price] => 815.4 [close_price] => 819.05 [chn_per] => 0.71 [ttl_trd_qty] => 156523 [volume] => 113670 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 817.65 [high_price] => 829 [low_price] => 812 [close_price] => 819.05 [chn_per] => 0.71 [ttl_trd_qty] => 156523 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 817.65 [high_price] => 829 [low_price] => 812 [close_price] => 817.05 [chn_per] => 0.47 [ttl_trd_qty] => 263125 [volume] => 106602 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 817.65 [high_price] => 829 [low_price] => 812 [close_price] => 817.35 [chn_per] => 0.5 [ttl_trd_qty] => 295792 [volume] => 32667 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 817.65 [high_price] => 829 [low_price] => 812 [close_price] => 817 [chn_per] => 0.46 [ttl_trd_qty] => 322575 [volume] => 26783 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 817.65 [high_price] => 829 [low_price] => 812 [close_price] => 817 [chn_per] => 0.46 [ttl_trd_qty] => 371264 [volume] => 48689 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 817.65 [high_price] => 829 [low_price] => 812 [close_price] => 813.9 [chn_per] => 0.08 [ttl_trd_qty] => 397709 [volume] => 26445 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 816.5 [chn_per] => 0.4 [ttl_trd_qty] => 428303 [volume] => 30594 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 817.15 [chn_per] => 0.48 [ttl_trd_qty] => 448357 [volume] => 20054 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 817.15 [chn_per] => 0.48 [ttl_trd_qty] => 448357 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 817.65 [high_price] => 829 [low_price] => 0 [close_price] => 818.65 [chn_per] => 0.66 [ttl_trd_qty] => 551285 [volume] => 102928 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 818.65 [chn_per] => 0.66 [ttl_trd_qty] => 551285 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 815.65 [chn_per] => 0.3 [ttl_trd_qty] => 612022 [volume] => 60737 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 813.95 [chn_per] => 0.09 [ttl_trd_qty] => 628648 [volume] => 16626 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 813.95 [chn_per] => 0.09 [ttl_trd_qty] => 628648 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 812 [chn_per] => -0.15 [ttl_trd_qty] => 673419 [volume] => 44771 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 813.4 [chn_per] => 0.02 [ttl_trd_qty] => 836065 [volume] => 162646 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 813.2 [chn_per] => -0.01 [ttl_trd_qty] => 880459 [volume] => 44394 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 815.95 [chn_per] => 0.33 [ttl_trd_qty] => 892305 [volume] => 11846 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 815.95 [chn_per] => 0.33 [ttl_trd_qty] => 892305 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 812.65 [chn_per] => -0.07 [ttl_trd_qty] => 951301 [volume] => 58996 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 815.35 [chn_per] => 0.26 [ttl_trd_qty] => 978084 [volume] => 26783 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 814.7 [chn_per] => 0.18 [ttl_trd_qty] => 1001548 [volume] => 23464 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 817.65 [high_price] => 829 [low_price] => 809.65 [close_price] => 811.7 [chn_per] => -0.19 [ttl_trd_qty] => 1044279 [volume] => 42731 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 817.65 [high_price] => 829 [low_price] => 806.5 [close_price] => 809.4 [chn_per] => -0.47 [ttl_trd_qty] => 1129579 [volume] => 85300 ) ) [GRAPHITE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 615 [high_price] => 624.3 [low_price] => 615 [close_price] => 619.05 [chn_per] => 0.92 [ttl_trd_qty] => 11000 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 615 [high_price] => 624.3 [low_price] => 614.05 [close_price] => 617.5 [chn_per] => 0.67 [ttl_trd_qty] => 53094 [volume] => 42094 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 615 [high_price] => 624.3 [low_price] => 614.05 [close_price] => 617.5 [chn_per] => 0.67 [ttl_trd_qty] => 53094 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 615 [high_price] => 624.3 [low_price] => 614.05 [close_price] => 618.05 [chn_per] => 0.76 [ttl_trd_qty] => 84882 [volume] => 31788 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 615 [high_price] => 624.3 [low_price] => 614.05 [close_price] => 618.25 [chn_per] => 0.79 [ttl_trd_qty] => 94502 [volume] => 9620 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 615 [high_price] => 624.3 [low_price] => 614.05 [close_price] => 616.5 [chn_per] => 0.51 [ttl_trd_qty] => 103587 [volume] => 9085 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 615 [high_price] => 624.3 [low_price] => 614.05 [close_price] => 615.45 [chn_per] => 0.33 [ttl_trd_qty] => 112449 [volume] => 8862 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 615 [high_price] => 624.3 [low_price] => 614.05 [close_price] => 616.75 [chn_per] => 0.55 [ttl_trd_qty] => 130093 [volume] => 17644 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 615 [high_price] => 624.3 [low_price] => 614.05 [close_price] => 615.75 [chn_per] => 0.38 [ttl_trd_qty] => 136479 [volume] => 6386 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 615 [high_price] => 624.3 [low_price] => 614.05 [close_price] => 615.6 [chn_per] => 0.36 [ttl_trd_qty] => 142747 [volume] => 6268 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 615 [high_price] => 624.3 [low_price] => 614.05 [close_price] => 615.6 [chn_per] => 0.36 [ttl_trd_qty] => 142747 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 614.3 [chn_per] => 0.15 [ttl_trd_qty] => 178271 [volume] => 35524 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 614.3 [chn_per] => 0.15 [ttl_trd_qty] => 178271 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 614.05 [chn_per] => 0.11 [ttl_trd_qty] => 198481 [volume] => 20210 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 613.9 [chn_per] => 0.08 [ttl_trd_qty] => 199912 [volume] => 1431 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 613.9 [chn_per] => 0.08 [ttl_trd_qty] => 199912 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 614.3 [chn_per] => 0.15 [ttl_trd_qty] => 202080 [volume] => 2168 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 614.85 [chn_per] => 0.24 [ttl_trd_qty] => 205295 [volume] => 3215 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 616 [chn_per] => 0.42 [ttl_trd_qty] => 221348 [volume] => 16053 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 615 [chn_per] => 0.26 [ttl_trd_qty] => 228769 [volume] => 7421 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 615 [chn_per] => 0.26 [ttl_trd_qty] => 228769 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 615 [chn_per] => 0.26 [ttl_trd_qty] => 237527 [volume] => 8758 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 613.75 [chn_per] => 0.06 [ttl_trd_qty] => 248740 [volume] => 11213 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 615 [high_price] => 624.3 [low_price] => 612.05 [close_price] => 614.4 [chn_per] => 0.16 [ttl_trd_qty] => 266231 [volume] => 17491 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 615 [high_price] => 624.3 [low_price] => 611.2 [close_price] => 612.25 [chn_per] => -0.19 [ttl_trd_qty] => 290214 [volume] => 23983 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 615 [high_price] => 624.3 [low_price] => 609.2 [close_price] => 610.5 [chn_per] => -0.47 [ttl_trd_qty] => 324778 [volume] => 34564 ) ) [GRASIM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3115 [high_price] => 3115 [low_price] => 3098.1 [close_price] => 3100.5 [chn_per] => 0.02 [ttl_trd_qty] => 5209 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3115 [high_price] => 3115 [low_price] => 3098.1 [close_price] => 3098.9 [chn_per] => -0.04 [ttl_trd_qty] => 5800 [volume] => 591 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3115 [high_price] => 3124.5 [low_price] => 3083.5 [close_price] => 3113.7 [chn_per] => 0.44 [ttl_trd_qty] => 55370 [volume] => 49570 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3115 [high_price] => 3124.5 [low_price] => 3083.5 [close_price] => 3113.7 [chn_per] => 0.44 [ttl_trd_qty] => 55370 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3115 [high_price] => 3128.9 [low_price] => 3083.5 [close_price] => 3110.6 [chn_per] => 0.34 [ttl_trd_qty] => 99917 [volume] => 44547 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3115 [high_price] => 3128.9 [low_price] => 3083.5 [close_price] => 3110.6 [chn_per] => 0.34 [ttl_trd_qty] => 99917 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3115 [high_price] => 3128.9 [low_price] => 3083.5 [close_price] => 3113 [chn_per] => 0.42 [ttl_trd_qty] => 104440 [volume] => 4523 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3115 [high_price] => 3128.9 [low_price] => 3083.5 [close_price] => 3113 [chn_per] => 0.42 [ttl_trd_qty] => 104440 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3115 [high_price] => 3128.9 [low_price] => 3083.5 [close_price] => 3126 [chn_per] => 0.84 [ttl_trd_qty] => 112809 [volume] => 8369 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3115 [high_price] => 3132 [low_price] => 3083.5 [close_price] => 3126.1 [chn_per] => 0.84 [ttl_trd_qty] => 117513 [volume] => 4704 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3115 [high_price] => 3138.7 [low_price] => 3083.5 [close_price] => 3138.3 [chn_per] => 1.24 [ttl_trd_qty] => 124673 [volume] => 7160 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3115 [high_price] => 3141.8 [low_price] => 3083.5 [close_price] => 3139.7 [chn_per] => 1.28 [ttl_trd_qty] => 133575 [volume] => 8902 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3115 [high_price] => 3143.7 [low_price] => 3083.5 [close_price] => 3143.6 [chn_per] => 1.41 [ttl_trd_qty] => 178423 [volume] => 44848 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3115 [high_price] => 3144 [low_price] => 3083.5 [close_price] => 3139.5 [chn_per] => 1.27 [ttl_trd_qty] => 207691 [volume] => 29268 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3115 [high_price] => 3144 [low_price] => 3083.5 [close_price] => 3139.5 [chn_per] => 1.27 [ttl_trd_qty] => 207691 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3115 [high_price] => 3144 [low_price] => 3083.5 [close_price] => 3137.4 [chn_per] => 1.21 [ttl_trd_qty] => 241538 [volume] => 33847 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3115 [high_price] => 3144 [low_price] => 3083.5 [close_price] => 3141.9 [chn_per] => 1.35 [ttl_trd_qty] => 295064 [volume] => 53526 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3115 [high_price] => 3144 [low_price] => 3083.5 [close_price] => 3136 [chn_per] => 1.16 [ttl_trd_qty] => 305216 [volume] => 10152 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3115 [high_price] => 3144 [low_price] => 3083.5 [close_price] => 3136.9 [chn_per] => 1.19 [ttl_trd_qty] => 312926 [volume] => 7710 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3115 [high_price] => 3144 [low_price] => 3083.5 [close_price] => 3136.9 [chn_per] => 1.19 [ttl_trd_qty] => 312926 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3115 [high_price] => 3144 [low_price] => 3083.5 [close_price] => 3130.5 [chn_per] => 0.98 [ttl_trd_qty] => 316072 [volume] => 3146 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3115 [high_price] => 3144 [low_price] => 3083.5 [close_price] => 3139.9 [chn_per] => 1.29 [ttl_trd_qty] => 342935 [volume] => 26863 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3115 [high_price] => 3144 [low_price] => 3083.5 [close_price] => 3139.9 [chn_per] => 1.29 [ttl_trd_qty] => 342935 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3115 [high_price] => 3144 [low_price] => 3083.5 [close_price] => 3137.7 [chn_per] => 1.22 [ttl_trd_qty] => 376656 [volume] => 33721 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3115 [high_price] => 3145 [low_price] => 3083.5 [close_price] => 3142.1 [chn_per] => 1.36 [ttl_trd_qty] => 439630 [volume] => 62974 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3115 [high_price] => 3145 [low_price] => 3083.5 [close_price] => 3139 [chn_per] => 1.26 [ttl_trd_qty] => 490252 [volume] => 50622 ) ) [GRAVITA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1637.3 [close_price] => 1664.3 [chn_per] => 2.09 [ttl_trd_qty] => 2171 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1630 [close_price] => 1637.7 [chn_per] => 0.46 [ttl_trd_qty] => 12807 [volume] => 10636 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1630 [close_price] => 1640.8 [chn_per] => 0.65 [ttl_trd_qty] => 17069 [volume] => 4262 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1630 [close_price] => 1644 [chn_per] => 0.85 [ttl_trd_qty] => 21588 [volume] => 4519 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1630 [close_price] => 1643.7 [chn_per] => 0.83 [ttl_trd_qty] => 26582 [volume] => 4994 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1625 [close_price] => 1629.7 [chn_per] => -0.03 [ttl_trd_qty] => 33641 [volume] => 7059 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1625 [close_price] => 1629.7 [chn_per] => -0.03 [ttl_trd_qty] => 33641 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1623.4 [close_price] => 1625.6 [chn_per] => -0.28 [ttl_trd_qty] => 37468 [volume] => 3827 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1623.4 [close_price] => 1632.9 [chn_per] => 0.17 [ttl_trd_qty] => 60399 [volume] => 22931 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1623.4 [close_price] => 1627.9 [chn_per] => -0.14 [ttl_trd_qty] => 65099 [volume] => 4700 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1623.4 [close_price] => 1627.9 [chn_per] => -0.14 [ttl_trd_qty] => 65099 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1618 [close_price] => 1619.6 [chn_per] => -0.65 [ttl_trd_qty] => 70777 [volume] => 5678 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1618 [close_price] => 1618.3 [chn_per] => -0.73 [ttl_trd_qty] => 76767 [volume] => 5990 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1618.8 [chn_per] => -0.7 [ttl_trd_qty] => 82667 [volume] => 5900 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1618.8 [chn_per] => -0.7 [ttl_trd_qty] => 82667 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1629.6 [chn_per] => -0.04 [ttl_trd_qty] => 87697 [volume] => 5030 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1629 [chn_per] => -0.07 [ttl_trd_qty] => 89710 [volume] => 2013 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1630 [chn_per] => -0.01 [ttl_trd_qty] => 93369 [volume] => 3659 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1630 [chn_per] => -0.01 [ttl_trd_qty] => 93369 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1629.8 [chn_per] => -0.02 [ttl_trd_qty] => 99862 [volume] => 6493 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1630 [chn_per] => -0.01 [ttl_trd_qty] => 101572 [volume] => 1710 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1630 [chn_per] => -0.01 [ttl_trd_qty] => 106487 [volume] => 4915 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1630 [chn_per] => -0.01 [ttl_trd_qty] => 106487 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1629.1 [chn_per] => -0.07 [ttl_trd_qty] => 111063 [volume] => 4576 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1626.4 [chn_per] => -0.23 [ttl_trd_qty] => 116560 [volume] => 5497 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1637.3 [high_price] => 1669.3 [low_price] => 1612.6 [close_price] => 1621.2 [chn_per] => -0.55 [ttl_trd_qty] => 136146 [volume] => 19586 ) ) [GREAVESCOT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 222.21 [high_price] => 224.33 [low_price] => 221.3 [close_price] => 223.22 [chn_per] => 1.47 [ttl_trd_qty] => 170917 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 222.21 [high_price] => 224.33 [low_price] => 220.31 [close_price] => 220.58 [chn_per] => 0.27 [ttl_trd_qty] => 514649 [volume] => 343732 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 222.21 [high_price] => 224.33 [low_price] => 220.31 [close_price] => 220.52 [chn_per] => 0.25 [ttl_trd_qty] => 674498 [volume] => 159849 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 222.21 [high_price] => 224.33 [low_price] => 220.05 [close_price] => 220.59 [chn_per] => 0.28 [ttl_trd_qty] => 740257 [volume] => 65759 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 222.21 [high_price] => 224.33 [low_price] => 220.01 [close_price] => 220.59 [chn_per] => 0.28 [ttl_trd_qty] => 740257 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 222.21 [high_price] => 224.33 [low_price] => 220.01 [close_price] => 220.78 [chn_per] => 0.36 [ttl_trd_qty] => 882800 [volume] => 142543 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 222.21 [high_price] => 224.33 [low_price] => 220.01 [close_price] => 220.52 [chn_per] => 0.25 [ttl_trd_qty] => 926001 [volume] => 43201 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 222.21 [high_price] => 224.33 [low_price] => 220.01 [close_price] => 221.55 [chn_per] => 0.71 [ttl_trd_qty] => 961865 [volume] => 35864 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 222.21 [high_price] => 225.4 [low_price] => 220.01 [close_price] => 221.55 [chn_per] => 0.71 [ttl_trd_qty] => 961865 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 222.21 [high_price] => 225.4 [low_price] => 220.01 [close_price] => 223.75 [chn_per] => 1.71 [ttl_trd_qty] => 1593017 [volume] => 631152 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 224.65 [chn_per] => 2.12 [ttl_trd_qty] => 1857673 [volume] => 264656 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 223.07 [chn_per] => 1.4 [ttl_trd_qty] => 1934811 [volume] => 77138 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 222.52 [chn_per] => 1.15 [ttl_trd_qty] => 1993951 [volume] => 59140 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 222.7 [chn_per] => 1.24 [ttl_trd_qty] => 2033672 [volume] => 39721 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 221.9 [chn_per] => 0.87 [ttl_trd_qty] => 2088244 [volume] => 54572 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 221.9 [chn_per] => 0.87 [ttl_trd_qty] => 2088244 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 221.8 [chn_per] => 0.83 [ttl_trd_qty] => 2131375 [volume] => 43131 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 221.87 [chn_per] => 0.86 [ttl_trd_qty] => 2152211 [volume] => 20836 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 221.75 [chn_per] => 0.8 [ttl_trd_qty] => 2174540 [volume] => 22329 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 221.75 [chn_per] => 0.8 [ttl_trd_qty] => 2174540 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 221.95 [chn_per] => 0.9 [ttl_trd_qty] => 2220502 [volume] => 45962 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 221.95 [chn_per] => 0.9 [ttl_trd_qty] => 2220502 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 221.37 [chn_per] => 0.63 [ttl_trd_qty] => 2403110 [volume] => 182608 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220.01 [close_price] => 221.37 [chn_per] => 0.63 [ttl_trd_qty] => 2403110 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 220 [close_price] => 219.83 [chn_per] => -0.07 [ttl_trd_qty] => 2556697 [volume] => 153587 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 222.21 [high_price] => 225.55 [low_price] => 219.83 [close_price] => 221.5 [chn_per] => 0.69 [ttl_trd_qty] => 2868280 [volume] => 311583 ) ) [GREENLAM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 257.55 [high_price] => 260 [low_price] => 257.55 [close_price] => 260 [chn_per] => 0.68 [ttl_trd_qty] => 233 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 257.55 [high_price] => 260 [low_price] => 257.5 [close_price] => 257.5 [chn_per] => -0.29 [ttl_trd_qty] => 1103 [volume] => 870 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 257.55 [high_price] => 260 [low_price] => 257.5 [close_price] => 257.5 [chn_per] => -0.29 [ttl_trd_qty] => 1103 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 257.55 [high_price] => 260 [low_price] => 255 [close_price] => 256.05 [chn_per] => -0.85 [ttl_trd_qty] => 6799 [volume] => 5696 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 257.55 [high_price] => 260 [low_price] => 255 [close_price] => 255.75 [chn_per] => -0.96 [ttl_trd_qty] => 7715 [volume] => 916 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 257.55 [high_price] => 260 [low_price] => 255 [close_price] => 256.05 [chn_per] => -0.85 [ttl_trd_qty] => 8211 [volume] => 496 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 255.85 [chn_per] => -0.93 [ttl_trd_qty] => 10921 [volume] => 2710 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 255.5 [chn_per] => -1.06 [ttl_trd_qty] => 11137 [volume] => 216 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 256.6 [chn_per] => -0.64 [ttl_trd_qty] => 12336 [volume] => 1199 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 256.35 [chn_per] => -0.73 [ttl_trd_qty] => 13907 [volume] => 1571 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 256.35 [chn_per] => -0.73 [ttl_trd_qty] => 13907 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 255.15 [chn_per] => -1.2 [ttl_trd_qty] => 15477 [volume] => 1570 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 255.15 [chn_per] => -1.2 [ttl_trd_qty] => 15477 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 257.1 [chn_per] => -0.44 [ttl_trd_qty] => 20171 [volume] => 4694 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 257 [chn_per] => -0.48 [ttl_trd_qty] => 20200 [volume] => 29 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 257 [chn_per] => -0.48 [ttl_trd_qty] => 20200 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 256.65 [chn_per] => -0.62 [ttl_trd_qty] => 20696 [volume] => 496 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 256.75 [chn_per] => -0.58 [ttl_trd_qty] => 20867 [volume] => 171 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 255.5 [chn_per] => -1.06 [ttl_trd_qty] => 27375 [volume] => 6508 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 255.3 [chn_per] => -1.14 [ttl_trd_qty] => 29003 [volume] => 1628 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.6 [close_price] => 255.3 [chn_per] => -1.14 [ttl_trd_qty] => 29003 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.5 [close_price] => 254.85 [chn_per] => -1.31 [ttl_trd_qty] => 35596 [volume] => 6593 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.1 [close_price] => 255.2 [chn_per] => -1.18 [ttl_trd_qty] => 38216 [volume] => 2620 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.1 [close_price] => 255.65 [chn_per] => -1 [ttl_trd_qty] => 40057 [volume] => 1841 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.1 [close_price] => 255.9 [chn_per] => -0.91 [ttl_trd_qty] => 42881 [volume] => 2824 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 257.55 [high_price] => 260 [low_price] => 254.1 [close_price] => 255 [chn_per] => -1.25 [ttl_trd_qty] => 49769 [volume] => 6888 ) ) [GREENPANEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 189.3 [high_price] => 190.8 [low_price] => 189.3 [close_price] => 190.66 [chn_per] => -0.18 [ttl_trd_qty] => 3284 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 189.3 [high_price] => 192.5 [low_price] => 189.3 [close_price] => 191.91 [chn_per] => 0.47 [ttl_trd_qty] => 5466 [volume] => 2182 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 189.3 [high_price] => 192.6 [low_price] => 189.3 [close_price] => 192.25 [chn_per] => 0.65 [ttl_trd_qty] => 8835 [volume] => 3369 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 191.19 [chn_per] => 0.09 [ttl_trd_qty] => 16441 [volume] => 7606 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 191.19 [chn_per] => 0.09 [ttl_trd_qty] => 16441 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 190.04 [chn_per] => -0.51 [ttl_trd_qty] => 24504 [volume] => 8063 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 190 [chn_per] => -0.53 [ttl_trd_qty] => 26678 [volume] => 2174 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 190.17 [chn_per] => -0.44 [ttl_trd_qty] => 28863 [volume] => 2185 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 190.17 [chn_per] => -0.44 [ttl_trd_qty] => 28863 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 190.08 [chn_per] => -0.49 [ttl_trd_qty] => 32421 [volume] => 3558 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 190.34 [chn_per] => -0.35 [ttl_trd_qty] => 35198 [volume] => 2777 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 190.3 [chn_per] => -0.37 [ttl_trd_qty] => 43240 [volume] => 8042 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 190.4 [chn_per] => -0.32 [ttl_trd_qty] => 46712 [volume] => 3472 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 190.02 [chn_per] => -0.52 [ttl_trd_qty] => 49863 [volume] => 3151 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 190.02 [chn_per] => -0.52 [ttl_trd_qty] => 50069 [volume] => 206 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 190.02 [chn_per] => -0.52 [ttl_trd_qty] => 50069 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 189.81 [chn_per] => -0.63 [ttl_trd_qty] => 59913 [volume] => 9844 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 189.88 [chn_per] => -0.59 [ttl_trd_qty] => 62357 [volume] => 2444 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 189.62 [chn_per] => -0.73 [ttl_trd_qty] => 64935 [volume] => 2578 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189.3 [close_price] => 189.62 [chn_per] => -0.73 [ttl_trd_qty] => 64935 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189 [close_price] => 189.71 [chn_per] => -0.68 [ttl_trd_qty] => 77295 [volume] => 12360 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 189 [close_price] => 189.71 [chn_per] => -0.68 [ttl_trd_qty] => 77295 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 188.86 [close_price] => 189 [chn_per] => -1.05 [ttl_trd_qty] => 84635 [volume] => 7340 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 188.86 [close_price] => 189 [chn_per] => -1.05 [ttl_trd_qty] => 84635 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 188.8 [close_price] => 189 [chn_per] => -1.05 [ttl_trd_qty] => 88132 [volume] => 3497 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 189.3 [high_price] => 193.1 [low_price] => 188.1 [close_price] => 190 [chn_per] => -0.53 [ttl_trd_qty] => 112338 [volume] => 24206 ) ) [GREENPLY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 295.55 [high_price] => 300.8 [low_price] => 295.55 [close_price] => 298.85 [chn_per] => 0.75 [ttl_trd_qty] => 513 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 295.55 [high_price] => 302 [low_price] => 295.55 [close_price] => 299.5 [chn_per] => 0.96 [ttl_trd_qty] => 69625 [volume] => 69112 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 295.55 [high_price] => 302 [low_price] => 295.55 [close_price] => 299.5 [chn_per] => 0.96 [ttl_trd_qty] => 69625 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 295.55 [high_price] => 302 [low_price] => 295.55 [close_price] => 298.6 [chn_per] => 0.66 [ttl_trd_qty] => 89572 [volume] => 19947 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 295.55 [high_price] => 302 [low_price] => 295.55 [close_price] => 300.05 [chn_per] => 1.15 [ttl_trd_qty] => 121945 [volume] => 32373 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 295.55 [high_price] => 302 [low_price] => 295.55 [close_price] => 299 [chn_per] => 0.8 [ttl_trd_qty] => 131189 [volume] => 9244 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 295.55 [high_price] => 302 [low_price] => 295.55 [close_price] => 298.45 [chn_per] => 0.61 [ttl_trd_qty] => 134484 [volume] => 3295 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 295.55 [high_price] => 304.2 [low_price] => 295.55 [close_price] => 303.6 [chn_per] => 2.35 [ttl_trd_qty] => 182897 [volume] => 48413 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 295.55 [high_price] => 315 [low_price] => 295.55 [close_price] => 313.35 [chn_per] => 5.63 [ttl_trd_qty] => 291830 [volume] => 108933 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 312.3 [chn_per] => 5.28 [ttl_trd_qty] => 532544 [volume] => 240714 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 312.3 [chn_per] => 5.28 [ttl_trd_qty] => 532544 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 308.2 [chn_per] => 3.9 [ttl_trd_qty] => 709196 [volume] => 176652 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 308.2 [chn_per] => 3.9 [ttl_trd_qty] => 709196 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 309 [chn_per] => 4.17 [ttl_trd_qty] => 746821 [volume] => 37625 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 308.15 [chn_per] => 3.88 [ttl_trd_qty] => 758385 [volume] => 11564 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 308.15 [chn_per] => 3.88 [ttl_trd_qty] => 758385 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 308.25 [chn_per] => 3.91 [ttl_trd_qty] => 762796 [volume] => 4411 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 308.25 [chn_per] => 3.91 [ttl_trd_qty] => 766307 [volume] => 3511 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 307.9 [chn_per] => 3.8 [ttl_trd_qty] => 772014 [volume] => 5707 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 308 [chn_per] => 3.83 [ttl_trd_qty] => 775468 [volume] => 3454 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 308 [chn_per] => 3.83 [ttl_trd_qty] => 775468 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 307.75 [chn_per] => 3.75 [ttl_trd_qty] => 784888 [volume] => 9420 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 307.65 [chn_per] => 3.71 [ttl_trd_qty] => 787189 [volume] => 2301 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 308.3 [chn_per] => 3.93 [ttl_trd_qty] => 789937 [volume] => 2748 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 308 [chn_per] => 3.83 [ttl_trd_qty] => 803954 [volume] => 14017 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 295.55 [high_price] => 316.65 [low_price] => 295.55 [close_price] => 307.9 [chn_per] => 3.8 [ttl_trd_qty] => 833510 [volume] => 29556 ) ) [GREENPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10.41 [high_price] => 10.47 [low_price] => 10.36 [close_price] => 10.45 [chn_per] => 0.38 [ttl_trd_qty] => 47046 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.64 [chn_per] => 2.21 [ttl_trd_qty] => 416285 [volume] => 369239 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.57 [chn_per] => 1.54 [ttl_trd_qty] => 600365 [volume] => 184080 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.55 [chn_per] => 1.34 [ttl_trd_qty] => 714085 [volume] => 113720 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.55 [chn_per] => 1.34 [ttl_trd_qty] => 714085 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.6 [chn_per] => 1.83 [ttl_trd_qty] => 1301889 [volume] => 587804 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.7 [chn_per] => 2.79 [ttl_trd_qty] => 1505736 [volume] => 203847 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.63 [chn_per] => 2.11 [ttl_trd_qty] => 1616827 [volume] => 111091 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.63 [chn_per] => 2.11 [ttl_trd_qty] => 1616827 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.61 [chn_per] => 1.92 [ttl_trd_qty] => 1785533 [volume] => 168706 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.59 [chn_per] => 1.73 [ttl_trd_qty] => 1937259 [volume] => 151726 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.58 [chn_per] => 1.63 [ttl_trd_qty] => 1968626 [volume] => 31367 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.56 [chn_per] => 1.44 [ttl_trd_qty] => 1984073 [volume] => 15447 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.5 [chn_per] => 0.86 [ttl_trd_qty] => 2302891 [volume] => 318818 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.46 [chn_per] => 0.48 [ttl_trd_qty] => 2351397 [volume] => 48506 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.46 [chn_per] => 0.48 [ttl_trd_qty] => 2351397 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.49 [chn_per] => 0.77 [ttl_trd_qty] => 2630968 [volume] => 279571 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.45 [chn_per] => 0.38 [ttl_trd_qty] => 2685831 [volume] => 54863 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.46 [chn_per] => 0.48 [ttl_trd_qty] => 2703141 [volume] => 17310 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.46 [chn_per] => 0.48 [ttl_trd_qty] => 2703141 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.49 [chn_per] => 0.77 [ttl_trd_qty] => 2754197 [volume] => 51056 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.49 [chn_per] => 0.77 [ttl_trd_qty] => 2754197 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.46 [chn_per] => 0.48 [ttl_trd_qty] => 2827106 [volume] => 72909 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.46 [chn_per] => 0.48 [ttl_trd_qty] => 2827106 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.47 [chn_per] => 0.58 [ttl_trd_qty] => 2884891 [volume] => 57785 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10.41 [high_price] => 10.71 [low_price] => 10.36 [close_price] => 10.43 [chn_per] => 0.19 [ttl_trd_qty] => 3293474 [volume] => 408583 ) ) [GRINDWELL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2165 [high_price] => 2195.7 [low_price] => 2152 [close_price] => 2195.7 [chn_per] => 1.37 [ttl_trd_qty] => 712 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2165 [high_price] => 2195.7 [low_price] => 2152 [close_price] => 2195.7 [chn_per] => 1.37 [ttl_trd_qty] => 712 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2165 [high_price] => 2244 [low_price] => 2152 [close_price] => 2178.2 [chn_per] => 0.56 [ttl_trd_qty] => 7678 [volume] => 6966 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2165 [high_price] => 2244 [low_price] => 2152 [close_price] => 2173.5 [chn_per] => 0.34 [ttl_trd_qty] => 8559 [volume] => 881 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2165 [high_price] => 2244 [low_price] => 2152 [close_price] => 2173.5 [chn_per] => 0.34 [ttl_trd_qty] => 8559 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2165 [high_price] => 2244 [low_price] => 2124 [close_price] => 2131.3 [chn_per] => -1.61 [ttl_trd_qty] => 21288 [volume] => 12729 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2125 [chn_per] => -1.9 [ttl_trd_qty] => 25522 [volume] => 4234 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2126.5 [chn_per] => -1.83 [ttl_trd_qty] => 26510 [volume] => 988 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2126.5 [chn_per] => -1.83 [ttl_trd_qty] => 26510 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2135.9 [chn_per] => -1.39 [ttl_trd_qty] => 32148 [volume] => 5638 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2135.9 [chn_per] => -1.39 [ttl_trd_qty] => 32148 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2135.9 [chn_per] => -1.39 [ttl_trd_qty] => 33702 [volume] => 1554 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2132.1 [chn_per] => -1.57 [ttl_trd_qty] => 34451 [volume] => 749 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2135.1 [chn_per] => -1.43 [ttl_trd_qty] => 34822 [volume] => 371 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2135.4 [chn_per] => -1.42 [ttl_trd_qty] => 35655 [volume] => 833 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2134.7 [chn_per] => -1.45 [ttl_trd_qty] => 36117 [volume] => 462 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2135.2 [chn_per] => -1.43 [ttl_trd_qty] => 36266 [volume] => 149 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2135.2 [chn_per] => -1.43 [ttl_trd_qty] => 36266 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2131.8 [chn_per] => -1.58 [ttl_trd_qty] => 37085 [volume] => 819 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2135.3 [chn_per] => -1.42 [ttl_trd_qty] => 37782 [volume] => 697 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2135.3 [chn_per] => -1.42 [ttl_trd_qty] => 37782 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2132.1 [chn_per] => -1.57 [ttl_trd_qty] => 39548 [volume] => 1766 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2133.5 [chn_per] => -1.51 [ttl_trd_qty] => 40118 [volume] => 570 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2133.5 [chn_per] => -1.51 [ttl_trd_qty] => 40118 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2145.6 [chn_per] => -0.95 [ttl_trd_qty] => 68647 [volume] => 28529 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2165 [high_price] => 2244 [low_price] => 2122.2 [close_price] => 2165 [chn_per] => -0.05 [ttl_trd_qty] => 92515 [volume] => 23868 ) ) [GRINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 911.85 [high_price] => 918.45 [low_price] => 911.85 [close_price] => 918.45 [chn_per] => 0.22 [ttl_trd_qty] => 68 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 932.6 [chn_per] => 1.77 [ttl_trd_qty] => 2046 [volume] => 1978 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 923 [chn_per] => 0.72 [ttl_trd_qty] => 2992 [volume] => 946 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 922.95 [chn_per] => 0.71 [ttl_trd_qty] => 3189 [volume] => 197 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 920.1 [chn_per] => 0.4 [ttl_trd_qty] => 3453 [volume] => 264 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 920.2 [chn_per] => 0.41 [ttl_trd_qty] => 5761 [volume] => 2308 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 920.2 [chn_per] => 0.41 [ttl_trd_qty] => 5761 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 919.75 [chn_per] => 0.37 [ttl_trd_qty] => 5882 [volume] => 121 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 921.65 [chn_per] => 0.57 [ttl_trd_qty] => 6767 [volume] => 885 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 922.85 [chn_per] => 0.7 [ttl_trd_qty] => 7287 [volume] => 520 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 922.85 [chn_per] => 0.7 [ttl_trd_qty] => 7287 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 918.5 [chn_per] => 0.23 [ttl_trd_qty] => 7398 [volume] => 111 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 915.85 [chn_per] => -0.06 [ttl_trd_qty] => 7702 [volume] => 304 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 914.2 [chn_per] => -0.24 [ttl_trd_qty] => 8238 [volume] => 536 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 914.2 [chn_per] => -0.24 [ttl_trd_qty] => 8238 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 915 [chn_per] => -0.15 [ttl_trd_qty] => 8570 [volume] => 332 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 911.85 [close_price] => 914.65 [chn_per] => -0.19 [ttl_trd_qty] => 8766 [volume] => 196 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 910.2 [close_price] => 910.2 [chn_per] => -0.68 [ttl_trd_qty] => 9736 [volume] => 970 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 910.2 [close_price] => 910.2 [chn_per] => -0.68 [ttl_trd_qty] => 9736 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 910 [close_price] => 912.5 [chn_per] => -0.43 [ttl_trd_qty] => 10520 [volume] => 784 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 910 [close_price] => 913.95 [chn_per] => -0.27 [ttl_trd_qty] => 10723 [volume] => 203 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 910 [close_price] => 914.4 [chn_per] => -0.22 [ttl_trd_qty] => 10862 [volume] => 139 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 910 [close_price] => 914.4 [chn_per] => -0.22 [ttl_trd_qty] => 10862 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 910 [close_price] => 913.2 [chn_per] => -0.35 [ttl_trd_qty] => 11759 [volume] => 897 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 910 [close_price] => 912.25 [chn_per] => -0.45 [ttl_trd_qty] => 14434 [volume] => 2675 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 911.85 [high_price] => 942.95 [low_price] => 908.1 [close_price] => 915 [chn_per] => -0.15 [ttl_trd_qty] => 15972 [volume] => 1538 ) ) [GRMOVER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 90.71 [high_price] => 90.71 [low_price] => 90.31 [close_price] => 90.67 [chn_per] => -0.04 [ttl_trd_qty] => 637 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 90.71 [high_price] => 91.32 [low_price] => 90 [close_price] => 90.51 [chn_per] => -0.22 [ttl_trd_qty] => 81759 [volume] => 81122 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 90.71 [high_price] => 91.32 [low_price] => 90 [close_price] => 90.86 [chn_per] => 0.17 [ttl_trd_qty] => 99409 [volume] => 17650 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 90.71 [high_price] => 91.32 [low_price] => 90 [close_price] => 91.32 [chn_per] => 0.67 [ttl_trd_qty] => 123816 [volume] => 24407 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 90.71 [high_price] => 91.69 [low_price] => 90 [close_price] => 91.25 [chn_per] => 0.6 [ttl_trd_qty] => 184906 [volume] => 61090 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.25 [chn_per] => 0.6 [ttl_trd_qty] => 312764 [volume] => 127858 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.25 [chn_per] => 0.6 [ttl_trd_qty] => 312764 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.35 [chn_per] => 0.71 [ttl_trd_qty] => 356973 [volume] => 44209 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.79 [chn_per] => 1.19 [ttl_trd_qty] => 474527 [volume] => 117554 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.46 [chn_per] => 0.83 [ttl_trd_qty] => 481529 [volume] => 7002 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.46 [chn_per] => 0.83 [ttl_trd_qty] => 481529 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.11 [chn_per] => 0.44 [ttl_trd_qty] => 508331 [volume] => 26802 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.18 [chn_per] => 0.52 [ttl_trd_qty] => 517372 [volume] => 9041 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.09 [chn_per] => 0.42 [ttl_trd_qty] => 518032 [volume] => 660 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.09 [chn_per] => 0.42 [ttl_trd_qty] => 518032 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.3 [chn_per] => 0.65 [ttl_trd_qty] => 531245 [volume] => 13213 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.01 [chn_per] => 0.33 [ttl_trd_qty] => 542665 [volume] => 11420 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.2 [chn_per] => 0.54 [ttl_trd_qty] => 546657 [volume] => 3992 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.2 [chn_per] => 0.54 [ttl_trd_qty] => 546657 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.28 [chn_per] => 0.63 [ttl_trd_qty] => 570024 [volume] => 23367 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.34 [chn_per] => 0.69 [ttl_trd_qty] => 571157 [volume] => 1133 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.21 [chn_per] => 0.55 [ttl_trd_qty] => 576019 [volume] => 4862 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.21 [chn_per] => 0.55 [ttl_trd_qty] => 576019 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.39 [chn_per] => 0.75 [ttl_trd_qty] => 593817 [volume] => 17798 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.2 [chn_per] => 0.54 [ttl_trd_qty] => 604467 [volume] => 10650 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 90.71 [high_price] => 93.16 [low_price] => 90 [close_price] => 91.3 [chn_per] => 0.65 [ttl_trd_qty] => 673298 [volume] => 68831 ) ) [GROWW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 202.1 [high_price] => 204.95 [low_price] => 202.1 [close_price] => 204.74 [chn_per] => 1.32 [ttl_trd_qty] => 414412 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 202.1 [close_price] => 203.86 [chn_per] => 0.89 [ttl_trd_qty] => 3984814 [volume] => 3570402 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 202.1 [close_price] => 204.7 [chn_per] => 1.3 [ttl_trd_qty] => 5899972 [volume] => 1915158 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 202.1 [close_price] => 202.82 [chn_per] => 0.37 [ttl_trd_qty] => 7373317 [volume] => 1473345 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.91 [close_price] => 202.84 [chn_per] => 0.38 [ttl_trd_qty] => 8743896 [volume] => 1370579 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.91 [close_price] => 203.29 [chn_per] => 0.6 [ttl_trd_qty] => 9630139 [volume] => 886243 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.91 [close_price] => 202.89 [chn_per] => 0.41 [ttl_trd_qty] => 10488772 [volume] => 858633 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.91 [close_price] => 202.71 [chn_per] => 0.32 [ttl_trd_qty] => 10915800 [volume] => 427028 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.91 [close_price] => 202.71 [chn_per] => 0.32 [ttl_trd_qty] => 10915800 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.91 [close_price] => 203.05 [chn_per] => 0.48 [ttl_trd_qty] => 11705672 [volume] => 789872 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.91 [close_price] => 202.9 [chn_per] => 0.41 [ttl_trd_qty] => 12025606 [volume] => 319934 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.91 [close_price] => 203.3 [chn_per] => 0.61 [ttl_trd_qty] => 12308605 [volume] => 282999 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.91 [close_price] => 203 [chn_per] => 0.46 [ttl_trd_qty] => 12797926 [volume] => 489321 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.91 [close_price] => 202.88 [chn_per] => 0.4 [ttl_trd_qty] => 13196882 [volume] => 398956 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.91 [close_price] => 202.88 [chn_per] => 0.4 [ttl_trd_qty] => 13196882 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.91 [close_price] => 202.62 [chn_per] => 0.27 [ttl_trd_qty] => 13462435 [volume] => 265553 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.35 [close_price] => 203.1 [chn_per] => 0.51 [ttl_trd_qty] => 14415626 [volume] => 953191 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.35 [close_price] => 203.1 [chn_per] => 0.51 [ttl_trd_qty] => 15212085 [volume] => 796459 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.35 [close_price] => 203.8 [chn_per] => 0.86 [ttl_trd_qty] => 16615845 [volume] => 1403760 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.35 [close_price] => 203.8 [chn_per] => 0.86 [ttl_trd_qty] => 16615845 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.35 [close_price] => 204.98 [chn_per] => 1.44 [ttl_trd_qty] => 20029656 [volume] => 3413811 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.35 [close_price] => 204.98 [chn_per] => 1.44 [ttl_trd_qty] => 20029656 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.35 [close_price] => 205.07 [chn_per] => 1.48 [ttl_trd_qty] => 22549231 [volume] => 2519575 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.35 [close_price] => 205.07 [chn_per] => 1.48 [ttl_trd_qty] => 22549231 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 202.1 [high_price] => 205.79 [low_price] => 201.35 [close_price] => 204.7 [chn_per] => 1.3 [ttl_trd_qty] => 24386703 [volume] => 1837472 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 202.1 [high_price] => 206 [low_price] => 201.35 [close_price] => 205.61 [chn_per] => 1.75 [ttl_trd_qty] => 26986378 [volume] => 2599675 ) ) [GROWWCAPM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.58 [high_price] => 11.58 [low_price] => 11.5 [close_price] => 11.58 [chn_per] => 0.7 [ttl_trd_qty] => 1329 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.58 [high_price] => 11.58 [low_price] => 11.5 [close_price] => 11.58 [chn_per] => 0.7 [ttl_trd_qty] => 1329 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.58 [high_price] => 11.63 [low_price] => 11.5 [close_price] => 11.6 [chn_per] => 0.87 [ttl_trd_qty] => 33727 [volume] => 32398 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.58 [high_price] => 11.63 [low_price] => 11.5 [close_price] => 11.58 [chn_per] => 0.7 [ttl_trd_qty] => 38840 [volume] => 5113 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.58 [high_price] => 11.63 [low_price] => 11.5 [close_price] => 11.58 [chn_per] => 0.7 [ttl_trd_qty] => 38840 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11.58 [high_price] => 11.67 [low_price] => 11.5 [close_price] => 11.67 [chn_per] => 1.48 [ttl_trd_qty] => 246344 [volume] => 207504 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.58 [high_price] => 11.69 [low_price] => 11.5 [close_price] => 11.66 [chn_per] => 1.39 [ttl_trd_qty] => 254958 [volume] => 8614 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.58 [high_price] => 11.69 [low_price] => 11.5 [close_price] => 11.68 [chn_per] => 1.57 [ttl_trd_qty] => 255632 [volume] => 674 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.58 [high_price] => 11.69 [low_price] => 11.5 [close_price] => 11.68 [chn_per] => 1.57 [ttl_trd_qty] => 255632 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.58 [high_price] => 11.7 [low_price] => 11.5 [close_price] => 11.7 [chn_per] => 1.74 [ttl_trd_qty] => 262540 [volume] => 6908 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.58 [high_price] => 11.7 [low_price] => 11.5 [close_price] => 11.7 [chn_per] => 1.74 [ttl_trd_qty] => 262540 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.58 [high_price] => 11.7 [low_price] => 11.5 [close_price] => 11.65 [chn_per] => 1.3 [ttl_trd_qty] => 265888 [volume] => 3348 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.58 [high_price] => 11.7 [low_price] => 11.5 [close_price] => 11.65 [chn_per] => 1.3 [ttl_trd_qty] => 270624 [volume] => 4736 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.58 [high_price] => 11.7 [low_price] => 11.5 [close_price] => 11.69 [chn_per] => 1.65 [ttl_trd_qty] => 273285 [volume] => 2661 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.58 [high_price] => 11.7 [low_price] => 11.5 [close_price] => 11.7 [chn_per] => 1.74 [ttl_trd_qty] => 286248 [volume] => 12963 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.58 [high_price] => 11.7 [low_price] => 11.5 [close_price] => 11.7 [chn_per] => 1.74 [ttl_trd_qty] => 290845 [volume] => 4597 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.58 [high_price] => 11.71 [low_price] => 11.5 [close_price] => 11.71 [chn_per] => 1.83 [ttl_trd_qty] => 314841 [volume] => 23996 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.58 [high_price] => 11.71 [low_price] => 11.5 [close_price] => 11.71 [chn_per] => 1.83 [ttl_trd_qty] => 314841 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.58 [high_price] => 11.71 [low_price] => 11.5 [close_price] => 11.66 [chn_per] => 1.39 [ttl_trd_qty] => 321430 [volume] => 6589 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.58 [high_price] => 11.71 [low_price] => 11.5 [close_price] => 11.69 [chn_per] => 1.65 [ttl_trd_qty] => 321801 [volume] => 371 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.58 [high_price] => 11.71 [low_price] => 11.5 [close_price] => 11.69 [chn_per] => 1.65 [ttl_trd_qty] => 321801 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.58 [high_price] => 11.71 [low_price] => 11.5 [close_price] => 11.7 [chn_per] => 1.74 [ttl_trd_qty] => 352896 [volume] => 31095 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.58 [high_price] => 11.71 [low_price] => 11.5 [close_price] => 11.7 [chn_per] => 1.74 [ttl_trd_qty] => 359931 [volume] => 7035 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.58 [high_price] => 11.71 [low_price] => 11.5 [close_price] => 11.7 [chn_per] => 1.74 [ttl_trd_qty] => 359931 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.58 [high_price] => 11.74 [low_price] => 11.5 [close_price] => 11.74 [chn_per] => 2.09 [ttl_trd_qty] => 431653 [volume] => 71722 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.58 [high_price] => 11.76 [low_price] => 11.5 [close_price] => 11.76 [chn_per] => 2.26 [ttl_trd_qty] => 497884 [volume] => 66231 ) ) [GROWWDEFNC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.21 [close_price] => 95.21 [chn_per] => -0.79 [ttl_trd_qty] => 1069 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.21 [close_price] => 95.47 [chn_per] => -0.52 [ttl_trd_qty] => 10141 [volume] => 9072 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.21 [close_price] => 95.45 [chn_per] => -0.54 [ttl_trd_qty] => 15088 [volume] => 4947 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.21 [close_price] => 95.5 [chn_per] => -0.49 [ttl_trd_qty] => 25441 [volume] => 10353 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.21 [close_price] => 95.5 [chn_per] => -0.49 [ttl_trd_qty] => 25441 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.12 [close_price] => 95.46 [chn_per] => -0.53 [ttl_trd_qty] => 39406 [volume] => 13965 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.12 [close_price] => 95.39 [chn_per] => -0.6 [ttl_trd_qty] => 42652 [volume] => 3246 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.12 [close_price] => 95.56 [chn_per] => -0.43 [ttl_trd_qty] => 52610 [volume] => 9958 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.12 [close_price] => 95.56 [chn_per] => -0.43 [ttl_trd_qty] => 52610 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.12 [close_price] => 95.61 [chn_per] => -0.38 [ttl_trd_qty] => 64823 [volume] => 12213 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.12 [close_price] => 95.62 [chn_per] => -0.36 [ttl_trd_qty] => 66808 [volume] => 1985 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.12 [close_price] => 95.68 [chn_per] => -0.3 [ttl_trd_qty] => 67584 [volume] => 776 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.12 [close_price] => 95.54 [chn_per] => -0.45 [ttl_trd_qty] => 68174 [volume] => 590 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.56 [chn_per] => -0.43 [ttl_trd_qty] => 229789 [volume] => 161615 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.37 [chn_per] => -0.63 [ttl_trd_qty] => 241415 [volume] => 11626 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.37 [chn_per] => -0.63 [ttl_trd_qty] => 241415 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.4 [chn_per] => -0.59 [ttl_trd_qty] => 256041 [volume] => 14626 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.39 [chn_per] => -0.6 [ttl_trd_qty] => 257829 [volume] => 1788 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.37 [chn_per] => -0.63 [ttl_trd_qty] => 261758 [volume] => 3929 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.37 [chn_per] => -0.63 [ttl_trd_qty] => 261758 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.31 [chn_per] => -0.69 [ttl_trd_qty] => 273204 [volume] => 11446 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.31 [chn_per] => -0.69 [ttl_trd_qty] => 273204 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.45 [chn_per] => -0.54 [ttl_trd_qty] => 278435 [volume] => 5231 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.45 [chn_per] => -0.54 [ttl_trd_qty] => 278435 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.65 [chn_per] => -0.33 [ttl_trd_qty] => 281207 [volume] => 2772 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 96.44 [high_price] => 96.67 [low_price] => 95.05 [close_price] => 95.6 [chn_per] => -0.39 [ttl_trd_qty] => 337642 [volume] => 56435 ) ) [GROWWEV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 30.98 [chn_per] => 0.06 [ttl_trd_qty] => 2358 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 31.12 [chn_per] => 0.52 [ttl_trd_qty] => 11032 [volume] => 8674 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 31.16 [chn_per] => 0.65 [ttl_trd_qty] => 24587 [volume] => 13555 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 31.26 [chn_per] => 0.97 [ttl_trd_qty] => 39216 [volume] => 14629 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 31.15 [chn_per] => 0.61 [ttl_trd_qty] => 47522 [volume] => 8306 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 31.09 [chn_per] => 0.42 [ttl_trd_qty] => 58671 [volume] => 11149 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 31.09 [chn_per] => 0.42 [ttl_trd_qty] => 58671 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 31.1 [chn_per] => 0.45 [ttl_trd_qty] => 61509 [volume] => 2838 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 31.19 [chn_per] => 0.74 [ttl_trd_qty] => 72894 [volume] => 11385 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 31.12 [chn_per] => 0.52 [ttl_trd_qty] => 77301 [volume] => 4407 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 31.12 [chn_per] => 0.52 [ttl_trd_qty] => 77301 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 31 [chn_per] => 0.13 [ttl_trd_qty] => 80793 [volume] => 3492 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.9 [close_price] => 30.96 [chn_per] => 0 [ttl_trd_qty] => 92316 [volume] => 11523 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.86 [close_price] => 30.91 [chn_per] => -0.16 [ttl_trd_qty] => 96263 [volume] => 3947 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.86 [close_price] => 30.91 [chn_per] => -0.16 [ttl_trd_qty] => 96263 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.85 [close_price] => 30.92 [chn_per] => -0.13 [ttl_trd_qty] => 108999 [volume] => 12736 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.85 [close_price] => 30.98 [chn_per] => 0.06 [ttl_trd_qty] => 113148 [volume] => 4149 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.85 [close_price] => 30.98 [chn_per] => 0.06 [ttl_trd_qty] => 113856 [volume] => 708 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.85 [close_price] => 30.98 [chn_per] => 0.06 [ttl_trd_qty] => 113856 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.85 [close_price] => 31 [chn_per] => 0.13 [ttl_trd_qty] => 120010 [volume] => 6154 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.85 [close_price] => 31.07 [chn_per] => 0.36 [ttl_trd_qty] => 127458 [volume] => 7448 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.85 [close_price] => 31.06 [chn_per] => 0.32 [ttl_trd_qty] => 137628 [volume] => 10170 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.85 [close_price] => 31.06 [chn_per] => 0.32 [ttl_trd_qty] => 137628 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.85 [close_price] => 31.11 [chn_per] => 0.48 [ttl_trd_qty] => 143645 [volume] => 6017 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.85 [close_price] => 31.12 [chn_per] => 0.52 [ttl_trd_qty] => 185051 [volume] => 41406 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 31.5 [high_price] => 31.58 [low_price] => 30.85 [close_price] => 30.98 [chn_per] => 0.06 [ttl_trd_qty] => 266730 [volume] => 81679 ) ) [GROWWGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.61 [chn_per] => -0.73 [ttl_trd_qty] => 36603 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.61 [chn_per] => -0.73 [ttl_trd_qty] => 36603 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.6 [chn_per] => -0.8 [ttl_trd_qty] => 540936 [volume] => 504333 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.6 [chn_per] => -0.8 [ttl_trd_qty] => 727215 [volume] => 186279 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.6 [chn_per] => -0.8 [ttl_trd_qty] => 727215 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.58 [chn_per] => -0.95 [ttl_trd_qty] => 1010830 [volume] => 283615 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.56 [chn_per] => -1.09 [ttl_trd_qty] => 1051301 [volume] => 40471 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.56 [chn_per] => -1.09 [ttl_trd_qty] => 1114245 [volume] => 62944 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.56 [chn_per] => -1.09 [ttl_trd_qty] => 1114245 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.58 [chn_per] => -0.95 [ttl_trd_qty] => 1173199 [volume] => 58954 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.58 [chn_per] => -0.95 [ttl_trd_qty] => 1173199 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.55 [chn_per] => -1.17 [ttl_trd_qty] => 1310950 [volume] => 137751 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.55 [chn_per] => -1.17 [ttl_trd_qty] => 1548659 [volume] => 237709 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.55 [chn_per] => -1.17 [ttl_trd_qty] => 1603945 [volume] => 55286 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.54 [chn_per] => -1.24 [ttl_trd_qty] => 1629580 [volume] => 25635 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.56 [chn_per] => -1.09 [ttl_trd_qty] => 1661053 [volume] => 31473 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.58 [chn_per] => -0.95 [ttl_trd_qty] => 1687605 [volume] => 26552 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.58 [chn_per] => -0.95 [ttl_trd_qty] => 1687605 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.6 [chn_per] => -0.8 [ttl_trd_qty] => 1797935 [volume] => 110330 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.61 [chn_per] => -0.73 [ttl_trd_qty] => 1840750 [volume] => 42815 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.61 [chn_per] => -0.73 [ttl_trd_qty] => 1840750 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.6 [chn_per] => -0.8 [ttl_trd_qty] => 1902075 [volume] => 61325 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.62 [chn_per] => -0.66 [ttl_trd_qty] => 1944410 [volume] => 42335 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.62 [chn_per] => -0.66 [ttl_trd_qty] => 1944410 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.66 [chn_per] => -0.36 [ttl_trd_qty] => 2080211 [volume] => 135801 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 13.36 [high_price] => 13.69 [low_price] => 13.36 [close_price] => 13.66 [chn_per] => -0.36 [ttl_trd_qty] => 2187916 [volume] => 107705 ) ) [GROWWLOVOL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10.21 [high_price] => 10.21 [low_price] => 10.06 [close_price] => 10.2 [chn_per] => 1.9 [ttl_trd_qty] => 7464 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10.21 [high_price] => 10.21 [low_price] => 10.01 [close_price] => 10.16 [chn_per] => 1.5 [ttl_trd_qty] => 14613 [volume] => 7149 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10.21 [high_price] => 10.21 [low_price] => 10.01 [close_price] => 10.2 [chn_per] => 1.9 [ttl_trd_qty] => 23123 [volume] => 8510 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10.21 [high_price] => 10.21 [low_price] => 10.01 [close_price] => 10.2 [chn_per] => 1.9 [ttl_trd_qty] => 23569 [volume] => 446 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10.21 [high_price] => 10.21 [low_price] => 10.01 [close_price] => 10.2 [chn_per] => 1.9 [ttl_trd_qty] => 23569 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10.21 [high_price] => 10.21 [low_price] => 10.01 [close_price] => 10.2 [chn_per] => 1.9 [ttl_trd_qty] => 23995 [volume] => 426 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10.21 [high_price] => 10.21 [low_price] => 10.01 [close_price] => 10.2 [chn_per] => 1.9 [ttl_trd_qty] => 24122 [volume] => 127 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10.21 [high_price] => 10.21 [low_price] => 10.01 [close_price] => 10.2 [chn_per] => 1.9 [ttl_trd_qty] => 24706 [volume] => 584 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10.21 [high_price] => 10.21 [low_price] => 10.01 [close_price] => 10.2 [chn_per] => 1.9 [ttl_trd_qty] => 24706 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.23 [chn_per] => 2.2 [ttl_trd_qty] => 25500 [volume] => 794 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.23 [chn_per] => 2.2 [ttl_trd_qty] => 25768 [volume] => 268 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.16 [chn_per] => 1.5 [ttl_trd_qty] => 26024 [volume] => 256 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.16 [chn_per] => 1.5 [ttl_trd_qty] => 27168 [volume] => 1144 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.2 [chn_per] => 1.9 [ttl_trd_qty] => 27807 [volume] => 639 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.16 [chn_per] => 1.5 [ttl_trd_qty] => 28010 [volume] => 203 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.16 [chn_per] => 1.5 [ttl_trd_qty] => 28010 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.21 [chn_per] => 2 [ttl_trd_qty] => 30212 [volume] => 2202 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.16 [chn_per] => 1.5 [ttl_trd_qty] => 31261 [volume] => 1049 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.22 [chn_per] => 2.1 [ttl_trd_qty] => 31276 [volume] => 15 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.22 [chn_per] => 2.1 [ttl_trd_qty] => 31276 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.23 [chn_per] => 2.2 [ttl_trd_qty] => 31608 [volume] => 332 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.23 [chn_per] => 2.2 [ttl_trd_qty] => 31608 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.2 [chn_per] => 1.9 [ttl_trd_qty] => 31779 [volume] => 171 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.2 [chn_per] => 1.9 [ttl_trd_qty] => 31779 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10.21 [high_price] => 10.24 [low_price] => 10.01 [close_price] => 10.17 [chn_per] => 1.6 [ttl_trd_qty] => 31791 [volume] => 12 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10.21 [high_price] => 10.25 [low_price] => 10.01 [close_price] => 10.25 [chn_per] => 2.4 [ttl_trd_qty] => 38640 [volume] => 6849 ) ) [GROWWMC150] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 227.61 [high_price] => 227.61 [low_price] => 225.05 [close_price] => 225.05 [chn_per] => -1.54 [ttl_trd_qty] => 13 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 227.61 [high_price] => 229.35 [low_price] => 225.05 [close_price] => 229.35 [chn_per] => 0.34 [ttl_trd_qty] => 17 [volume] => 4 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 227.61 [high_price] => 229.35 [low_price] => 225.05 [close_price] => 229.35 [chn_per] => 0.34 [ttl_trd_qty] => 17 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 227.61 [high_price] => 229.62 [low_price] => 225.05 [close_price] => 229 [chn_per] => 0.18 [ttl_trd_qty] => 49 [volume] => 32 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 227.61 [high_price] => 229.62 [low_price] => 225.05 [close_price] => 229 [chn_per] => 0.18 [ttl_trd_qty] => 49 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 227.61 [high_price] => 229.62 [low_price] => 225.05 [close_price] => 229.39 [chn_per] => 0.35 [ttl_trd_qty] => 160 [volume] => 111 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 227.61 [high_price] => 229.62 [low_price] => 225.05 [close_price] => 229.39 [chn_per] => 0.35 [ttl_trd_qty] => 161 [volume] => 1 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 227.61 [high_price] => 229.62 [low_price] => 225.05 [close_price] => 229.39 [chn_per] => 0.35 [ttl_trd_qty] => 161 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 227.61 [high_price] => 229.62 [low_price] => 225.05 [close_price] => 229.39 [chn_per] => 0.35 [ttl_trd_qty] => 161 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 229.97 [chn_per] => 0.61 [ttl_trd_qty] => 461 [volume] => 300 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 229.85 [chn_per] => 0.56 [ttl_trd_qty] => 595 [volume] => 134 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 227.61 [chn_per] => -0.42 [ttl_trd_qty] => 599 [volume] => 4 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 227.61 [chn_per] => -0.42 [ttl_trd_qty] => 599 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 227.61 [chn_per] => -0.42 [ttl_trd_qty] => 599 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 227.61 [chn_per] => -0.42 [ttl_trd_qty] => 604 [volume] => 5 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 227.61 [chn_per] => -0.42 [ttl_trd_qty] => 604 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 227.61 [chn_per] => -0.42 [ttl_trd_qty] => 604 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 229.53 [chn_per] => 0.42 [ttl_trd_qty] => 614 [volume] => 10 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 228 [chn_per] => -0.25 [ttl_trd_qty] => 677 [volume] => 63 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 228 [chn_per] => -0.25 [ttl_trd_qty] => 677 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 228 [chn_per] => -0.25 [ttl_trd_qty] => 677 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 228 [chn_per] => -0.25 [ttl_trd_qty] => 677 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 228 [chn_per] => -0.25 [ttl_trd_qty] => 677 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 228 [chn_per] => -0.25 [ttl_trd_qty] => 677 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 228 [chn_per] => -0.25 [ttl_trd_qty] => 677 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 227.61 [high_price] => 229.97 [low_price] => 225.05 [close_price] => 229.04 [chn_per] => 0.2 [ttl_trd_qty] => 681 [volume] => 4 ) ) [GROWWMETAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.83 [chn_per] => -0.67 [ttl_trd_qty] => 6365 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.83 [chn_per] => -0.67 [ttl_trd_qty] => 19762 [volume] => 13397 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.83 [chn_per] => -0.67 [ttl_trd_qty] => 19762 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.88 [chn_per] => -0.25 [ttl_trd_qty] => 74666 [volume] => 54904 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.86 [chn_per] => -0.42 [ttl_trd_qty] => 88965 [volume] => 14299 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.86 [chn_per] => -0.42 [ttl_trd_qty] => 88965 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.89 [chn_per] => -0.17 [ttl_trd_qty] => 105310 [volume] => 16345 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.89 [chn_per] => -0.17 [ttl_trd_qty] => 105310 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.91 [chn_per] => 0 [ttl_trd_qty] => 124071 [volume] => 18761 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.91 [chn_per] => 0 [ttl_trd_qty] => 124071 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.88 [chn_per] => -0.25 [ttl_trd_qty] => 150161 [volume] => 26090 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.85 [chn_per] => -0.5 [ttl_trd_qty] => 158176 [volume] => 8015 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.86 [chn_per] => -0.42 [ttl_trd_qty] => 161010 [volume] => 2834 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.81 [chn_per] => -0.84 [ttl_trd_qty] => 174902 [volume] => 13892 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.81 [chn_per] => -0.84 [ttl_trd_qty] => 174902 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.83 [chn_per] => -0.67 [ttl_trd_qty] => 187175 [volume] => 12273 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.84 [chn_per] => -0.59 [ttl_trd_qty] => 201336 [volume] => 14161 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.84 [chn_per] => -0.59 [ttl_trd_qty] => 201336 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.85 [chn_per] => -0.5 [ttl_trd_qty] => 205649 [volume] => 4313 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.85 [chn_per] => -0.5 [ttl_trd_qty] => 205649 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.82 [chn_per] => -0.76 [ttl_trd_qty] => 212556 [volume] => 6907 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.82 [chn_per] => -0.76 [ttl_trd_qty] => 212556 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.86 [chn_per] => -0.42 [ttl_trd_qty] => 247077 [volume] => 34521 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.84 [chn_per] => -0.59 [ttl_trd_qty] => 253327 [volume] => 6250 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.82 [chn_per] => -0.76 [ttl_trd_qty] => 267955 [volume] => 14628 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12.1 [high_price] => 12.1 [low_price] => 11.7 [close_price] => 11.82 [chn_per] => -0.76 [ttl_trd_qty] => 267955 [volume] => 0 ) ) [GROWWMOM50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.85 [chn_per] => 0.84 [ttl_trd_qty] => 266 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.85 [chn_per] => 0.84 [ttl_trd_qty] => 6608 [volume] => 6342 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.85 [chn_per] => 0.84 [ttl_trd_qty] => 6608 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.82 [chn_per] => 0.56 [ttl_trd_qty] => 19298 [volume] => 12690 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.81 [chn_per] => 0.46 [ttl_trd_qty] => 20464 [volume] => 1166 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.81 [chn_per] => 0.46 [ttl_trd_qty] => 20464 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.84 [chn_per] => 0.74 [ttl_trd_qty] => 23571 [volume] => 3107 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.84 [chn_per] => 0.74 [ttl_trd_qty] => 23571 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.85 [chn_per] => 0.84 [ttl_trd_qty] => 26854 [volume] => 3283 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.85 [chn_per] => 0.84 [ttl_trd_qty] => 26854 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.84 [chn_per] => 0.74 [ttl_trd_qty] => 30273 [volume] => 3419 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.83 [chn_per] => 0.65 [ttl_trd_qty] => 31092 [volume] => 819 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.81 [chn_per] => 0.46 [ttl_trd_qty] => 31211 [volume] => 119 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.76 [chn_per] => 0 [ttl_trd_qty] => 34231 [volume] => 3020 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.76 [chn_per] => 0 [ttl_trd_qty] => 34231 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.79 [chn_per] => 0.28 [ttl_trd_qty] => 45052 [volume] => 10821 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.79 [chn_per] => 0.28 [ttl_trd_qty] => 45474 [volume] => 422 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.79 [chn_per] => 0.28 [ttl_trd_qty] => 45474 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.79 [chn_per] => 0.28 [ttl_trd_qty] => 50501 [volume] => 5027 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.79 [chn_per] => 0.28 [ttl_trd_qty] => 50501 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.77 [chn_per] => 0.09 [ttl_trd_qty] => 51081 [volume] => 580 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.77 [chn_per] => 0.09 [ttl_trd_qty] => 51081 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.79 [chn_per] => 0.28 [ttl_trd_qty] => 58372 [volume] => 7291 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.79 [chn_per] => 0.28 [ttl_trd_qty] => 71952 [volume] => 13580 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.8 [chn_per] => 0.37 [ttl_trd_qty] => 90754 [volume] => 18802 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10.78 [high_price] => 10.85 [low_price] => 10.62 [close_price] => 10.8 [chn_per] => 0.37 [ttl_trd_qty] => 90754 [volume] => 0 ) ) [GROWWN200] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.15 [high_price] => 11.15 [low_price] => 11.14 [close_price] => 11.14 [chn_per] => 0 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.15 [high_price] => 11.15 [low_price] => 11.14 [close_price] => 11.14 [chn_per] => 0 [ttl_trd_qty] => 2 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.15 [high_price] => 11.27 [low_price] => 11.14 [close_price] => 11.27 [chn_per] => 1.17 [ttl_trd_qty] => 7991 [volume] => 7989 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.29 [chn_per] => 1.35 [ttl_trd_qty] => 9168 [volume] => 1177 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.29 [chn_per] => 1.35 [ttl_trd_qty] => 9168 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.27 [chn_per] => 1.17 [ttl_trd_qty] => 9743 [volume] => 575 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.27 [chn_per] => 1.17 [ttl_trd_qty] => 9934 [volume] => 191 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.26 [chn_per] => 1.08 [ttl_trd_qty] => 9944 [volume] => 10 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.26 [chn_per] => 1.08 [ttl_trd_qty] => 9944 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.26 [chn_per] => 1.08 [ttl_trd_qty] => 10233 [volume] => 289 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.26 [chn_per] => 1.08 [ttl_trd_qty] => 10233 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.26 [chn_per] => 1.08 [ttl_trd_qty] => 11506 [volume] => 1273 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.25 [chn_per] => 0.99 [ttl_trd_qty] => 11520 [volume] => 14 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.25 [chn_per] => 0.99 [ttl_trd_qty] => 11530 [volume] => 10 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.25 [chn_per] => 0.99 [ttl_trd_qty] => 11532 [volume] => 2 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.26 [chn_per] => 1.08 [ttl_trd_qty] => 11628 [volume] => 96 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.28 [chn_per] => 1.26 [ttl_trd_qty] => 12139 [volume] => 511 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.28 [chn_per] => 1.26 [ttl_trd_qty] => 12139 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.21 [chn_per] => 0.63 [ttl_trd_qty] => 12775 [volume] => 636 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.21 [chn_per] => 0.63 [ttl_trd_qty] => 12775 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.21 [chn_per] => 0.63 [ttl_trd_qty] => 12775 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.26 [chn_per] => 1.08 [ttl_trd_qty] => 14795 [volume] => 2020 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.26 [chn_per] => 1.08 [ttl_trd_qty] => 14795 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.26 [chn_per] => 1.08 [ttl_trd_qty] => 14795 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.15 [high_price] => 11.29 [low_price] => 11.14 [close_price] => 11.28 [chn_per] => 1.26 [ttl_trd_qty] => 21198 [volume] => 6403 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.15 [high_price] => 11.3 [low_price] => 11.14 [close_price] => 11.24 [chn_per] => 0.9 [ttl_trd_qty] => 33019 [volume] => 11821 ) ) [GROWWNET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9.35 [high_price] => 9.39 [low_price] => 9.35 [close_price] => 9.39 [chn_per] => 1.4 [ttl_trd_qty] => 70 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.35 [high_price] => 9.45 [low_price] => 9.35 [close_price] => 9.45 [chn_per] => 2.05 [ttl_trd_qty] => 12631 [volume] => 12561 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.35 [high_price] => 9.45 [low_price] => 9.35 [close_price] => 9.45 [chn_per] => 2.05 [ttl_trd_qty] => 12631 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.35 [high_price] => 9.46 [low_price] => 9.35 [close_price] => 9.44 [chn_per] => 1.94 [ttl_trd_qty] => 31371 [volume] => 18740 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.35 [high_price] => 9.46 [low_price] => 9.35 [close_price] => 9.43 [chn_per] => 1.84 [ttl_trd_qty] => 36923 [volume] => 5552 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.35 [high_price] => 9.46 [low_price] => 9.35 [close_price] => 9.45 [chn_per] => 2.05 [ttl_trd_qty] => 49542 [volume] => 12619 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.35 [high_price] => 9.46 [low_price] => 9.35 [close_price] => 9.42 [chn_per] => 1.73 [ttl_trd_qty] => 95913 [volume] => 46371 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.35 [high_price] => 9.46 [low_price] => 9.35 [close_price] => 9.46 [chn_per] => 2.16 [ttl_trd_qty] => 150850 [volume] => 54937 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.35 [high_price] => 9.5 [low_price] => 9.35 [close_price] => 9.5 [chn_per] => 2.59 [ttl_trd_qty] => 207359 [volume] => 56509 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.35 [high_price] => 9.5 [low_price] => 9.35 [close_price] => 9.5 [chn_per] => 2.59 [ttl_trd_qty] => 212282 [volume] => 4923 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.35 [high_price] => 9.5 [low_price] => 9.35 [close_price] => 9.5 [chn_per] => 2.59 [ttl_trd_qty] => 212282 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.35 [high_price] => 9.52 [low_price] => 9.35 [close_price] => 9.51 [chn_per] => 2.7 [ttl_trd_qty] => 256416 [volume] => 44134 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.35 [high_price] => 9.52 [low_price] => 9.35 [close_price] => 9.51 [chn_per] => 2.7 [ttl_trd_qty] => 256416 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.35 [high_price] => 9.52 [low_price] => 9.35 [close_price] => 9.49 [chn_per] => 2.48 [ttl_trd_qty] => 274629 [volume] => 18213 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.35 [high_price] => 9.52 [low_price] => 9.35 [close_price] => 9.5 [chn_per] => 2.59 [ttl_trd_qty] => 279287 [volume] => 4658 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.35 [high_price] => 9.52 [low_price] => 9.35 [close_price] => 9.5 [chn_per] => 2.59 [ttl_trd_qty] => 279287 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.35 [high_price] => 9.52 [low_price] => 9.35 [close_price] => 9.52 [chn_per] => 2.81 [ttl_trd_qty] => 286180 [volume] => 6893 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.35 [high_price] => 9.52 [low_price] => 9.35 [close_price] => 9.5 [chn_per] => 2.59 [ttl_trd_qty] => 296084 [volume] => 9904 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.35 [high_price] => 9.55 [low_price] => 9.35 [close_price] => 9.55 [chn_per] => 3.13 [ttl_trd_qty] => 314477 [volume] => 18393 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.35 [high_price] => 9.55 [low_price] => 9.35 [close_price] => 9.54 [chn_per] => 3.02 [ttl_trd_qty] => 316211 [volume] => 1734 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.35 [high_price] => 9.55 [low_price] => 9.35 [close_price] => 9.54 [chn_per] => 3.02 [ttl_trd_qty] => 316211 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.35 [high_price] => 9.58 [low_price] => 9.35 [close_price] => 9.58 [chn_per] => 3.46 [ttl_trd_qty] => 324439 [volume] => 8228 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.35 [high_price] => 9.58 [low_price] => 9.35 [close_price] => 9.58 [chn_per] => 3.46 [ttl_trd_qty] => 330004 [volume] => 5565 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.35 [high_price] => 9.58 [low_price] => 9.35 [close_price] => 9.58 [chn_per] => 3.46 [ttl_trd_qty] => 334827 [volume] => 4823 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.35 [high_price] => 9.6 [low_price] => 9.35 [close_price] => 9.6 [chn_per] => 3.67 [ttl_trd_qty] => 360169 [volume] => 25342 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.35 [high_price] => 9.65 [low_price] => 9.35 [close_price] => 9.64 [chn_per] => 4.1 [ttl_trd_qty] => 395900 [volume] => 35731 ) ) [GROWWNIFTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.63 [chn_per] => 0 [ttl_trd_qty] => 18171 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.65 [chn_per] => 0.21 [ttl_trd_qty] => 52070 [volume] => 33899 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.65 [chn_per] => 0.21 [ttl_trd_qty] => 52070 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.69 [chn_per] => 0.62 [ttl_trd_qty] => 103487 [volume] => 51417 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.7 [chn_per] => 0.73 [ttl_trd_qty] => 121805 [volume] => 18318 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.7 [chn_per] => 0.73 [ttl_trd_qty] => 121805 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.67 [chn_per] => 0.42 [ttl_trd_qty] => 145901 [volume] => 24096 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.67 [chn_per] => 0.42 [ttl_trd_qty] => 145901 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.69 [chn_per] => 0.62 [ttl_trd_qty] => 167608 [volume] => 21707 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.69 [chn_per] => 0.62 [ttl_trd_qty] => 167608 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.68 [chn_per] => 0.52 [ttl_trd_qty] => 197719 [volume] => 30111 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.69 [chn_per] => 0.62 [ttl_trd_qty] => 211575 [volume] => 13856 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.68 [chn_per] => 0.52 [ttl_trd_qty] => 225482 [volume] => 13907 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.7 [chn_per] => 0.73 [ttl_trd_qty] => 237136 [volume] => 11654 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.7 [chn_per] => 0.73 [ttl_trd_qty] => 237136 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.67 [chn_per] => 0.42 [ttl_trd_qty] => 246538 [volume] => 9402 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.7 [chn_per] => 0.73 [ttl_trd_qty] => 267565 [volume] => 21027 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.7 [chn_per] => 0.73 [ttl_trd_qty] => 267565 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.69 [chn_per] => 0.62 [ttl_trd_qty] => 285354 [volume] => 17789 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.69 [chn_per] => 0.62 [ttl_trd_qty] => 285354 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.69 [chn_per] => 0.62 [ttl_trd_qty] => 293301 [volume] => 7947 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.69 [chn_per] => 0.62 [ttl_trd_qty] => 293301 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.69 [chn_per] => 0.62 [ttl_trd_qty] => 349141 [volume] => 55840 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.71 [chn_per] => 0.83 [ttl_trd_qty] => 355417 [volume] => 6276 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.7 [chn_per] => 0.73 [ttl_trd_qty] => 389902 [volume] => 34485 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.72 [high_price] => 9.72 [low_price] => 9.63 [close_price] => 9.7 [chn_per] => 0.73 [ttl_trd_qty] => 389902 [volume] => 0 ) ) [GROWWNXT50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 71.25 [high_price] => 72.68 [low_price] => 71.2 [close_price] => 71.94 [chn_per] => 0.03 [ttl_trd_qty] => 5312 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 71.62 [high_price] => 71.97 [low_price] => 71.62 [close_price] => 71.97 [chn_per] => 0.63 [ttl_trd_qty] => 2 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 71.62 [high_price] => 71.97 [low_price] => 71.62 [close_price] => 71.97 [chn_per] => 0.63 [ttl_trd_qty] => 2 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 71.62 [high_price] => 72.11 [low_price] => 71.62 [close_price] => 72.05 [chn_per] => 0.74 [ttl_trd_qty] => 775 [volume] => 773 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 71.62 [high_price] => 72.11 [low_price] => 71.62 [close_price] => 71.84 [chn_per] => 0.45 [ttl_trd_qty] => 797 [volume] => 22 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 71.62 [high_price] => 72.11 [low_price] => 71.62 [close_price] => 71.84 [chn_per] => 0.45 [ttl_trd_qty] => 797 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 71.62 [high_price] => 72.26 [low_price] => 71.62 [close_price] => 72.02 [chn_per] => 0.7 [ttl_trd_qty] => 832 [volume] => 35 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 71.62 [high_price] => 72.26 [low_price] => 71.62 [close_price] => 72.02 [chn_per] => 0.7 [ttl_trd_qty] => 832 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 71.62 [high_price] => 72.43 [low_price] => 71.62 [close_price] => 72.43 [chn_per] => 1.27 [ttl_trd_qty] => 837 [volume] => 5 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 71.62 [high_price] => 72.43 [low_price] => 71.62 [close_price] => 72.43 [chn_per] => 1.27 [ttl_trd_qty] => 837 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.54 [chn_per] => 1.43 [ttl_trd_qty] => 1749 [volume] => 912 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.54 [chn_per] => 1.43 [ttl_trd_qty] => 1777 [volume] => 28 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.5 [chn_per] => 1.37 [ttl_trd_qty] => 2058 [volume] => 281 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.08 [chn_per] => 0.78 [ttl_trd_qty] => 2157 [volume] => 99 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.08 [chn_per] => 0.78 [ttl_trd_qty] => 2157 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.08 [chn_per] => 0.78 [ttl_trd_qty] => 2157 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.4 [chn_per] => 1.23 [ttl_trd_qty] => 2160 [volume] => 3 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.4 [chn_per] => 1.23 [ttl_trd_qty] => 2160 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.1 [chn_per] => 0.81 [ttl_trd_qty] => 2163 [volume] => 3 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.1 [chn_per] => 0.81 [ttl_trd_qty] => 2163 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.4 [chn_per] => 1.23 [ttl_trd_qty] => 2207 [volume] => 44 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.4 [chn_per] => 1.23 [ttl_trd_qty] => 2207 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.2 [chn_per] => 0.95 [ttl_trd_qty] => 2483 [volume] => 276 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.2 [chn_per] => 0.95 [ttl_trd_qty] => 2512 [volume] => 29 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.4 [chn_per] => 1.23 [ttl_trd_qty] => 2582 [volume] => 70 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 71.62 [high_price] => 72.55 [low_price] => 71.62 [close_price] => 72.4 [chn_per] => 1.23 [ttl_trd_qty] => 2582 [volume] => 0 ) ) [GROWWPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.2 [close_price] => 12.26 [chn_per] => 0.57 [ttl_trd_qty] => 5087 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.19 [close_price] => 12.23 [chn_per] => 0.33 [ttl_trd_qty] => 45176 [volume] => 40089 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.19 [close_price] => 12.23 [chn_per] => 0.33 [ttl_trd_qty] => 45176 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.18 [close_price] => 12.22 [chn_per] => 0.25 [ttl_trd_qty] => 216988 [volume] => 171812 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.18 [close_price] => 12.21 [chn_per] => 0.16 [ttl_trd_qty] => 251027 [volume] => 34039 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.18 [close_price] => 12.21 [chn_per] => 0.16 [ttl_trd_qty] => 251027 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.18 [close_price] => 12.25 [chn_per] => 0.49 [ttl_trd_qty] => 438539 [volume] => 187512 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.18 [close_price] => 12.25 [chn_per] => 0.49 [ttl_trd_qty] => 438539 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.18 [close_price] => 12.27 [chn_per] => 0.66 [ttl_trd_qty] => 578259 [volume] => 139720 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.18 [close_price] => 12.27 [chn_per] => 0.66 [ttl_trd_qty] => 578259 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.18 [close_price] => 12.25 [chn_per] => 0.49 [ttl_trd_qty] => 590526 [volume] => 12267 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.18 [close_price] => 12.22 [chn_per] => 0.25 [ttl_trd_qty] => 676228 [volume] => 85702 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.18 [close_price] => 12.21 [chn_per] => 0.16 [ttl_trd_qty] => 706244 [volume] => 30016 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.17 [close_price] => 12.19 [chn_per] => 0 [ttl_trd_qty] => 774935 [volume] => 68691 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.17 [close_price] => 12.19 [chn_per] => 0 [ttl_trd_qty] => 774935 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.17 [close_price] => 12.21 [chn_per] => 0.16 [ttl_trd_qty] => 852266 [volume] => 77331 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.17 [close_price] => 12.21 [chn_per] => 0.16 [ttl_trd_qty] => 905451 [volume] => 53185 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.17 [close_price] => 12.21 [chn_per] => 0.16 [ttl_trd_qty] => 905451 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.17 [close_price] => 12.21 [chn_per] => 0.16 [ttl_trd_qty] => 920355 [volume] => 14904 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.17 [close_price] => 12.21 [chn_per] => 0.16 [ttl_trd_qty] => 920355 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.17 [close_price] => 12.2 [chn_per] => 0.08 [ttl_trd_qty] => 999499 [volume] => 79144 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.17 [close_price] => 12.2 [chn_per] => 0.08 [ttl_trd_qty] => 999499 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.15 [close_price] => 12.19 [chn_per] => 0 [ttl_trd_qty] => 1159132 [volume] => 159633 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.15 [close_price] => 12.18 [chn_per] => -0.08 [ttl_trd_qty] => 1172116 [volume] => 12984 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.15 [close_price] => 12.2 [chn_per] => 0.08 [ttl_trd_qty] => 1519394 [volume] => 347278 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12.2 [high_price] => 12.3 [low_price] => 12.15 [close_price] => 12.2 [chn_per] => 0.08 [ttl_trd_qty] => 1519394 [volume] => 0 ) ) [GROWWRAIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 29.26 [high_price] => 29.47 [low_price] => 29.26 [close_price] => 29.31 [chn_per] => 0.48 [ttl_trd_qty] => 1919 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.26 [high_price] => 29.47 [low_price] => 29.26 [close_price] => 29.31 [chn_per] => 0.1 [ttl_trd_qty] => 15647 [volume] => 13728 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.26 [high_price] => 29.47 [low_price] => 29.1 [close_price] => 29.27 [chn_per] => 0.34 [ttl_trd_qty] => 29045 [volume] => 13398 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.26 [high_price] => 29.47 [low_price] => 29.1 [close_price] => 29.39 [chn_per] => 0.75 [ttl_trd_qty] => 35947 [volume] => 6902 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.26 [high_price] => 29.47 [low_price] => 29.1 [close_price] => 29.39 [chn_per] => 0.86 [ttl_trd_qty] => 59246 [volume] => 23299 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.26 [high_price] => 29.51 [low_price] => 29.1 [close_price] => 29.48 [chn_per] => 0.86 [ttl_trd_qty] => 59246 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.26 [high_price] => 29.51 [low_price] => 29.1 [close_price] => 29.44 [chn_per] => 0.93 [ttl_trd_qty] => 131232 [volume] => 71986 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.26 [high_price] => 29.51 [low_price] => 29.1 [close_price] => 29.48 [chn_per] => 1.06 [ttl_trd_qty] => 135256 [volume] => 4024 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.26 [high_price] => 29.51 [low_price] => 29.1 [close_price] => 29.48 [chn_per] => 1.37 [ttl_trd_qty] => 140939 [volume] => 5683 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.52 [chn_per] => 1.2 [ttl_trd_qty] => 145890 [volume] => 4951 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.52 [chn_per] => 1.3 [ttl_trd_qty] => 153903 [volume] => 8013 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.52 [chn_per] => 1.3 [ttl_trd_qty] => 153903 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.55 [chn_per] => 1.3 [ttl_trd_qty] => 170798 [volume] => 16895 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.5 [chn_per] => 1.13 [ttl_trd_qty] => 175838 [volume] => 5040 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.47 [chn_per] => 1.03 [ttl_trd_qty] => 176910 [volume] => 1072 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.41 [chn_per] => 0.82 [ttl_trd_qty] => 183048 [volume] => 6138 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.46 [chn_per] => 0.82 [ttl_trd_qty] => 183048 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.46 [chn_per] => 1.03 [ttl_trd_qty] => 197403 [volume] => 14355 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.4 [chn_per] => 0.79 [ttl_trd_qty] => 221473 [volume] => 24070 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.36 [chn_per] => 0.65 [ttl_trd_qty] => 223545 [volume] => 2072 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.36 [chn_per] => 0.99 [ttl_trd_qty] => 230039 [volume] => 6494 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.45 [chn_per] => 0.96 [ttl_trd_qty] => 235945 [volume] => 5906 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.35 [chn_per] => 0.62 [ttl_trd_qty] => 269328 [volume] => 33383 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.35 [chn_per] => 0.96 [ttl_trd_qty] => 277297 [volume] => 7969 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.27 [chn_per] => 0.34 [ttl_trd_qty] => 329799 [volume] => 52502 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.26 [high_price] => 29.58 [low_price] => 29.1 [close_price] => 29.48 [chn_per] => 1.06 [ttl_trd_qty] => 366688 [volume] => 36889 ) ) [GROWWRLTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9.44 [high_price] => 9.44 [low_price] => 9.38 [close_price] => 9.38 [chn_per] => 0.86 [ttl_trd_qty] => 12 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.33 [chn_per] => 0.32 [ttl_trd_qty] => 7914 [volume] => 7902 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.3 [chn_per] => 0 [ttl_trd_qty] => 23173 [volume] => 15259 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.34 [chn_per] => 0.43 [ttl_trd_qty] => 27808 [volume] => 4635 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.37 [chn_per] => 0.75 [ttl_trd_qty] => 65743 [volume] => 37935 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.37 [chn_per] => 0.75 [ttl_trd_qty] => 65743 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.39 [chn_per] => 0.97 [ttl_trd_qty] => 153672 [volume] => 87929 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.42 [chn_per] => 1.29 [ttl_trd_qty] => 158250 [volume] => 4578 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.44 [chn_per] => 1.51 [ttl_trd_qty] => 161312 [volume] => 3062 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.44 [chn_per] => 1.51 [ttl_trd_qty] => 169060 [volume] => 7748 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.45 [chn_per] => 1.61 [ttl_trd_qty] => 181518 [volume] => 12458 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.45 [chn_per] => 1.61 [ttl_trd_qty] => 181518 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.48 [chn_per] => 1.94 [ttl_trd_qty] => 211577 [volume] => 30059 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.48 [chn_per] => 1.94 [ttl_trd_qty] => 221571 [volume] => 9994 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.49 [chn_per] => 2.04 [ttl_trd_qty] => 227580 [volume] => 6009 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.49 [chn_per] => 2.04 [ttl_trd_qty] => 229058 [volume] => 1478 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.44 [high_price] => 9.5 [low_price] => 9.27 [close_price] => 9.49 [chn_per] => 2.04 [ttl_trd_qty] => 229058 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.44 [high_price] => 9.54 [low_price] => 9.27 [close_price] => 9.5 [chn_per] => 2.15 [ttl_trd_qty] => 314170 [volume] => 85112 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.44 [high_price] => 9.54 [low_price] => 9.27 [close_price] => 9.51 [chn_per] => 2.26 [ttl_trd_qty] => 321669 [volume] => 7499 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.44 [high_price] => 9.54 [low_price] => 9.27 [close_price] => 9.52 [chn_per] => 2.37 [ttl_trd_qty] => 333433 [volume] => 11764 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.44 [high_price] => 9.54 [low_price] => 9.27 [close_price] => 9.54 [chn_per] => 2.58 [ttl_trd_qty] => 370298 [volume] => 36865 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.44 [high_price] => 9.56 [low_price] => 9.27 [close_price] => 9.55 [chn_per] => 2.69 [ttl_trd_qty] => 405109 [volume] => 34811 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.44 [high_price] => 9.57 [low_price] => 9.27 [close_price] => 9.57 [chn_per] => 2.9 [ttl_trd_qty] => 419344 [volume] => 14235 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.44 [high_price] => 9.61 [low_price] => 9.27 [close_price] => 9.61 [chn_per] => 3.33 [ttl_trd_qty] => 455144 [volume] => 35800 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.44 [high_price] => 9.62 [low_price] => 9.27 [close_price] => 9.57 [chn_per] => 2.9 [ttl_trd_qty] => 552566 [volume] => 97422 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.44 [high_price] => 9.62 [low_price] => 9.27 [close_price] => 9.45 [chn_per] => 1.61 [ttl_trd_qty] => 577998 [volume] => 25432 ) ) [GROWWSC250] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.1 [chn_per] => -1.08 [ttl_trd_qty] => 592 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.3 [chn_per] => 0.88 [ttl_trd_qty] => 6115 [volume] => 5523 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.3 [chn_per] => 0.88 [ttl_trd_qty] => 6115 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.28 [chn_per] => 0.69 [ttl_trd_qty] => 18757 [volume] => 12642 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.29 [chn_per] => 0.78 [ttl_trd_qty] => 22766 [volume] => 4009 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.29 [chn_per] => 0.78 [ttl_trd_qty] => 25397 [volume] => 2631 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.29 [chn_per] => 0.78 [ttl_trd_qty] => 25541 [volume] => 144 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.29 [chn_per] => 0.78 [ttl_trd_qty] => 25541 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.28 [chn_per] => 0.78 [ttl_trd_qty] => 25663 [volume] => 122 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.28 [chn_per] => 0.78 [ttl_trd_qty] => 35581 [volume] => 9918 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.29 [chn_per] => 0.69 [ttl_trd_qty] => 36552 [volume] => 971 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.29 [chn_per] => 0.78 [ttl_trd_qty] => 37486 [volume] => 934 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.29 [chn_per] => 0.78 [ttl_trd_qty] => 38043 [volume] => 557 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.22 [chn_per] => 0.1 [ttl_trd_qty] => 44601 [volume] => 6558 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.22 [chn_per] => 0.29 [ttl_trd_qty] => 46641 [volume] => 2040 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.28 [chn_per] => 0.69 [ttl_trd_qty] => 47470 [volume] => 829 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.29 [chn_per] => 0.78 [ttl_trd_qty] => 55120 [volume] => 7650 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.29 [chn_per] => 0.69 [ttl_trd_qty] => 57637 [volume] => 2517 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.27 [chn_per] => 0.69 [ttl_trd_qty] => 57637 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.27 [chn_per] => 0.59 [ttl_trd_qty] => 65531 [volume] => 7894 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.27 [chn_per] => 0.1 [ttl_trd_qty] => 65663 [volume] => 132 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.27 [chn_per] => 0.59 [ttl_trd_qty] => 69490 [volume] => 3827 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.22 [chn_per] => 0.1 [ttl_trd_qty] => 69626 [volume] => 136 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.24 [chn_per] => 0.1 [ttl_trd_qty] => 69626 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.22 [chn_per] => 0.1 [ttl_trd_qty] => 71609 [volume] => 1983 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10.46 [high_price] => 10.46 [low_price] => 10.1 [close_price] => 10.22 [chn_per] => 0.1 [ttl_trd_qty] => 71609 [volume] => 0 ) ) [GROWWSLVR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 21.69 [high_price] => 21.69 [low_price] => 21.61 [close_price] => 21.68 [chn_per] => -0.78 [ttl_trd_qty] => 59702 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.61 [close_price] => 21.71 [chn_per] => -0.64 [ttl_trd_qty] => 236060 [volume] => 176358 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.61 [close_price] => 21.66 [chn_per] => -0.87 [ttl_trd_qty] => 358463 [volume] => 122403 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.61 [close_price] => 21.67 [chn_per] => -0.82 [ttl_trd_qty] => 425447 [volume] => 66984 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.57 [close_price] => 21.57 [chn_per] => -1.28 [ttl_trd_qty] => 477512 [volume] => 52065 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.57 [close_price] => 21.57 [chn_per] => -1.28 [ttl_trd_qty] => 477512 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.53 [close_price] => 21.53 [chn_per] => -1.46 [ttl_trd_qty] => 671729 [volume] => 194217 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.49 [close_price] => 21.52 [chn_per] => -1.51 [ttl_trd_qty] => 767142 [volume] => 95413 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.49 [close_price] => 21.57 [chn_per] => -1.28 [ttl_trd_qty] => 824239 [volume] => 57097 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.49 [close_price] => 21.53 [chn_per] => -1.46 [ttl_trd_qty] => 861455 [volume] => 37216 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.49 [close_price] => 21.53 [chn_per] => -1.46 [ttl_trd_qty] => 1094439 [volume] => 232984 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.49 [close_price] => 21.53 [chn_per] => -1.46 [ttl_trd_qty] => 1094439 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.51 [chn_per] => -1.56 [ttl_trd_qty] => 1306670 [volume] => 212231 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.53 [chn_per] => -1.46 [ttl_trd_qty] => 1358190 [volume] => 51520 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.5 [chn_per] => -1.6 [ttl_trd_qty] => 1409898 [volume] => 51708 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.51 [chn_per] => -1.56 [ttl_trd_qty] => 1439591 [volume] => 29693 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.51 [chn_per] => -1.56 [ttl_trd_qty] => 1439591 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.6 [chn_per] => -1.14 [ttl_trd_qty] => 1499066 [volume] => 59475 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.61 [chn_per] => -1.1 [ttl_trd_qty] => 1531283 [volume] => 32217 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.64 [chn_per] => -0.96 [ttl_trd_qty] => 1606211 [volume] => 74928 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.63 [chn_per] => -1.01 [ttl_trd_qty] => 1653843 [volume] => 47632 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.57 [chn_per] => -1.28 [ttl_trd_qty] => 1689473 [volume] => 35630 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.62 [chn_per] => -1.05 [ttl_trd_qty] => 1761654 [volume] => 72181 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.63 [chn_per] => -1.01 [ttl_trd_qty] => 1909077 [volume] => 147423 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.68 [chn_per] => -0.78 [ttl_trd_qty] => 2076093 [volume] => 167016 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 21.69 [high_price] => 21.73 [low_price] => 21.45 [close_price] => 21.7 [chn_per] => -0.69 [ttl_trd_qty] => 2235427 [volume] => 159334 ) ) [GRPLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1865 [chn_per] => -1.36 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1865 [chn_per] => -1.36 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1882 [high_price] => 1930 [low_price] => 1881 [close_price] => 1899.3 [chn_per] => 0.45 [ttl_trd_qty] => 149 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1882 [high_price] => 1930 [low_price] => 1881 [close_price] => 1899.3 [chn_per] => 0.45 [ttl_trd_qty] => 149 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1882 [high_price] => 1930 [low_price] => 1881 [close_price] => 1886.2 [chn_per] => -0.24 [ttl_trd_qty] => 150 [volume] => 1 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1882 [high_price] => 1930 [low_price] => 1881 [close_price] => 1886.2 [chn_per] => -0.24 [ttl_trd_qty] => 150 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1882 [high_price] => 1930 [low_price] => 1868.5 [close_price] => 1881.4 [chn_per] => -0.49 [ttl_trd_qty] => 211 [volume] => 61 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1882 [high_price] => 1930 [low_price] => 1868.5 [close_price] => 1881.4 [chn_per] => -0.49 [ttl_trd_qty] => 211 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1882 [high_price] => 1930 [low_price] => 1868.5 [close_price] => 1879.3 [chn_per] => -0.6 [ttl_trd_qty] => 222 [volume] => 11 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1882 [high_price] => 1930 [low_price] => 1868.5 [close_price] => 1879 [chn_per] => -0.62 [ttl_trd_qty] => 226 [volume] => 4 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1882 [high_price] => 1930 [low_price] => 1868.5 [close_price] => 1870 [chn_per] => -1.09 [ttl_trd_qty] => 255 [volume] => 29 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1882 [high_price] => 1930 [low_price] => 1868.5 [close_price] => 1870 [chn_per] => -1.09 [ttl_trd_qty] => 256 [volume] => 1 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1882 [high_price] => 1930 [low_price] => 1868.5 [close_price] => 1869.5 [chn_per] => -1.12 [ttl_trd_qty] => 259 [volume] => 3 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1882 [high_price] => 1930 [low_price] => 1860.3 [close_price] => 1860.3 [chn_per] => -1.61 [ttl_trd_qty] => 311 [volume] => 52 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1882 [high_price] => 1930 [low_price] => 1860.3 [close_price] => 1860.3 [chn_per] => -1.61 [ttl_trd_qty] => 311 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1882 [high_price] => 1930 [low_price] => 1855.1 [close_price] => 1855.3 [chn_per] => -1.87 [ttl_trd_qty] => 339 [volume] => 28 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1882 [high_price] => 1930 [low_price] => 1855.1 [close_price] => 1855.3 [chn_per] => -1.87 [ttl_trd_qty] => 339 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1882 [high_price] => 1930 [low_price] => 1855 [close_price] => 1863.6 [chn_per] => -1.43 [ttl_trd_qty] => 467 [volume] => 128 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1882 [high_price] => 1930 [low_price] => 1855 [close_price] => 1878.1 [chn_per] => -0.67 [ttl_trd_qty] => 568 [volume] => 101 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1882 [high_price] => 1930 [low_price] => 1855 [close_price] => 1878.1 [chn_per] => -0.67 [ttl_trd_qty] => 568 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1882 [high_price] => 1930 [low_price] => 1855 [close_price] => 1877.5 [chn_per] => -0.7 [ttl_trd_qty] => 600 [volume] => 32 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1882 [high_price] => 1930 [low_price] => 1855 [close_price] => 1891.3 [chn_per] => 0.03 [ttl_trd_qty] => 637 [volume] => 37 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1882 [high_price] => 1930 [low_price] => 1855 [close_price] => 1891.3 [chn_per] => 0.03 [ttl_trd_qty] => 637 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1882 [high_price] => 1930 [low_price] => 1855 [close_price] => 1883.9 [chn_per] => -0.36 [ttl_trd_qty] => 641 [volume] => 4 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1882 [high_price] => 1930 [low_price] => 1855 [close_price] => 1899 [chn_per] => 0.44 [ttl_trd_qty] => 651 [volume] => 10 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1882 [high_price] => 1930 [low_price] => 1855 [close_price] => 1875.1 [chn_per] => -0.83 [ttl_trd_qty] => 728 [volume] => 77 ) ) [GRSE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2732 [high_price] => 2738.5 [low_price] => 2723 [close_price] => 2723 [chn_per] => -0.12 [ttl_trd_qty] => 21343 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2732 [high_price] => 2738.5 [low_price] => 2723 [close_price] => 2723 [chn_per] => -0.12 [ttl_trd_qty] => 21343 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2732 [high_price] => 2738.5 [low_price] => 2703.3 [close_price] => 2711.4 [chn_per] => -0.54 [ttl_trd_qty] => 98878 [volume] => 77535 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2732 [high_price] => 2738.5 [low_price] => 2700 [close_price] => 2705 [chn_per] => -0.78 [ttl_trd_qty] => 136384 [volume] => 37506 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2732 [high_price] => 2738.5 [low_price] => 2700 [close_price] => 2708.1 [chn_per] => -0.66 [ttl_trd_qty] => 160106 [volume] => 23722 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2732 [high_price] => 2738.5 [low_price] => 2700 [close_price] => 2708.1 [chn_per] => -0.66 [ttl_trd_qty] => 160106 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2732 [high_price] => 2738.5 [low_price] => 2700 [close_price] => 2715 [chn_per] => -0.41 [ttl_trd_qty] => 187235 [volume] => 27129 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2732 [high_price] => 2761 [low_price] => 2700 [close_price] => 2759 [chn_per] => 1.2 [ttl_trd_qty] => 271604 [volume] => 84369 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2750 [chn_per] => 0.87 [ttl_trd_qty] => 364938 [volume] => 93334 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2749.1 [chn_per] => 0.84 [ttl_trd_qty] => 385812 [volume] => 20874 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2749.1 [chn_per] => 0.84 [ttl_trd_qty] => 385812 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2748 [chn_per] => 0.8 [ttl_trd_qty] => 403760 [volume] => 17948 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2758 [chn_per] => 1.17 [ttl_trd_qty] => 421020 [volume] => 17260 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2754 [chn_per] => 1.02 [ttl_trd_qty] => 463135 [volume] => 42115 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2754 [chn_per] => 1.02 [ttl_trd_qty] => 463135 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2750.1 [chn_per] => 0.88 [ttl_trd_qty] => 494352 [volume] => 31217 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2748.2 [chn_per] => 0.81 [ttl_trd_qty] => 500132 [volume] => 5780 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2748 [chn_per] => 0.8 [ttl_trd_qty] => 508104 [volume] => 7972 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2752.3 [chn_per] => 0.96 [ttl_trd_qty] => 514380 [volume] => 6276 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2748 [chn_per] => 0.8 [ttl_trd_qty] => 521518 [volume] => 7138 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2748 [chn_per] => 0.8 [ttl_trd_qty] => 521518 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2750.2 [chn_per] => 0.88 [ttl_trd_qty] => 549822 [volume] => 28304 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2749 [chn_per] => 0.84 [ttl_trd_qty] => 570064 [volume] => 20242 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2741.7 [chn_per] => 0.57 [ttl_trd_qty] => 589744 [volume] => 19680 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2740.1 [chn_per] => 0.51 [ttl_trd_qty] => 622286 [volume] => 32542 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2732 [high_price] => 2770 [low_price] => 2700 [close_price] => 2740.1 [chn_per] => 0.51 [ttl_trd_qty] => 622286 [volume] => 0 ) ) [GRWRHITECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6792 [high_price] => 6860 [low_price] => 6792 [close_price] => 6846 [chn_per] => 2.52 [ttl_trd_qty] => 1232 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6792 [high_price] => 6868 [low_price] => 6710 [close_price] => 6713.5 [chn_per] => 0.54 [ttl_trd_qty] => 6665 [volume] => 5433 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6792 [high_price] => 6868 [low_price] => 6710 [close_price] => 6713.5 [chn_per] => 0.54 [ttl_trd_qty] => 6665 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6696 [chn_per] => 0.28 [ttl_trd_qty] => 14445 [volume] => 7780 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6685 [chn_per] => 0.11 [ttl_trd_qty] => 16708 [volume] => 2263 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6706.5 [chn_per] => 0.43 [ttl_trd_qty] => 19129 [volume] => 2421 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6704 [chn_per] => 0.4 [ttl_trd_qty] => 19435 [volume] => 306 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6704 [chn_per] => 0.4 [ttl_trd_qty] => 19435 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6715.5 [chn_per] => 0.57 [ttl_trd_qty] => 20790 [volume] => 1355 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6698 [chn_per] => 0.31 [ttl_trd_qty] => 23384 [volume] => 2594 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6700.5 [chn_per] => 0.34 [ttl_trd_qty] => 23495 [volume] => 111 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6712 [chn_per] => 0.52 [ttl_trd_qty] => 26771 [volume] => 3276 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6761 [chn_per] => 1.25 [ttl_trd_qty] => 27996 [volume] => 1225 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6763 [chn_per] => 1.28 [ttl_trd_qty] => 29003 [volume] => 1007 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6795.5 [chn_per] => 1.77 [ttl_trd_qty] => 30801 [volume] => 1798 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6828 [chn_per] => 2.25 [ttl_trd_qty] => 33073 [volume] => 2272 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6792 [high_price] => 6868 [low_price] => 6673.5 [close_price] => 6820 [chn_per] => 2.13 [ttl_trd_qty] => 34355 [volume] => 1282 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6792 [high_price] => 6874 [low_price] => 6673.5 [close_price] => 6846.5 [chn_per] => 2.53 [ttl_trd_qty] => 38322 [volume] => 3967 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6792 [high_price] => 6874 [low_price] => 6673.5 [close_price] => 6846.5 [chn_per] => 2.53 [ttl_trd_qty] => 38322 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6792 [high_price] => 6874 [low_price] => 6673.5 [close_price] => 6866 [chn_per] => 2.82 [ttl_trd_qty] => 40023 [volume] => 1701 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6792 [high_price] => 6890.5 [low_price] => 6673.5 [close_price] => 6887 [chn_per] => 3.14 [ttl_trd_qty] => 41818 [volume] => 1795 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6792 [high_price] => 6923.5 [low_price] => 6673.5 [close_price] => 6867 [chn_per] => 2.84 [ttl_trd_qty] => 46074 [volume] => 4256 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6792 [high_price] => 6923.5 [low_price] => 6673.5 [close_price] => 6874 [chn_per] => 2.94 [ttl_trd_qty] => 47865 [volume] => 1791 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6792 [high_price] => 6923.5 [low_price] => 6673.5 [close_price] => 6874 [chn_per] => 2.94 [ttl_trd_qty] => 47865 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6792 [high_price] => 6935.5 [low_price] => 6673.5 [close_price] => 6935.5 [chn_per] => 3.86 [ttl_trd_qty] => 56011 [volume] => 8146 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6792 [high_price] => 6935.5 [low_price] => 6673.5 [close_price] => 6935.5 [chn_per] => 3.86 [ttl_trd_qty] => 56011 [volume] => 0 ) ) [GSEC10IETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 263.1 [high_price] => 263.1 [low_price] => 261.3 [close_price] => 261.3 [chn_per] => -0.75 [ttl_trd_qty] => 58 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 261.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 263.91 [high_price] => 263.91 [low_price] => 263.91 [close_price] => 263.91 [chn_per] => 1 [ttl_trd_qty] => 1 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 263.91 [high_price] => 263.91 [low_price] => 263.91 [close_price] => 263.91 [chn_per] => 1 [ttl_trd_qty] => 1 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 263.91 [high_price] => 263.91 [low_price] => 263.29 [close_price] => 263.29 [chn_per] => 0.76 [ttl_trd_qty] => 44 [volume] => 43 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 263.91 [high_price] => 263.91 [low_price] => 263.29 [close_price] => 263.29 [chn_per] => 0.76 [ttl_trd_qty] => 44 [volume] => 0 ) ) [GSFC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 162.36 [high_price] => 163.6 [low_price] => 162.25 [close_price] => 163.55 [chn_per] => 1.06 [ttl_trd_qty] => 13330 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 162.36 [high_price] => 163.6 [low_price] => 162.25 [close_price] => 163.55 [chn_per] => 1.06 [ttl_trd_qty] => 13330 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 162.11 [close_price] => 162.53 [chn_per] => 0.43 [ttl_trd_qty] => 34699 [volume] => 21369 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 162.09 [close_price] => 162.2 [chn_per] => 0.22 [ttl_trd_qty] => 59528 [volume] => 24829 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 162.09 [close_price] => 162.12 [chn_per] => 0.17 [ttl_trd_qty] => 88163 [volume] => 28635 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 162.09 [close_price] => 162.12 [chn_per] => 0.17 [ttl_trd_qty] => 88163 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 162.09 [close_price] => 162.5 [chn_per] => 0.41 [ttl_trd_qty] => 157103 [volume] => 68940 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 162.09 [close_price] => 163 [chn_per] => 0.72 [ttl_trd_qty] => 175626 [volume] => 18523 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 162.09 [close_price] => 162.9 [chn_per] => 0.65 [ttl_trd_qty] => 180756 [volume] => 5130 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 162.09 [close_price] => 162.6 [chn_per] => 0.47 [ttl_trd_qty] => 189159 [volume] => 8403 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 162.09 [close_price] => 162.6 [chn_per] => 0.47 [ttl_trd_qty] => 189159 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 161.65 [close_price] => 161.94 [chn_per] => 0.06 [ttl_trd_qty] => 218911 [volume] => 29752 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 161.2 [close_price] => 161.5 [chn_per] => -0.21 [ttl_trd_qty] => 306560 [volume] => 87649 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 161.15 [close_price] => 161.22 [chn_per] => -0.38 [ttl_trd_qty] => 320490 [volume] => 13930 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 161.15 [close_price] => 161.22 [chn_per] => -0.38 [ttl_trd_qty] => 320490 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 159.66 [close_price] => 159.81 [chn_per] => -1.25 [ttl_trd_qty] => 474844 [volume] => 154354 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 159.61 [close_price] => 160 [chn_per] => -1.14 [ttl_trd_qty] => 488690 [volume] => 13846 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 159.61 [close_price] => 159.82 [chn_per] => -1.25 [ttl_trd_qty] => 508740 [volume] => 20050 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 159.61 [close_price] => 159.86 [chn_per] => -1.22 [ttl_trd_qty] => 525354 [volume] => 16614 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 159.45 [close_price] => 159.88 [chn_per] => -1.21 [ttl_trd_qty] => 556756 [volume] => 31402 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 159.45 [close_price] => 159.88 [chn_per] => -1.21 [ttl_trd_qty] => 556756 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 159.3 [close_price] => 159.61 [chn_per] => -1.38 [ttl_trd_qty] => 606886 [volume] => 50130 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 159.06 [close_price] => 159.16 [chn_per] => -1.66 [ttl_trd_qty] => 648139 [volume] => 41253 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 158.31 [close_price] => 158.32 [chn_per] => -2.17 [ttl_trd_qty] => 771076 [volume] => 122937 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 157.7 [close_price] => 157.91 [chn_per] => -2.43 [ttl_trd_qty] => 890605 [volume] => 119529 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 162.36 [high_price] => 164.5 [low_price] => 157.7 [close_price] => 157.91 [chn_per] => -2.43 [ttl_trd_qty] => 890605 [volume] => 0 ) ) [GSLSU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 42.45 [chn_per] => 0.76 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 42.65 [close_price] => 42.66 [chn_per] => 1.26 [ttl_trd_qty] => 3195 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 42.6 [close_price] => 42.86 [chn_per] => 1.73 [ttl_trd_qty] => 4619 [volume] => 1424 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 42.6 [close_price] => 43 [chn_per] => 2.07 [ttl_trd_qty] => 5178 [volume] => 559 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 42.6 [close_price] => 42.97 [chn_per] => 1.99 [ttl_trd_qty] => 5198 [volume] => 20 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 42.6 [close_price] => 43 [chn_per] => 2.07 [ttl_trd_qty] => 6403 [volume] => 1205 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 42.56 [close_price] => 42.68 [chn_per] => 1.31 [ttl_trd_qty] => 6664 [volume] => 261 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.43 [chn_per] => -4.04 [ttl_trd_qty] => 186683 [volume] => 180019 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.43 [chn_per] => -4.04 [ttl_trd_qty] => 186683 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 39.99 [chn_per] => -5.08 [ttl_trd_qty] => 237819 [volume] => 51136 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.14 [chn_per] => -4.72 [ttl_trd_qty] => 252588 [volume] => 14769 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.17 [chn_per] => -4.65 [ttl_trd_qty] => 255461 [volume] => 2873 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.12 [chn_per] => -4.77 [ttl_trd_qty] => 257095 [volume] => 1634 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.19 [chn_per] => -4.6 [ttl_trd_qty] => 259728 [volume] => 2633 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.19 [chn_per] => -4.6 [ttl_trd_qty] => 259728 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.11 [chn_per] => -4.79 [ttl_trd_qty] => 263535 [volume] => 3807 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.29 [chn_per] => -4.37 [ttl_trd_qty] => 268282 [volume] => 4747 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.13 [chn_per] => -4.75 [ttl_trd_qty] => 281554 [volume] => 13272 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.28 [chn_per] => -4.39 [ttl_trd_qty] => 283248 [volume] => 1694 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.28 [chn_per] => -4.39 [ttl_trd_qty] => 283248 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.19 [chn_per] => -4.6 [ttl_trd_qty] => 285174 [volume] => 1926 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.19 [chn_per] => -4.6 [ttl_trd_qty] => 285174 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.25 [chn_per] => -4.46 [ttl_trd_qty] => 287838 [volume] => 2664 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.25 [chn_per] => -4.46 [ttl_trd_qty] => 287838 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.9 [close_price] => 40.16 [chn_per] => -4.68 [ttl_trd_qty] => 418580 [volume] => 130742 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 43.38 [high_price] => 43.38 [low_price] => 39.16 [close_price] => 40 [chn_per] => -5.06 [ttl_trd_qty] => 538140 [volume] => 119560 ) ) [GSPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) ) [GTECJAINX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 30.5 [high_price] => 30.5 [low_price] => 30.19 [close_price] => 30.19 [chn_per] => -1.98 [ttl_trd_qty] => 17484 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 30.5 [high_price] => 30.5 [low_price] => 30.19 [close_price] => 30.19 [chn_per] => -1.98 [ttl_trd_qty] => 17484 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 30.19 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 30.19 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 1001 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 1001 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 1001 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 1001 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 3001 [volume] => 2000 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 3001 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 3001 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 3001 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 4001 [volume] => 1000 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 4001 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 4001 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 4001 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 4001 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 5026 [volume] => 1025 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 5026 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 5026 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 5026 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 5026 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 5026 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 5026 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 5776 [volume] => 750 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.59 [high_price] => 29.59 [low_price] => 29.59 [close_price] => 29.59 [chn_per] => -1.99 [ttl_trd_qty] => 5776 [volume] => 0 ) ) [GTLINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1.38 [high_price] => 1.39 [low_price] => 1.38 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 462981 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1.38 [high_price] => 1.4 [low_price] => 1.38 [close_price] => 1.4 [chn_per] => 1.45 [ttl_trd_qty] => 3799167 [volume] => 3336186 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1.38 [high_price] => 1.4 [low_price] => 1.38 [close_price] => 1.4 [chn_per] => 1.45 [ttl_trd_qty] => 3799167 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1.38 [high_price] => 1.4 [low_price] => 1.38 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 7763692 [volume] => 3964525 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1.38 [high_price] => 1.4 [low_price] => 1.38 [close_price] => 1.38 [chn_per] => 0 [ttl_trd_qty] => 8299378 [volume] => 535686 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1.38 [high_price] => 1.4 [low_price] => 1.38 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 10122211 [volume] => 1822833 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1.38 [high_price] => 1.4 [low_price] => 1.38 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 10911218 [volume] => 789007 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1.38 [high_price] => 1.4 [low_price] => 1.38 [close_price] => 1.4 [chn_per] => 1.45 [ttl_trd_qty] => 12390890 [volume] => 1479672 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1.38 [high_price] => 1.4 [low_price] => 1.38 [close_price] => 1.4 [chn_per] => 1.45 [ttl_trd_qty] => 12558359 [volume] => 167469 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.38 [close_price] => 1.4 [chn_per] => 1.45 [ttl_trd_qty] => 14174399 [volume] => 1616040 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.38 [close_price] => 1.4 [chn_per] => 1.45 [ttl_trd_qty] => 14174399 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 1.41 [low_price] => 1.38 [close_price] => 1.4 [chn_per] => 1.45 [ttl_trd_qty] => 14790678 [volume] => 616279 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.38 [close_price] => 1.4 [chn_per] => 1.45 [ttl_trd_qty] => 14790678 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.38 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 18189429 [volume] => 3398751 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.38 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 18529196 [volume] => 339767 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.38 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 18529196 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.38 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 19264896 [volume] => 735700 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.38 [close_price] => 1.38 [chn_per] => 0 [ttl_trd_qty] => 19477425 [volume] => 212529 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.37 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 23798804 [volume] => 4321379 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.37 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 24176742 [volume] => 377938 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.37 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 24176742 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.37 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 24624054 [volume] => 447312 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.37 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 27547441 [volume] => 2923387 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.37 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 27742841 [volume] => 195400 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.37 [close_price] => 1.38 [chn_per] => 0 [ttl_trd_qty] => 28183590 [volume] => 440749 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1.38 [high_price] => 1.41 [low_price] => 1.37 [close_price] => 1.39 [chn_per] => 0.72 [ttl_trd_qty] => 29852499 [volume] => 1668909 ) ) [GTPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 61.21 [high_price] => 61.21 [low_price] => 61.21 [close_price] => 61.21 [chn_per] => 0.16 [ttl_trd_qty] => 803 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 61.21 [high_price] => 61.21 [low_price] => 61.21 [close_price] => 61.21 [chn_per] => 0.16 [ttl_trd_qty] => 803 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 61.21 [high_price] => 61.33 [low_price] => 60.63 [close_price] => 61.08 [chn_per] => -0.05 [ttl_trd_qty] => 2165 [volume] => 1362 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 61.21 [high_price] => 61.78 [low_price] => 60.63 [close_price] => 61.42 [chn_per] => 0.51 [ttl_trd_qty] => 4156 [volume] => 1991 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 61.21 [high_price] => 61.78 [low_price] => 60.51 [close_price] => 60.74 [chn_per] => -0.61 [ttl_trd_qty] => 7122 [volume] => 2966 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 61.21 [high_price] => 61.78 [low_price] => 60.51 [close_price] => 60.74 [chn_per] => -0.61 [ttl_trd_qty] => 7122 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 61.21 [high_price] => 61.79 [low_price] => 60.51 [close_price] => 61.32 [chn_per] => 0.34 [ttl_trd_qty] => 11424 [volume] => 4302 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 61.21 [high_price] => 61.79 [low_price] => 60.51 [close_price] => 61.6 [chn_per] => 0.8 [ttl_trd_qty] => 11535 [volume] => 111 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 61.21 [high_price] => 61.79 [low_price] => 60.51 [close_price] => 61.52 [chn_per] => 0.67 [ttl_trd_qty] => 12708 [volume] => 1173 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 61.21 [high_price] => 61.79 [low_price] => 60.51 [close_price] => 61.59 [chn_per] => 0.79 [ttl_trd_qty] => 13361 [volume] => 653 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 61.21 [high_price] => 61.79 [low_price] => 60.51 [close_price] => 61.59 [chn_per] => 0.79 [ttl_trd_qty] => 13361 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 61.21 [high_price] => 61.79 [low_price] => 60.51 [close_price] => 61.58 [chn_per] => 0.77 [ttl_trd_qty] => 13816 [volume] => 455 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 61.21 [high_price] => 61.79 [low_price] => 60.51 [close_price] => 61.59 [chn_per] => 0.79 [ttl_trd_qty] => 14264 [volume] => 448 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.51 [close_price] => 61.14 [chn_per] => 0.05 [ttl_trd_qty] => 16662 [volume] => 2398 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.51 [close_price] => 61.14 [chn_per] => 0.05 [ttl_trd_qty] => 16662 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.51 [close_price] => 61.25 [chn_per] => 0.23 [ttl_trd_qty] => 17698 [volume] => 1036 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.51 [close_price] => 61.49 [chn_per] => 0.62 [ttl_trd_qty] => 17913 [volume] => 215 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.51 [close_price] => 61.35 [chn_per] => 0.39 [ttl_trd_qty] => 18367 [volume] => 454 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.51 [close_price] => 60.92 [chn_per] => -0.31 [ttl_trd_qty] => 19922 [volume] => 1555 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.12 [close_price] => 60.78 [chn_per] => -0.54 [ttl_trd_qty] => 22245 [volume] => 2323 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.12 [close_price] => 60.78 [chn_per] => -0.54 [ttl_trd_qty] => 22245 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.12 [close_price] => 60.78 [chn_per] => -0.54 [ttl_trd_qty] => 23101 [volume] => 856 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.12 [close_price] => 60.77 [chn_per] => -0.56 [ttl_trd_qty] => 23468 [volume] => 367 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.12 [close_price] => 60.71 [chn_per] => -0.65 [ttl_trd_qty] => 23674 [volume] => 206 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.12 [close_price] => 60.77 [chn_per] => -0.56 [ttl_trd_qty] => 24113 [volume] => 439 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 61.21 [high_price] => 61.84 [low_price] => 60.12 [close_price] => 60.77 [chn_per] => -0.56 [ttl_trd_qty] => 24113 [volume] => 0 ) ) [GUFICBIO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 406 [close_price] => 409.3 [chn_per] => 0.55 [ttl_trd_qty] => 19493 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 406 [close_price] => 409.3 [chn_per] => 0.55 [ttl_trd_qty] => 19493 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 395.3 [close_price] => 396.15 [chn_per] => -2.68 [ttl_trd_qty] => 177576 [volume] => 158083 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 395.3 [close_price] => 397.4 [chn_per] => -2.37 [ttl_trd_qty] => 210095 [volume] => 32519 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 395.3 [close_price] => 398.4 [chn_per] => -2.13 [ttl_trd_qty] => 243721 [volume] => 33626 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 395.3 [close_price] => 397.75 [chn_per] => -2.28 [ttl_trd_qty] => 262580 [volume] => 18859 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 395.3 [close_price] => 398 [chn_per] => -2.22 [ttl_trd_qty] => 272958 [volume] => 10378 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 395.3 [close_price] => 399 [chn_per] => -1.98 [ttl_trd_qty] => 278685 [volume] => 5727 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 395.3 [close_price] => 395.6 [chn_per] => -2.81 [ttl_trd_qty] => 290369 [volume] => 11684 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 394 [chn_per] => -3.21 [ttl_trd_qty] => 336647 [volume] => 46278 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 394.35 [chn_per] => -3.12 [ttl_trd_qty] => 347603 [volume] => 10956 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 394.95 [chn_per] => -2.97 [ttl_trd_qty] => 371112 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 394 [chn_per] => -3.21 [ttl_trd_qty] => 379161 [volume] => 8049 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 394.2 [chn_per] => -3.16 [ttl_trd_qty] => 379806 [volume] => 645 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 394.2 [chn_per] => -3.16 [ttl_trd_qty] => 379806 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 395.9 [chn_per] => -2.74 [ttl_trd_qty] => 384046 [volume] => 4240 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 395.5 [chn_per] => -2.84 [ttl_trd_qty] => 391000 [volume] => 6954 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 398.25 [chn_per] => -2.16 [ttl_trd_qty] => 401697 [volume] => 10697 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 398.25 [chn_per] => -2.16 [ttl_trd_qty] => 401697 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 396.3 [chn_per] => -2.64 [ttl_trd_qty] => 409727 [volume] => 8030 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 396.85 [chn_per] => -2.51 [ttl_trd_qty] => 410809 [volume] => 1082 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 396.65 [chn_per] => -2.55 [ttl_trd_qty] => 414629 [volume] => 3820 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 394.2 [chn_per] => -3.16 [ttl_trd_qty] => 425457 [volume] => 10828 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 397.2 [chn_per] => -2.42 [ttl_trd_qty] => 438433 [volume] => 12976 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 407.5 [high_price] => 409.9 [low_price] => 390.05 [close_price] => 397.2 [chn_per] => -2.42 [ttl_trd_qty] => 438433 [volume] => 0 ) ) [GUJALKALI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 618.9 [close_price] => 619 [chn_per] => 0.74 [ttl_trd_qty] => 369 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.7 [close_price] => 615 [chn_per] => 0.09 [ttl_trd_qty] => 1871 [volume] => 1502 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.7 [close_price] => 616.75 [chn_per] => 0.37 [ttl_trd_qty] => 3509 [volume] => 1638 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.5 [close_price] => 614.5 [chn_per] => 0.01 [ttl_trd_qty] => 3817 [volume] => 308 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.45 [close_price] => 615.55 [chn_per] => 0.18 [ttl_trd_qty] => 4234 [volume] => 417 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.45 [close_price] => 615.55 [chn_per] => 0.18 [ttl_trd_qty] => 4234 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.45 [close_price] => 617.1 [chn_per] => 0.43 [ttl_trd_qty] => 5521 [volume] => 1287 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.45 [close_price] => 618.5 [chn_per] => 0.66 [ttl_trd_qty] => 5958 [volume] => 437 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.45 [close_price] => 619 [chn_per] => 0.74 [ttl_trd_qty] => 6163 [volume] => 205 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.45 [close_price] => 616.85 [chn_per] => 0.39 [ttl_trd_qty] => 6283 [volume] => 120 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.45 [close_price] => 616.35 [chn_per] => 0.31 [ttl_trd_qty] => 6320 [volume] => 37 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.45 [close_price] => 616.35 [chn_per] => 0.31 [ttl_trd_qty] => 6320 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.45 [close_price] => 617 [chn_per] => 0.42 [ttl_trd_qty] => 7627 [volume] => 1307 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 614.45 [close_price] => 616.5 [chn_per] => 0.33 [ttl_trd_qty] => 8461 [volume] => 834 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 610.8 [close_price] => 613.9 [chn_per] => -0.09 [ttl_trd_qty] => 11438 [volume] => 2977 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 610.8 [close_price] => 613.45 [chn_per] => -0.16 [ttl_trd_qty] => 11793 [volume] => 355 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 610.8 [close_price] => 613.45 [chn_per] => -0.16 [ttl_trd_qty] => 11793 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 610.8 [close_price] => 612.3 [chn_per] => -0.35 [ttl_trd_qty] => 12244 [volume] => 451 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 610.8 [close_price] => 613 [chn_per] => -0.24 [ttl_trd_qty] => 13104 [volume] => 860 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 610.8 [close_price] => 612.75 [chn_per] => -0.28 [ttl_trd_qty] => 13566 [volume] => 462 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 610.8 [close_price] => 612.3 [chn_per] => -0.35 [ttl_trd_qty] => 14083 [volume] => 517 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 610.8 [close_price] => 612.25 [chn_per] => -0.36 [ttl_trd_qty] => 14223 [volume] => 140 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 610.8 [close_price] => 612 [chn_per] => -0.4 [ttl_trd_qty] => 14642 [volume] => 419 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 610.8 [close_price] => 612.3 [chn_per] => -0.35 [ttl_trd_qty] => 15256 [volume] => 614 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 610.8 [close_price] => 612.2 [chn_per] => -0.37 [ttl_trd_qty] => 16381 [volume] => 1125 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 619.9 [high_price] => 619.9 [low_price] => 605.1 [close_price] => 608.5 [chn_per] => -0.97 [ttl_trd_qty] => 19789 [volume] => 3408 ) ) [GUJAPOLLO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 355 [chn_per] => -0.27 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 360.1 [high_price] => 360.1 [low_price] => 354.9 [close_price] => 355 [chn_per] => -0.27 [ttl_trd_qty] => 238 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 360.1 [high_price] => 360.1 [low_price] => 352.6 [close_price] => 352.6 [chn_per] => -0.94 [ttl_trd_qty] => 338 [volume] => 100 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 360.1 [high_price] => 360.1 [low_price] => 352.6 [close_price] => 355.75 [chn_per] => -0.06 [ttl_trd_qty] => 2560 [volume] => 2222 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 360.1 [high_price] => 365 [low_price] => 352.6 [close_price] => 363.9 [chn_per] => 2.23 [ttl_trd_qty] => 9440 [volume] => 6880 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 360.1 [high_price] => 365 [low_price] => 352.6 [close_price] => 363.9 [chn_per] => 2.23 [ttl_trd_qty] => 9440 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 360.1 [high_price] => 367.9 [low_price] => 352.6 [close_price] => 363.95 [chn_per] => 2.25 [ttl_trd_qty] => 11230 [volume] => 1790 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 365.95 [chn_per] => 2.81 [ttl_trd_qty] => 12002 [volume] => 772 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 364.9 [chn_per] => 2.51 [ttl_trd_qty] => 12540 [volume] => 538 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 364 [chn_per] => 2.26 [ttl_trd_qty] => 12623 [volume] => 83 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 364.6 [chn_per] => 2.43 [ttl_trd_qty] => 12628 [volume] => 5 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 364.6 [chn_per] => 2.43 [ttl_trd_qty] => 12628 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 362.1 [chn_per] => 1.73 [ttl_trd_qty] => 12742 [volume] => 114 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 363.65 [chn_per] => 2.16 [ttl_trd_qty] => 13201 [volume] => 459 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 363.65 [chn_per] => 2.16 [ttl_trd_qty] => 13201 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 362.1 [chn_per] => 1.73 [ttl_trd_qty] => 13269 [volume] => 68 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 362.1 [chn_per] => 1.73 [ttl_trd_qty] => 13269 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 362.15 [chn_per] => 1.74 [ttl_trd_qty] => 13605 [volume] => 336 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 362.95 [chn_per] => 1.97 [ttl_trd_qty] => 13629 [volume] => 24 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 361 [chn_per] => 1.42 [ttl_trd_qty] => 13829 [volume] => 200 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 362.95 [chn_per] => 1.97 [ttl_trd_qty] => 13865 [volume] => 36 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 361.05 [chn_per] => 1.43 [ttl_trd_qty] => 14100 [volume] => 235 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 361.05 [chn_per] => 1.43 [ttl_trd_qty] => 14100 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 361.05 [chn_per] => 1.43 [ttl_trd_qty] => 14100 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 361 [chn_per] => 1.42 [ttl_trd_qty] => 14136 [volume] => 36 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 360.1 [high_price] => 368.4 [low_price] => 352.6 [close_price] => 365 [chn_per] => 2.54 [ttl_trd_qty] => 14812 [volume] => 676 ) ) [GUJGASLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) ) [GUJTHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 398 [high_price] => 403.85 [low_price] => 398 [close_price] => 403 [chn_per] => 1.38 [ttl_trd_qty] => 835 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 398 [high_price] => 405 [low_price] => 397.5 [close_price] => 402.3 [chn_per] => 1.21 [ttl_trd_qty] => 24060 [volume] => 23225 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 398 [high_price] => 405 [low_price] => 397.5 [close_price] => 402.3 [chn_per] => 1.21 [ttl_trd_qty] => 24060 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 398 [high_price] => 405 [low_price] => 397.5 [close_price] => 402.4 [chn_per] => 1.23 [ttl_trd_qty] => 25870 [volume] => 1810 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 406.95 [chn_per] => 2.38 [ttl_trd_qty] => 45172 [volume] => 19302 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 407 [chn_per] => 2.39 [ttl_trd_qty] => 48921 [volume] => 3749 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 407 [chn_per] => 2.39 [ttl_trd_qty] => 48921 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 403 [chn_per] => 1.38 [ttl_trd_qty] => 53911 [volume] => 4990 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 406.05 [chn_per] => 2.15 [ttl_trd_qty] => 60516 [volume] => 6605 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 405.35 [chn_per] => 1.97 [ttl_trd_qty] => 60909 [volume] => 393 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 405.35 [chn_per] => 1.97 [ttl_trd_qty] => 60909 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 403.6 [chn_per] => 1.53 [ttl_trd_qty] => 61773 [volume] => 864 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 400.4 [chn_per] => 0.73 [ttl_trd_qty] => 76772 [volume] => 14999 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 400.55 [chn_per] => 0.77 [ttl_trd_qty] => 85037 [volume] => 8265 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 400.15 [chn_per] => 0.67 [ttl_trd_qty] => 85261 [volume] => 224 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 399 [chn_per] => 0.38 [ttl_trd_qty] => 86411 [volume] => 1150 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 399 [chn_per] => 0.38 [ttl_trd_qty] => 86411 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 399.15 [chn_per] => 0.42 [ttl_trd_qty] => 87243 [volume] => 832 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 398.3 [chn_per] => 0.2 [ttl_trd_qty] => 87863 [volume] => 620 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 398 [high_price] => 408.7 [low_price] => 397.5 [close_price] => 398.3 [chn_per] => 0.2 [ttl_trd_qty] => 89496 [volume] => 1633 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 398 [high_price] => 408.7 [low_price] => 396.05 [close_price] => 396.6 [chn_per] => -0.23 [ttl_trd_qty] => 93100 [volume] => 3604 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 398 [high_price] => 408.7 [low_price] => 396.05 [close_price] => 397.4 [chn_per] => -0.03 [ttl_trd_qty] => 93465 [volume] => 365 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 398 [high_price] => 408.7 [low_price] => 394.55 [close_price] => 395 [chn_per] => -0.63 [ttl_trd_qty] => 95532 [volume] => 2067 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 398 [high_price] => 408.7 [low_price] => 394.55 [close_price] => 395 [chn_per] => -0.63 [ttl_trd_qty] => 95532 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 398 [high_price] => 408.7 [low_price] => 393.9 [close_price] => 395.75 [chn_per] => -0.44 [ttl_trd_qty] => 102377 [volume] => 6845 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 398 [high_price] => 408.7 [low_price] => 393.5 [close_price] => 396.8 [chn_per] => -0.18 [ttl_trd_qty] => 108793 [volume] => 6416 ) ) [GULFOILLUB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1067.2 [high_price] => 1077.1 [low_price] => 1067.2 [close_price] => 1077.1 [chn_per] => 1.45 [ttl_trd_qty] => 948 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1054.2 [close_price] => 1055.6 [chn_per] => -0.58 [ttl_trd_qty] => 4583 [volume] => 3635 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1054.2 [close_price] => 1055.6 [chn_per] => -0.58 [ttl_trd_qty] => 4583 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1056.4 [chn_per] => -0.5 [ttl_trd_qty] => 9634 [volume] => 5051 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1065.7 [chn_per] => 0.37 [ttl_trd_qty] => 16778 [volume] => 7144 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1063.8 [chn_per] => 0.19 [ttl_trd_qty] => 19440 [volume] => 2662 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1061.7 [chn_per] => 0 [ttl_trd_qty] => 21774 [volume] => 2334 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1061.7 [chn_per] => 0 [ttl_trd_qty] => 21774 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1058.2 [chn_per] => -0.33 [ttl_trd_qty] => 24401 [volume] => 2627 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1051 [chn_per] => -1.01 [ttl_trd_qty] => 29080 [volume] => 4679 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1051 [chn_per] => -1.01 [ttl_trd_qty] => 29845 [volume] => 765 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1053.5 [chn_per] => -0.78 [ttl_trd_qty] => 30688 [volume] => 843 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1053.5 [chn_per] => -0.78 [ttl_trd_qty] => 31699 [volume] => 1011 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1051.2 [chn_per] => -0.99 [ttl_trd_qty] => 33079 [volume] => 1380 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1050.2 [chn_per] => -1.09 [ttl_trd_qty] => 33290 [volume] => 211 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1051.5 [chn_per] => -0.97 [ttl_trd_qty] => 33765 [volume] => 475 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1050 [chn_per] => -1.11 [ttl_trd_qty] => 35459 [volume] => 1694 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1048.1 [chn_per] => -1.29 [ttl_trd_qty] => 36410 [volume] => 951 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1047.1 [close_price] => 1048.1 [chn_per] => -1.29 [ttl_trd_qty] => 36410 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1046.1 [close_price] => 1046.1 [chn_per] => -1.47 [ttl_trd_qty] => 37914 [volume] => 1504 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1046 [close_price] => 1046.6 [chn_per] => -1.43 [ttl_trd_qty] => 40434 [volume] => 2520 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1045 [close_price] => 1047.7 [chn_per] => -1.32 [ttl_trd_qty] => 42480 [volume] => 2046 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1038 [close_price] => 1038.7 [chn_per] => -2.17 [ttl_trd_qty] => 44852 [volume] => 2372 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1038 [close_price] => 1038.7 [chn_per] => -2.17 [ttl_trd_qty] => 44852 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1038 [close_price] => 1038.9 [chn_per] => -2.15 [ttl_trd_qty] => 53966 [volume] => 9114 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1067.2 [high_price] => 1084 [low_price] => 1038 [close_price] => 1038.9 [chn_per] => -2.15 [ttl_trd_qty] => 53966 [volume] => 0 ) ) [GULPOLY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 189.1 [high_price] => 190.37 [low_price] => 189.1 [close_price] => 190.37 [chn_per] => 1.19 [ttl_trd_qty] => 861 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 189.1 [high_price] => 190.97 [low_price] => 189.1 [close_price] => 190.97 [chn_per] => 1.51 [ttl_trd_qty] => 9777 [volume] => 8916 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 189.1 [high_price] => 190.97 [low_price] => 189.1 [close_price] => 190.97 [chn_per] => 1.51 [ttl_trd_qty] => 9777 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 189.1 [high_price] => 192.19 [low_price] => 189.1 [close_price] => 190.89 [chn_per] => 1.47 [ttl_trd_qty] => 18549 [volume] => 8772 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 188.21 [close_price] => 189.14 [chn_per] => 0.54 [ttl_trd_qty] => 50464 [volume] => 31915 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 188.21 [close_price] => 188.82 [chn_per] => 0.37 [ttl_trd_qty] => 53510 [volume] => 3046 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 188.21 [close_price] => 188.82 [chn_per] => 0.37 [ttl_trd_qty] => 53510 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 187.65 [close_price] => 188.42 [chn_per] => 0.15 [ttl_trd_qty] => 65813 [volume] => 12303 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 187.65 [close_price] => 188.9 [chn_per] => 0.41 [ttl_trd_qty] => 70045 [volume] => 4232 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 187.65 [close_price] => 188.51 [chn_per] => 0.2 [ttl_trd_qty] => 72913 [volume] => 2868 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 187.65 [close_price] => 188.51 [chn_per] => 0.2 [ttl_trd_qty] => 72913 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 187.1 [close_price] => 187.4 [chn_per] => -0.39 [ttl_trd_qty] => 84032 [volume] => 11119 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 186.6 [close_price] => 186.7 [chn_per] => -0.76 [ttl_trd_qty] => 89456 [volume] => 5424 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 186.42 [close_price] => 187 [chn_per] => -0.6 [ttl_trd_qty] => 91371 [volume] => 1915 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 186.42 [close_price] => 187.83 [chn_per] => -0.16 [ttl_trd_qty] => 111542 [volume] => 20171 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 186.42 [close_price] => 189.7 [chn_per] => 0.83 [ttl_trd_qty] => 138819 [volume] => 27277 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 189.1 [high_price] => 192.9 [low_price] => 186.42 [close_price] => 189.7 [chn_per] => 0.83 [ttl_trd_qty] => 138819 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 189.1 [high_price] => 194.4 [low_price] => 186.42 [close_price] => 192.5 [chn_per] => 2.32 [ttl_trd_qty] => 187304 [volume] => 48485 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 189.1 [high_price] => 194.4 [low_price] => 186.42 [close_price] => 190.55 [chn_per] => 1.29 [ttl_trd_qty] => 190206 [volume] => 2902 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 189.1 [high_price] => 194.4 [low_price] => 186.42 [close_price] => 190.67 [chn_per] => 1.35 [ttl_trd_qty] => 196773 [volume] => 6567 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 189.1 [high_price] => 194.4 [low_price] => 186.42 [close_price] => 190.43 [chn_per] => 1.22 [ttl_trd_qty] => 197422 [volume] => 649 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 189.1 [high_price] => 194.4 [low_price] => 186.42 [close_price] => 190.9 [chn_per] => 1.47 [ttl_trd_qty] => 197718 [volume] => 296 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 189.1 [high_price] => 194.4 [low_price] => 186.42 [close_price] => 189.6 [chn_per] => 0.78 [ttl_trd_qty] => 207569 [volume] => 9851 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 189.1 [high_price] => 194.4 [low_price] => 186.42 [close_price] => 189.6 [chn_per] => 0.78 [ttl_trd_qty] => 207569 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 189.1 [high_price] => 194.4 [low_price] => 186.42 [close_price] => 191.17 [chn_per] => 1.62 [ttl_trd_qty] => 227245 [volume] => 19676 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 189.1 [high_price] => 194.4 [low_price] => 186.42 [close_price] => 191.21 [chn_per] => 1.64 [ttl_trd_qty] => 248129 [volume] => 20884 ) ) [GVKPIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2.68 [high_price] => 2.68 [low_price] => 2.68 [close_price] => 2.68 [chn_per] => 0.37 [ttl_trd_qty] => 6896 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2.68 [high_price] => 2.68 [low_price] => 2.68 [close_price] => 2.68 [chn_per] => 0.37 [ttl_trd_qty] => 6896 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2.68 [high_price] => 2.7 [low_price] => 2.67 [close_price] => 2.7 [chn_per] => 1.12 [ttl_trd_qty] => 55392 [volume] => 48496 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2.68 [high_price] => 2.7 [low_price] => 2.67 [close_price] => 2.7 [chn_per] => 1.12 [ttl_trd_qty] => 55392 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2.68 [high_price] => 2.7 [low_price] => 2.67 [close_price] => 2.69 [chn_per] => 0.75 [ttl_trd_qty] => 105248 [volume] => 49856 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2.68 [high_price] => 2.7 [low_price] => 2.67 [close_price] => 2.69 [chn_per] => 0.75 [ttl_trd_qty] => 105248 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.67 [close_price] => 2.69 [chn_per] => 0.75 [ttl_trd_qty] => 121146 [volume] => 15898 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.67 [close_price] => 2.69 [chn_per] => 0.75 [ttl_trd_qty] => 121146 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.67 [close_price] => 2.7 [chn_per] => 1.12 [ttl_trd_qty] => 132301 [volume] => 11155 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.71 [chn_per] => 1.5 [ttl_trd_qty] => 284726 [volume] => 152425 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.7 [chn_per] => 1.12 [ttl_trd_qty] => 313940 [volume] => 29214 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.69 [chn_per] => 0.75 [ttl_trd_qty] => 314903 [volume] => 963 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.7 [chn_per] => 1.12 [ttl_trd_qty] => 330384 [volume] => 15481 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.66 [chn_per] => -0.37 [ttl_trd_qty] => 340350 [volume] => 9966 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.66 [chn_per] => -0.37 [ttl_trd_qty] => 340350 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.69 [chn_per] => 0.75 [ttl_trd_qty] => 353343 [volume] => 12993 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.67 [chn_per] => 0 [ttl_trd_qty] => 404232 [volume] => 50889 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.63 [chn_per] => -1.5 [ttl_trd_qty] => 412115 [volume] => 7883 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.65 [chn_per] => -0.75 [ttl_trd_qty] => 421276 [volume] => 9161 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.65 [chn_per] => -0.75 [ttl_trd_qty] => 421276 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.66 [chn_per] => -0.37 [ttl_trd_qty] => 445344 [volume] => 24068 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.65 [chn_per] => -0.75 [ttl_trd_qty] => 457498 [volume] => 12154 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.65 [chn_per] => -0.75 [ttl_trd_qty] => 457498 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.68 [chn_per] => 0.37 [ttl_trd_qty] => 479903 [volume] => 22405 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.67 [chn_per] => 0 [ttl_trd_qty] => 523495 [volume] => 43592 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2.68 [high_price] => 2.71 [low_price] => 2.62 [close_price] => 2.68 [chn_per] => 0.37 [ttl_trd_qty] => 551132 [volume] => 27637 ) ) [GVPIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 924.95 [high_price] => 928.9 [low_price] => 921.15 [close_price] => 927.9 [chn_per] => 1.86 [ttl_trd_qty] => 3991 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 924.95 [high_price] => 931 [low_price] => 905 [close_price] => 913.8 [chn_per] => 0.31 [ttl_trd_qty] => 27220 [volume] => 23229 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 924.95 [high_price] => 932.35 [low_price] => 905 [close_price] => 925.05 [chn_per] => 1.55 [ttl_trd_qty] => 48071 [volume] => 20851 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 924.95 [high_price] => 932.35 [low_price] => 905 [close_price] => 919.6 [chn_per] => 0.95 [ttl_trd_qty] => 59864 [volume] => 11793 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 924.95 [high_price] => 932.35 [low_price] => 905 [close_price] => 917.4 [chn_per] => 0.71 [ttl_trd_qty] => 68530 [volume] => 8666 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 924.95 [high_price] => 932.35 [low_price] => 905 [close_price] => 916.5 [chn_per] => 0.61 [ttl_trd_qty] => 72838 [volume] => 4308 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 924.95 [high_price] => 932.35 [low_price] => 905 [close_price] => 915.45 [chn_per] => 0.49 [ttl_trd_qty] => 75914 [volume] => 3076 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 924.95 [high_price] => 932.35 [low_price] => 905 [close_price] => 924.85 [chn_per] => 1.53 [ttl_trd_qty] => 81581 [volume] => 5667 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 924.95 [high_price] => 932.35 [low_price] => 905 [close_price] => 924.85 [chn_per] => 1.53 [ttl_trd_qty] => 81581 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 924.95 [high_price] => 932.35 [low_price] => 905 [close_price] => 926.9 [chn_per] => 1.75 [ttl_trd_qty] => 90920 [volume] => 9339 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 924.95 [high_price] => 932.35 [low_price] => 905 [close_price] => 927 [chn_per] => 1.76 [ttl_trd_qty] => 96744 [volume] => 5824 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 924.95 [high_price] => 934 [low_price] => 905 [close_price] => 921.5 [chn_per] => 1.16 [ttl_trd_qty] => 107633 [volume] => 10889 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 924.95 [high_price] => 934 [low_price] => 905 [close_price] => 922.4 [chn_per] => 1.26 [ttl_trd_qty] => 111204 [volume] => 3571 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 924.95 [high_price] => 934 [low_price] => 905 [close_price] => 922.65 [chn_per] => 1.28 [ttl_trd_qty] => 119031 [volume] => 7827 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 924.95 [high_price] => 934 [low_price] => 905 [close_price] => 922.65 [chn_per] => 1.28 [ttl_trd_qty] => 119031 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 924.95 [high_price] => 934 [low_price] => 905 [close_price] => 922.7 [chn_per] => 1.29 [ttl_trd_qty] => 121047 [volume] => 2016 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 924.95 [high_price] => 934 [low_price] => 905 [close_price] => 926.4 [chn_per] => 1.7 [ttl_trd_qty] => 124380 [volume] => 3333 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 924.95 [high_price] => 934.8 [low_price] => 905 [close_price] => 932 [chn_per] => 2.31 [ttl_trd_qty] => 130793 [volume] => 6413 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 924.95 [high_price] => 934.8 [low_price] => 905 [close_price] => 930.8 [chn_per] => 2.18 [ttl_trd_qty] => 136959 [volume] => 6166 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 924.95 [high_price] => 934.8 [low_price] => 905 [close_price] => 930.8 [chn_per] => 2.18 [ttl_trd_qty] => 136959 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 924.95 [high_price] => 938.2 [low_price] => 905 [close_price] => 926 [chn_per] => 1.65 [ttl_trd_qty] => 159127 [volume] => 22168 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 924.95 [high_price] => 938.2 [low_price] => 905 [close_price] => 926 [chn_per] => 1.65 [ttl_trd_qty] => 159127 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 924.95 [high_price] => 938.2 [low_price] => 905 [close_price] => 917.45 [chn_per] => 0.71 [ttl_trd_qty] => 177994 [volume] => 18867 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 924.95 [high_price] => 938.2 [low_price] => 905 [close_price] => 917.45 [chn_per] => 0.71 [ttl_trd_qty] => 177994 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 924.95 [high_price] => 938.2 [low_price] => 905 [close_price] => 915.1 [chn_per] => 0.46 [ttl_trd_qty] => 204752 [volume] => 26758 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 924.95 [high_price] => 938.2 [low_price] => 905 [close_price] => 915.25 [chn_per] => 0.47 [ttl_trd_qty] => 227842 [volume] => 23090 ) ) [GVT&D] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4977 [high_price] => 5043 [low_price] => 4977 [close_price] => 5018.9 [chn_per] => 1.51 [ttl_trd_qty] => 10632 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4977 [high_price] => 5043 [low_price] => 4971 [close_price] => 4980.6 [chn_per] => 0.74 [ttl_trd_qty] => 36605 [volume] => 25973 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4977 [high_price] => 5043 [low_price] => 4963.7 [close_price] => 4990 [chn_per] => 0.93 [ttl_trd_qty] => 56766 [volume] => 20161 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4977 [high_price] => 5043 [low_price] => 4963.7 [close_price] => 4993.4 [chn_per] => 1 [ttl_trd_qty] => 67485 [volume] => 10719 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4977 [high_price] => 5043 [low_price] => 4962 [close_price] => 4962.8 [chn_per] => 0.38 [ttl_trd_qty] => 82531 [volume] => 15046 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4977 [high_price] => 5043 [low_price] => 4954.3 [close_price] => 4968.5 [chn_per] => 0.5 [ttl_trd_qty] => 91386 [volume] => 8855 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4977 [high_price] => 5043 [low_price] => 4946.5 [close_price] => 4962.1 [chn_per] => 0.37 [ttl_trd_qty] => 108363 [volume] => 16977 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4977 [high_price] => 5043 [low_price] => 4946.5 [close_price] => 4970.9 [chn_per] => 0.54 [ttl_trd_qty] => 125239 [volume] => 16876 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4977 [high_price] => 5043 [low_price] => 4946.5 [close_price] => 4970.9 [chn_per] => 0.54 [ttl_trd_qty] => 125239 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4977 [high_price] => 5043 [low_price] => 4946.5 [close_price] => 4984.1 [chn_per] => 0.81 [ttl_trd_qty] => 134532 [volume] => 9293 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4977 [high_price] => 5043 [low_price] => 4946.5 [close_price] => 4973.7 [chn_per] => 0.6 [ttl_trd_qty] => 148917 [volume] => 14385 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4977 [high_price] => 5043 [low_price] => 4946.5 [close_price] => 4964.5 [chn_per] => 0.41 [ttl_trd_qty] => 170646 [volume] => 21729 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4977 [high_price] => 5043 [low_price] => 4901 [close_price] => 4905.5 [chn_per] => -0.78 [ttl_trd_qty] => 190420 [volume] => 19774 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4868 [chn_per] => -1.54 [ttl_trd_qty] => 248077 [volume] => 57657 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4868 [chn_per] => -1.54 [ttl_trd_qty] => 248077 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4872.1 [chn_per] => -1.45 [ttl_trd_qty] => 256440 [volume] => 8363 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4876.5 [chn_per] => -1.37 [ttl_trd_qty] => 283898 [volume] => 27458 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4880.2 [chn_per] => -1.29 [ttl_trd_qty] => 290547 [volume] => 6649 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4881.4 [chn_per] => -1.27 [ttl_trd_qty] => 296754 [volume] => 6207 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4881.4 [chn_per] => -1.27 [ttl_trd_qty] => 296754 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4878.8 [chn_per] => -1.32 [ttl_trd_qty] => 311650 [volume] => 14896 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4878.8 [chn_per] => -1.32 [ttl_trd_qty] => 311650 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4892.6 [chn_per] => -1.04 [ttl_trd_qty] => 353594 [volume] => 41944 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4892.6 [chn_per] => -1.04 [ttl_trd_qty] => 353594 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4893.2 [chn_per] => -1.03 [ttl_trd_qty] => 411962 [volume] => 58368 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4977 [high_price] => 5043 [low_price] => 4822.6 [close_price] => 4900 [chn_per] => -0.89 [ttl_trd_qty] => 442955 [volume] => 30993 ) ) [HAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4387.9 [high_price] => 4406.7 [low_price] => 4387.9 [close_price] => 4393.3 [chn_per] => 0.28 [ttl_trd_qty] => 9127 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4387.9 [high_price] => 4406.7 [low_price] => 4382 [close_price] => 4387.8 [chn_per] => 0.2 [ttl_trd_qty] => 34738 [volume] => 25611 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4387.9 [high_price] => 4412.4 [low_price] => 4382 [close_price] => 4397.3 [chn_per] => 0.2 [ttl_trd_qty] => 56649 [volume] => 21911 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4387.9 [high_price] => 4412.4 [low_price] => 4382 [close_price] => 4400 [chn_per] => 0.36 [ttl_trd_qty] => 65741 [volume] => 9092 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4387.9 [high_price] => 4412.4 [low_price] => 4382 [close_price] => 4400 [chn_per] => 0.73 [ttl_trd_qty] => 65741 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4387.9 [high_price] => 4424.9 [low_price] => 4382 [close_price] => 4420 [chn_per] => 0.89 [ttl_trd_qty] => 121792 [volume] => 56051 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4387.9 [high_price] => 4424.9 [low_price] => 4382 [close_price] => 4420 [chn_per] => 0.89 [ttl_trd_qty] => 121792 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4387.9 [high_price] => 4453.9 [low_price] => 4382 [close_price] => 4451.2 [chn_per] => 1.6 [ttl_trd_qty] => 199471 [volume] => 77679 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4387.9 [high_price] => 4453.9 [low_price] => 4382 [close_price] => 4451.2 [chn_per] => 1.6 [ttl_trd_qty] => 199471 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4446.1 [chn_per] => 1.48 [ttl_trd_qty] => 243566 [volume] => 44095 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4446.1 [chn_per] => 1.39 [ttl_trd_qty] => 243566 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4438 [chn_per] => 1.3 [ttl_trd_qty] => 265323 [volume] => 21757 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4439.5 [chn_per] => 1.3 [ttl_trd_qty] => 275777 [volume] => 10454 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4435 [chn_per] => 1.23 [ttl_trd_qty] => 292357 [volume] => 16580 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4427.5 [chn_per] => 1.23 [ttl_trd_qty] => 300291 [volume] => 7934 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4437 [chn_per] => 1.24 [ttl_trd_qty] => 306167 [volume] => 5876 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4431.2 [chn_per] => 1.24 [ttl_trd_qty] => 314001 [volume] => 7834 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4431.6 [chn_per] => 1.15 [ttl_trd_qty] => 317916 [volume] => 3915 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4431.6 [chn_per] => 1.23 [ttl_trd_qty] => 317916 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4435 [chn_per] => 1.23 [ttl_trd_qty] => 325384 [volume] => 7468 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4436.8 [chn_per] => 1.27 [ttl_trd_qty] => 345521 [volume] => 20137 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4436.8 [chn_per] => 1.26 [ttl_trd_qty] => 345521 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4436.4 [chn_per] => 1.22 [ttl_trd_qty] => 363349 [volume] => 17828 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4441.2 [chn_per] => 1.22 [ttl_trd_qty] => 390684 [volume] => 27335 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4441.2 [chn_per] => 1.33 [ttl_trd_qty] => 390684 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4387.9 [high_price] => 4464 [low_price] => 4382 [close_price] => 4426.6 [chn_per] => 1.33 [ttl_trd_qty] => 469561 [volume] => 78877 ) ) [HALEOSLABS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1420 [high_price] => 1420 [low_price] => 1420 [close_price] => 1420 [chn_per] => -2.45 [ttl_trd_qty] => 11 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1420 [high_price] => 1575 [low_price] => 1420 [close_price] => 1566.8 [chn_per] => 7.64 [ttl_trd_qty] => 378 [volume] => 367 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1420 [high_price] => 1575 [low_price] => 1420 [close_price] => 1566.8 [chn_per] => 7.64 [ttl_trd_qty] => 378 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1420 [high_price] => 1644.4 [low_price] => 1420 [close_price] => 1625 [chn_per] => 11.64 [ttl_trd_qty] => 3624 [volume] => 3246 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1420 [high_price] => 1715 [low_price] => 1420 [close_price] => 1709.3 [chn_per] => 17.43 [ttl_trd_qty] => 6646 [volume] => 3022 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1697.1 [chn_per] => 16.59 [ttl_trd_qty] => 8575 [volume] => 1929 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1645 [chn_per] => 13.01 [ttl_trd_qty] => 10333 [volume] => 1758 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1645 [chn_per] => 13.01 [ttl_trd_qty] => 10333 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1634.7 [chn_per] => 12.3 [ttl_trd_qty] => 11866 [volume] => 1533 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1661.3 [chn_per] => 14.13 [ttl_trd_qty] => 12953 [volume] => 1087 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1644.3 [chn_per] => 12.96 [ttl_trd_qty] => 13900 [volume] => 947 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1635 [chn_per] => 12.32 [ttl_trd_qty] => 14303 [volume] => 403 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1626.4 [chn_per] => 11.73 [ttl_trd_qty] => 14311 [volume] => 8 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1645 [chn_per] => 13.01 [ttl_trd_qty] => 14592 [volume] => 281 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1634 [chn_per] => 12.26 [ttl_trd_qty] => 14659 [volume] => 67 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1637.5 [chn_per] => 12.5 [ttl_trd_qty] => 14876 [volume] => 217 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1638.9 [chn_per] => 12.59 [ttl_trd_qty] => 15000 [volume] => 124 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1625 [chn_per] => 11.64 [ttl_trd_qty] => 15312 [volume] => 312 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1625 [chn_per] => 11.64 [ttl_trd_qty] => 15312 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1634.4 [chn_per] => 12.28 [ttl_trd_qty] => 15357 [volume] => 45 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1600.3 [chn_per] => 9.94 [ttl_trd_qty] => 16122 [volume] => 765 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1625 [chn_per] => 11.64 [ttl_trd_qty] => 16496 [volume] => 374 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1630 [chn_per] => 11.98 [ttl_trd_qty] => 16570 [volume] => 74 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1630 [chn_per] => 11.98 [ttl_trd_qty] => 16570 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1651 [chn_per] => 13.42 [ttl_trd_qty] => 17658 [volume] => 1088 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1420 [high_price] => 1740 [low_price] => 1420 [close_price] => 1651 [chn_per] => 13.42 [ttl_trd_qty] => 17658 [volume] => 0 ) ) [HAPPSTMNDS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 340 [high_price] => 345.1 [low_price] => 340 [close_price] => 342.7 [chn_per] => 0.48 [ttl_trd_qty] => 16807 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 340 [high_price] => 345.1 [low_price] => 340 [close_price] => 343.7 [chn_per] => 0.78 [ttl_trd_qty] => 54137 [volume] => 37330 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 340 [high_price] => 345.1 [low_price] => 340 [close_price] => 343.7 [chn_per] => 0.78 [ttl_trd_qty] => 54137 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 340 [high_price] => 345.1 [low_price] => 340 [close_price] => 341.95 [chn_per] => 0.26 [ttl_trd_qty] => 104132 [volume] => 49995 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 340 [high_price] => 345.1 [low_price] => 340 [close_price] => 341.5 [chn_per] => 0.13 [ttl_trd_qty] => 119711 [volume] => 15579 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 340 [high_price] => 345.1 [low_price] => 340 [close_price] => 341.8 [chn_per] => 0.22 [ttl_trd_qty] => 125857 [volume] => 6146 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 340 [high_price] => 345.1 [low_price] => 340 [close_price] => 340.7 [chn_per] => -0.1 [ttl_trd_qty] => 140932 [volume] => 15075 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 340 [high_price] => 345.1 [low_price] => 340 [close_price] => 340.7 [chn_per] => -0.1 [ttl_trd_qty] => 140932 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 340 [high_price] => 345.1 [low_price] => 340 [close_price] => 340.65 [chn_per] => -0.12 [ttl_trd_qty] => 146816 [volume] => 5884 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 340 [high_price] => 345.1 [low_price] => 340 [close_price] => 340.8 [chn_per] => -0.07 [ttl_trd_qty] => 155792 [volume] => 8976 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 340 [high_price] => 345.1 [low_price] => 340 [close_price] => 340.3 [chn_per] => -0.22 [ttl_trd_qty] => 162751 [volume] => 6959 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 340 [high_price] => 345.1 [low_price] => 339.65 [close_price] => 339.8 [chn_per] => -0.37 [ttl_trd_qty] => 176725 [volume] => 13974 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 340 [high_price] => 345.1 [low_price] => 339 [close_price] => 339.1 [chn_per] => -0.57 [ttl_trd_qty] => 185612 [volume] => 8887 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 340 [high_price] => 345.1 [low_price] => 338.35 [close_price] => 339.05 [chn_per] => -0.59 [ttl_trd_qty] => 198624 [volume] => 13012 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 340 [high_price] => 345.1 [low_price] => 338.35 [close_price] => 339.55 [chn_per] => -0.44 [ttl_trd_qty] => 201303 [volume] => 2679 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 340 [high_price] => 345.1 [low_price] => 338.35 [close_price] => 339.6 [chn_per] => -0.43 [ttl_trd_qty] => 207080 [volume] => 5777 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 340 [high_price] => 345.1 [low_price] => 338.35 [close_price] => 339.65 [chn_per] => -0.41 [ttl_trd_qty] => 220612 [volume] => 13532 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 340 [high_price] => 345.1 [low_price] => 338.35 [close_price] => 339.7 [chn_per] => -0.4 [ttl_trd_qty] => 224504 [volume] => 3892 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 340 [high_price] => 345.1 [low_price] => 338.35 [close_price] => 339.7 [chn_per] => -0.4 [ttl_trd_qty] => 224504 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 340 [high_price] => 345.1 [low_price] => 338.35 [close_price] => 339.45 [chn_per] => -0.47 [ttl_trd_qty] => 233807 [volume] => 9303 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 340 [high_price] => 345.1 [low_price] => 338.35 [close_price] => 339.7 [chn_per] => -0.4 [ttl_trd_qty] => 238085 [volume] => 4278 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 340 [high_price] => 345.1 [low_price] => 338.35 [close_price] => 338.55 [chn_per] => -0.73 [ttl_trd_qty] => 250410 [volume] => 12325 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 340 [high_price] => 345.1 [low_price] => 338.35 [close_price] => 339.2 [chn_per] => -0.54 [ttl_trd_qty] => 286442 [volume] => 36032 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 340 [high_price] => 345.1 [low_price] => 338.35 [close_price] => 339.2 [chn_per] => -0.54 [ttl_trd_qty] => 286442 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 340 [high_price] => 345.1 [low_price] => 336.55 [close_price] => 337.15 [chn_per] => -1.14 [ttl_trd_qty] => 349521 [volume] => 63079 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 340 [high_price] => 345.1 [low_price] => 336.55 [close_price] => 337.15 [chn_per] => -1.14 [ttl_trd_qty] => 349521 [volume] => 0 ) ) [HAPPYFORGE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1539.2 [high_price] => 1539.2 [low_price] => 1513.1 [close_price] => 1517.6 [chn_per] => -1.31 [ttl_trd_qty] => 2079 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1539.2 [high_price] => 1539.2 [low_price] => 1498.3 [close_price] => 1522.8 [chn_per] => -0.98 [ttl_trd_qty] => 20569 [volume] => 18490 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1539.2 [high_price] => 1539.2 [low_price] => 1498.3 [close_price] => 1522.8 [chn_per] => -0.98 [ttl_trd_qty] => 20569 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1539.2 [high_price] => 1539.2 [low_price] => 1498.3 [close_price] => 1518.1 [chn_per] => -1.28 [ttl_trd_qty] => 30814 [volume] => 10245 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1539.2 [high_price] => 1539.2 [low_price] => 1498.3 [close_price] => 1518.1 [chn_per] => -1.28 [ttl_trd_qty] => 30814 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1535.7 [chn_per] => -0.14 [ttl_trd_qty] => 45334 [volume] => 14520 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1532 [chn_per] => -0.38 [ttl_trd_qty] => 48290 [volume] => 2956 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1536.7 [chn_per] => -0.07 [ttl_trd_qty] => 51206 [volume] => 2916 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1530.3 [chn_per] => -0.49 [ttl_trd_qty] => 53445 [volume] => 2239 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1530.6 [chn_per] => -0.47 [ttl_trd_qty] => 55194 [volume] => 1749 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1530.6 [chn_per] => -0.47 [ttl_trd_qty] => 55194 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1528.6 [chn_per] => -0.6 [ttl_trd_qty] => 58734 [volume] => 3540 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1528.4 [chn_per] => -0.61 [ttl_trd_qty] => 60418 [volume] => 1684 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1526.5 [chn_per] => -0.73 [ttl_trd_qty] => 61609 [volume] => 1191 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1527.1 [chn_per] => -0.7 [ttl_trd_qty] => 65198 [volume] => 3589 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1529.6 [chn_per] => -0.53 [ttl_trd_qty] => 66367 [volume] => 1169 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1528.5 [chn_per] => -0.6 [ttl_trd_qty] => 68411 [volume] => 2044 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1528.5 [chn_per] => -0.6 [ttl_trd_qty] => 68411 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1527 [chn_per] => -0.7 [ttl_trd_qty] => 69957 [volume] => 1546 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1527 [chn_per] => -0.7 [ttl_trd_qty] => 69957 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1528.3 [chn_per] => -0.62 [ttl_trd_qty] => 72199 [volume] => 2242 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1527.8 [chn_per] => -0.65 [ttl_trd_qty] => 72733 [volume] => 534 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1527.8 [chn_per] => -0.65 [ttl_trd_qty] => 74045 [volume] => 1312 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1526.7 [chn_per] => -0.72 [ttl_trd_qty] => 77096 [volume] => 3051 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1532.9 [chn_per] => -0.32 [ttl_trd_qty] => 79617 [volume] => 2521 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1539.2 [high_price] => 1544 [low_price] => 1498.3 [close_price] => 1532.9 [chn_per] => -0.32 [ttl_trd_qty] => 79617 [volume] => 0 ) ) [HARDWYN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24.2 [high_price] => 24.23 [low_price] => 24.06 [close_price] => 24.2 [chn_per] => 0.62 [ttl_trd_qty] => 55967 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24.2 [high_price] => 24.36 [low_price] => 24.05 [close_price] => 24.25 [chn_per] => 0.83 [ttl_trd_qty] => 108259 [volume] => 52292 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24.2 [high_price] => 24.36 [low_price] => 24.05 [close_price] => 24.25 [chn_per] => 0.83 [ttl_trd_qty] => 108259 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24.2 [high_price] => 24.36 [low_price] => 24.05 [close_price] => 24.27 [chn_per] => 0.91 [ttl_trd_qty] => 378874 [volume] => 270615 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24.2 [high_price] => 24.36 [low_price] => 24.05 [close_price] => 24.29 [chn_per] => 1 [ttl_trd_qty] => 1102973 [volume] => 724099 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24.2 [high_price] => 24.36 [low_price] => 24.05 [close_price] => 24.24 [chn_per] => 0.79 [ttl_trd_qty] => 1112418 [volume] => 9445 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24.2 [high_price] => 24.36 [low_price] => 24.05 [close_price] => 24.24 [chn_per] => 0.79 [ttl_trd_qty] => 1112418 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24.2 [high_price] => 24.36 [low_price] => 24.05 [close_price] => 24.36 [chn_per] => 1.29 [ttl_trd_qty] => 1141329 [volume] => 28911 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.32 [chn_per] => 1.12 [ttl_trd_qty] => 1148186 [volume] => 6857 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.25 [chn_per] => 0.83 [ttl_trd_qty] => 1149670 [volume] => 1484 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.25 [chn_per] => 0.83 [ttl_trd_qty] => 1149670 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.11 [chn_per] => 0.25 [ttl_trd_qty] => 1179659 [volume] => 29989 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.29 [chn_per] => 1 [ttl_trd_qty] => 1226587 [volume] => 46928 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.24 [chn_per] => 0.79 [ttl_trd_qty] => 1227212 [volume] => 625 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.27 [chn_per] => 0.91 [ttl_trd_qty] => 1227313 [volume] => 101 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.19 [chn_per] => 0.58 [ttl_trd_qty] => 1235485 [volume] => 8172 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.19 [chn_per] => 0.58 [ttl_trd_qty] => 1235485 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.23 [chn_per] => 0.75 [ttl_trd_qty] => 1763537 [volume] => 528052 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.19 [chn_per] => 0.58 [ttl_trd_qty] => 1804942 [volume] => 41405 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.24 [chn_per] => 0.79 [ttl_trd_qty] => 2206709 [volume] => 401767 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24.2 [high_price] => 24.39 [low_price] => 24.05 [close_price] => 24.2 [chn_per] => 0.62 [ttl_trd_qty] => 2299936 [volume] => 93227 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24.2 [high_price] => 24.49 [low_price] => 24.05 [close_price] => 24.49 [chn_per] => 1.83 [ttl_trd_qty] => 2424274 [volume] => 124338 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24.2 [high_price] => 24.53 [low_price] => 24.05 [close_price] => 24.21 [chn_per] => 0.67 [ttl_trd_qty] => 3291124 [volume] => 866850 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24.2 [high_price] => 24.53 [low_price] => 24.05 [close_price] => 24.21 [chn_per] => 0.67 [ttl_trd_qty] => 3291124 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24.2 [high_price] => 24.53 [low_price] => 23.93 [close_price] => 23.98 [chn_per] => -0.29 [ttl_trd_qty] => 3732938 [volume] => 441814 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24.2 [high_price] => 24.53 [low_price] => 23.93 [close_price] => 24.06 [chn_per] => 0.04 [ttl_trd_qty] => 3802592 [volume] => 69654 ) ) [HARIOMPIPE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 399.95 [close_price] => 402.95 [chn_per] => 0.04 [ttl_trd_qty] => 3670 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 396.55 [close_price] => 397.45 [chn_per] => -1.33 [ttl_trd_qty] => 19522 [volume] => 15852 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 396.55 [close_price] => 397.45 [chn_per] => -1.33 [ttl_trd_qty] => 19522 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 399.45 [chn_per] => -0.83 [ttl_trd_qty] => 38801 [volume] => 19279 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 399.45 [chn_per] => -0.83 [ttl_trd_qty] => 38801 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 398.9 [chn_per] => -0.97 [ttl_trd_qty] => 45559 [volume] => 6758 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 397.6 [chn_per] => -1.29 [ttl_trd_qty] => 50461 [volume] => 4902 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 398.35 [chn_per] => -1.1 [ttl_trd_qty] => 54914 [volume] => 4453 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 398.95 [chn_per] => -0.96 [ttl_trd_qty] => 56124 [volume] => 1210 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 397 [chn_per] => -1.44 [ttl_trd_qty] => 60621 [volume] => 4497 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 397 [chn_per] => -1.44 [ttl_trd_qty] => 60621 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 398.1 [chn_per] => -1.17 [ttl_trd_qty] => 72880 [volume] => 12259 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 396.5 [chn_per] => -1.56 [ttl_trd_qty] => 75021 [volume] => 2141 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 396.8 [chn_per] => -1.49 [ttl_trd_qty] => 77175 [volume] => 2154 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 396.65 [chn_per] => -1.53 [ttl_trd_qty] => 78441 [volume] => 1266 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 395.8 [chn_per] => -1.74 [ttl_trd_qty] => 81079 [volume] => 2638 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 397.35 [chn_per] => -1.35 [ttl_trd_qty] => 84236 [volume] => 3157 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 397.35 [chn_per] => -1.35 [ttl_trd_qty] => 84236 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 396 [chn_per] => -1.69 [ttl_trd_qty] => 89468 [volume] => 5232 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 396 [chn_per] => -1.69 [ttl_trd_qty] => 89468 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 395.7 [chn_per] => -1.76 [ttl_trd_qty] => 94816 [volume] => 5348 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 396 [chn_per] => -1.69 [ttl_trd_qty] => 96110 [volume] => 1294 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 396.85 [chn_per] => -1.48 [ttl_trd_qty] => 97365 [volume] => 1255 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 396.6 [chn_per] => -1.54 [ttl_trd_qty] => 100026 [volume] => 2661 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 398.95 [chn_per] => -0.96 [ttl_trd_qty] => 109972 [volume] => 9946 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 404.2 [high_price] => 404.2 [low_price] => 394.55 [close_price] => 398.95 [chn_per] => -0.96 [ttl_trd_qty] => 109972 [volume] => 0 ) ) [HARRMALAYA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 201.6 [high_price] => 201.6 [low_price] => 198.62 [close_price] => 198.8 [chn_per] => -0.5 [ttl_trd_qty] => 22 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 201.6 [high_price] => 203.09 [low_price] => 198.62 [close_price] => 200.73 [chn_per] => 0.47 [ttl_trd_qty] => 327 [volume] => 305 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 201.6 [high_price] => 203.09 [low_price] => 198.62 [close_price] => 200.73 [chn_per] => 0.47 [ttl_trd_qty] => 327 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 201.6 [high_price] => 203.09 [low_price] => 198.62 [close_price] => 200.5 [chn_per] => 0.36 [ttl_trd_qty] => 869 [volume] => 542 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 201.6 [high_price] => 203.09 [low_price] => 198.62 [close_price] => 200.5 [chn_per] => 0.36 [ttl_trd_qty] => 869 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 201.6 [high_price] => 203.09 [low_price] => 198.62 [close_price] => 202.49 [chn_per] => 1.35 [ttl_trd_qty] => 1018 [volume] => 149 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 201.6 [high_price] => 203.09 [low_price] => 198.62 [close_price] => 202.45 [chn_per] => 1.33 [ttl_trd_qty] => 1113 [volume] => 95 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 201.6 [high_price] => 203.09 [low_price] => 198.62 [close_price] => 202.43 [chn_per] => 1.32 [ttl_trd_qty] => 1138 [volume] => 25 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 201.6 [high_price] => 203.09 [low_price] => 198.62 [close_price] => 202.43 [chn_per] => 1.32 [ttl_trd_qty] => 1138 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 201.6 [high_price] => 203.09 [low_price] => 198.62 [close_price] => 202.43 [chn_per] => 1.32 [ttl_trd_qty] => 1138 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 201.6 [high_price] => 203.09 [low_price] => 198.62 [close_price] => 202.43 [chn_per] => 1.32 [ttl_trd_qty] => 1138 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 201.6 [high_price] => 203.09 [low_price] => 198.62 [close_price] => 202.44 [chn_per] => 1.33 [ttl_trd_qty] => 1335 [volume] => 197 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 201.6 [high_price] => 205 [low_price] => 198.62 [close_price] => 205 [chn_per] => 2.61 [ttl_trd_qty] => 1568 [volume] => 233 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 201.6 [high_price] => 205.75 [low_price] => 198.62 [close_price] => 204.5 [chn_per] => 2.36 [ttl_trd_qty] => 2444 [volume] => 876 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 201.6 [high_price] => 205.75 [low_price] => 198.62 [close_price] => 204.1 [chn_per] => 2.16 [ttl_trd_qty] => 2641 [volume] => 197 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 201.6 [high_price] => 205.75 [low_price] => 198.62 [close_price] => 204.1 [chn_per] => 2.16 [ttl_trd_qty] => 2641 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 201.6 [high_price] => 205.75 [low_price] => 198.62 [close_price] => 204.1 [chn_per] => 2.16 [ttl_trd_qty] => 2641 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 201.6 [high_price] => 205.75 [low_price] => 198.62 [close_price] => 204.1 [chn_per] => 2.16 [ttl_trd_qty] => 2641 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 201.6 [high_price] => 205.75 [low_price] => 198.62 [close_price] => 204.9 [chn_per] => 2.56 [ttl_trd_qty] => 2865 [volume] => 224 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 201.6 [high_price] => 205.75 [low_price] => 198.62 [close_price] => 204.9 [chn_per] => 2.56 [ttl_trd_qty] => 2865 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 201.6 [high_price] => 207.43 [low_price] => 198.62 [close_price] => 206.68 [chn_per] => 3.45 [ttl_trd_qty] => 5793 [volume] => 2928 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 201.6 [high_price] => 207.43 [low_price] => 198.62 [close_price] => 207 [chn_per] => 3.61 [ttl_trd_qty] => 5923 [volume] => 130 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 201.6 [high_price] => 207.43 [low_price] => 198.62 [close_price] => 207 [chn_per] => 3.61 [ttl_trd_qty] => 7104 [volume] => 1181 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 201.6 [high_price] => 208.19 [low_price] => 198.62 [close_price] => 207 [chn_per] => 3.61 [ttl_trd_qty] => 7640 [volume] => 536 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 201.6 [high_price] => 208.19 [low_price] => 198.62 [close_price] => 207.01 [chn_per] => 3.61 [ttl_trd_qty] => 7999 [volume] => 359 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 201.6 [high_price] => 208.19 [low_price] => 198.62 [close_price] => 207.01 [chn_per] => 3.61 [ttl_trd_qty] => 7999 [volume] => 0 ) ) [HARSHA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 418.1 [high_price] => 421.85 [low_price] => 417.1 [close_price] => 421.85 [chn_per] => 0.51 [ttl_trd_qty] => 526 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 418.1 [high_price] => 421.9 [low_price] => 417.1 [close_price] => 421.9 [chn_per] => 0.52 [ttl_trd_qty] => 621 [volume] => 95 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 418.1 [high_price] => 422 [low_price] => 417.1 [close_price] => 419.6 [chn_per] => -0.02 [ttl_trd_qty] => 10890 [volume] => 10269 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 418.1 [high_price] => 422 [low_price] => 417.1 [close_price] => 419.6 [chn_per] => -0.02 [ttl_trd_qty] => 10890 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 418.1 [high_price] => 422 [low_price] => 416.2 [close_price] => 417.9 [chn_per] => -0.43 [ttl_trd_qty] => 17463 [volume] => 6573 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 418.1 [high_price] => 422 [low_price] => 416.2 [close_price] => 417.9 [chn_per] => -0.43 [ttl_trd_qty] => 17463 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 417.7 [chn_per] => -0.48 [ttl_trd_qty] => 24493 [volume] => 7030 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 417.7 [chn_per] => -0.48 [ttl_trd_qty] => 24493 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 418 [chn_per] => -0.41 [ttl_trd_qty] => 27604 [volume] => 3111 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 418.6 [chn_per] => -0.26 [ttl_trd_qty] => 31503 [volume] => 3899 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 418.75 [chn_per] => -0.23 [ttl_trd_qty] => 32831 [volume] => 1328 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 417.55 [chn_per] => -0.51 [ttl_trd_qty] => 33136 [volume] => 305 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 417.35 [chn_per] => -0.56 [ttl_trd_qty] => 33966 [volume] => 830 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 416.9 [chn_per] => -0.67 [ttl_trd_qty] => 36357 [volume] => 2391 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 416.9 [chn_per] => -0.67 [ttl_trd_qty] => 36357 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 417.5 [chn_per] => -0.52 [ttl_trd_qty] => 38831 [volume] => 2474 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 417.65 [chn_per] => -0.49 [ttl_trd_qty] => 40446 [volume] => 1615 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 418.95 [chn_per] => -0.18 [ttl_trd_qty] => 41900 [volume] => 1454 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 419.95 [chn_per] => 0.06 [ttl_trd_qty] => 47386 [volume] => 5486 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 419.95 [chn_per] => 0.06 [ttl_trd_qty] => 47386 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 418.1 [high_price] => 422 [low_price] => 415.8 [close_price] => 420.15 [chn_per] => 0.11 [ttl_trd_qty] => 48937 [volume] => 1551 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 418.1 [high_price] => 422.15 [low_price] => 415.8 [close_price] => 420.85 [chn_per] => 0.27 [ttl_trd_qty] => 54032 [volume] => 5095 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 418.1 [high_price] => 422.15 [low_price] => 415.8 [close_price] => 420.85 [chn_per] => 0.27 [ttl_trd_qty] => 54032 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 418.1 [high_price] => 422.15 [low_price] => 415.8 [close_price] => 420.5 [chn_per] => 0.19 [ttl_trd_qty] => 58258 [volume] => 4226 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 418.1 [high_price] => 422.15 [low_price] => 415.8 [close_price] => 419.4 [chn_per] => -0.07 [ttl_trd_qty] => 66967 [volume] => 8709 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 418.1 [high_price] => 422.5 [low_price] => 415.8 [close_price] => 421.5 [chn_per] => 0.43 [ttl_trd_qty] => 79737 [volume] => 12770 ) ) [HATHWAY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.16 [high_price] => 11.27 [low_price] => 11.16 [close_price] => 11.27 [chn_per] => 1.08 [ttl_trd_qty] => 21555 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.16 [high_price] => 11.42 [low_price] => 11.16 [close_price] => 11.4 [chn_per] => 2.24 [ttl_trd_qty] => 589806 [volume] => 568251 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.16 [high_price] => 11.42 [low_price] => 11.16 [close_price] => 11.4 [chn_per] => 2.24 [ttl_trd_qty] => 589806 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.16 [high_price] => 11.64 [low_price] => 11.16 [close_price] => 11.55 [chn_per] => 3.59 [ttl_trd_qty] => 1338185 [volume] => 748379 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.53 [chn_per] => 3.41 [ttl_trd_qty] => 2163570 [volume] => 825385 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.48 [chn_per] => 2.96 [ttl_trd_qty] => 2343729 [volume] => 180159 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.48 [chn_per] => 2.96 [ttl_trd_qty] => 2343729 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.44 [chn_per] => 2.6 [ttl_trd_qty] => 2484147 [volume] => 140418 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.48 [chn_per] => 2.96 [ttl_trd_qty] => 2638481 [volume] => 154334 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.46 [chn_per] => 2.78 [ttl_trd_qty] => 2680399 [volume] => 41918 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.46 [chn_per] => 2.78 [ttl_trd_qty] => 2680399 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.43 [chn_per] => 2.51 [ttl_trd_qty] => 2789237 [volume] => 108838 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.4 [chn_per] => 2.24 [ttl_trd_qty] => 2873868 [volume] => 84631 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.39 [chn_per] => 2.15 [ttl_trd_qty] => 2908418 [volume] => 34550 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.4 [chn_per] => 2.24 [ttl_trd_qty] => 2916657 [volume] => 8239 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.37 [chn_per] => 1.97 [ttl_trd_qty] => 2925672 [volume] => 9015 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.37 [chn_per] => 1.97 [ttl_trd_qty] => 2925672 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.37 [chn_per] => 1.97 [ttl_trd_qty] => 2959372 [volume] => 33700 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.37 [chn_per] => 1.97 [ttl_trd_qty] => 2981602 [volume] => 22230 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.37 [chn_per] => 1.97 [ttl_trd_qty] => 3000595 [volume] => 18993 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.42 [chn_per] => 2.42 [ttl_trd_qty] => 3046852 [volume] => 46257 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.42 [chn_per] => 2.42 [ttl_trd_qty] => 3057617 [volume] => 10765 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.38 [chn_per] => 2.06 [ttl_trd_qty] => 3145607 [volume] => 87990 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.38 [chn_per] => 2.06 [ttl_trd_qty] => 3145607 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.39 [chn_per] => 2.15 [ttl_trd_qty] => 3266357 [volume] => 120750 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.16 [high_price] => 11.72 [low_price] => 11.16 [close_price] => 11.45 [chn_per] => 2.69 [ttl_trd_qty] => 3566764 [volume] => 300407 ) ) [HATSUN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 920.15 [high_price] => 920.15 [low_price] => 920.15 [close_price] => 920.15 [chn_per] => 0.1 [ttl_trd_qty] => 5 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 920.15 [high_price] => 920.15 [low_price] => 920.15 [close_price] => 920.15 [chn_per] => 0.1 [ttl_trd_qty] => 5 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 922.4 [chn_per] => 0.34 [ttl_trd_qty] => 1899 [volume] => 1894 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 922.4 [chn_per] => 0.34 [ttl_trd_qty] => 1899 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 921 [chn_per] => 0.19 [ttl_trd_qty] => 3408 [volume] => 1509 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 921 [chn_per] => 0.19 [ttl_trd_qty] => 3408 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 921.45 [chn_per] => 0.24 [ttl_trd_qty] => 6510 [volume] => 3102 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 921.45 [chn_per] => 0.24 [ttl_trd_qty] => 6510 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 920.05 [chn_per] => 0.09 [ttl_trd_qty] => 6682 [volume] => 172 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 920 [chn_per] => 0.08 [ttl_trd_qty] => 7328 [volume] => 646 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 920.8 [chn_per] => 0.17 [ttl_trd_qty] => 7353 [volume] => 25 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 920.45 [chn_per] => 0.13 [ttl_trd_qty] => 7358 [volume] => 5 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 920.65 [chn_per] => 0.15 [ttl_trd_qty] => 7456 [volume] => 98 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 921.75 [chn_per] => 0.27 [ttl_trd_qty] => 8027 [volume] => 571 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 919.45 [close_price] => 921.75 [chn_per] => 0.27 [ttl_trd_qty] => 8027 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 918 [close_price] => 918.7 [chn_per] => -0.06 [ttl_trd_qty] => 9756 [volume] => 1729 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 918 [close_price] => 918.1 [chn_per] => -0.13 [ttl_trd_qty] => 10840 [volume] => 1084 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 917.75 [close_price] => 919.7 [chn_per] => 0.05 [ttl_trd_qty] => 11068 [volume] => 228 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 917.75 [close_price] => 919.7 [chn_per] => 0.05 [ttl_trd_qty] => 11075 [volume] => 7 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 917.75 [close_price] => 919.7 [chn_per] => 0.05 [ttl_trd_qty] => 11075 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 917.75 [close_price] => 920 [chn_per] => 0.08 [ttl_trd_qty] => 11441 [volume] => 366 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 917.75 [close_price] => 920 [chn_per] => 0.08 [ttl_trd_qty] => 11461 [volume] => 20 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 917.75 [close_price] => 920 [chn_per] => 0.08 [ttl_trd_qty] => 11461 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 917.75 [close_price] => 920.9 [chn_per] => 0.18 [ttl_trd_qty] => 11694 [volume] => 233 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 917.75 [close_price] => 921 [chn_per] => 0.19 [ttl_trd_qty] => 12351 [volume] => 657 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 920.15 [high_price] => 927.95 [low_price] => 917.75 [close_price] => 920 [chn_per] => 0.08 [ttl_trd_qty] => 13089 [volume] => 738 ) ) [HAVELLS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1172.6 [high_price] => 1190.8 [low_price] => 1172.4 [close_price] => 1187.6 [chn_per] => 2.44 [ttl_trd_qty] => 42963 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1172.6 [high_price] => 1194.9 [low_price] => 1172.4 [close_price] => 1191 [chn_per] => 2.73 [ttl_trd_qty] => 217110 [volume] => 174147 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1172.6 [high_price] => 1194.9 [low_price] => 1172.4 [close_price] => 1191 [chn_per] => 2.73 [ttl_trd_qty] => 217110 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1172.6 [high_price] => 1194.9 [low_price] => 1172.4 [close_price] => 1183.7 [chn_per] => 2.1 [ttl_trd_qty] => 298153 [volume] => 81043 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1172.6 [high_price] => 1194.9 [low_price] => 1172.4 [close_price] => 1191.5 [chn_per] => 2.78 [ttl_trd_qty] => 365409 [volume] => 67256 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1198.5 [chn_per] => 3.38 [ttl_trd_qty] => 495917 [volume] => 130508 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1198.5 [chn_per] => 3.38 [ttl_trd_qty] => 495917 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1196.8 [chn_per] => 3.23 [ttl_trd_qty] => 580933 [volume] => 85016 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1194.7 [chn_per] => 3.05 [ttl_trd_qty] => 603878 [volume] => 22945 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1191.9 [chn_per] => 2.81 [ttl_trd_qty] => 617848 [volume] => 13970 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1191.9 [chn_per] => 2.81 [ttl_trd_qty] => 617848 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1189.8 [chn_per] => 2.63 [ttl_trd_qty] => 646710 [volume] => 28862 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1186.5 [chn_per] => 2.35 [ttl_trd_qty] => 657982 [volume] => 11272 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1181.6 [chn_per] => 1.92 [ttl_trd_qty] => 701606 [volume] => 43624 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1180.2 [chn_per] => 1.8 [ttl_trd_qty] => 719040 [volume] => 17434 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1180.2 [chn_per] => 1.8 [ttl_trd_qty] => 737660 [volume] => 18620 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1180.2 [chn_per] => 1.8 [ttl_trd_qty] => 737660 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1183.7 [chn_per] => 2.1 [ttl_trd_qty] => 794226 [volume] => 56566 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1189.2 [chn_per] => 2.58 [ttl_trd_qty] => 868443 [volume] => 74217 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1193.9 [chn_per] => 2.98 [ttl_trd_qty] => 986999 [volume] => 118556 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1191.8 [chn_per] => 2.8 [ttl_trd_qty] => 1036309 [volume] => 49310 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1192.4 [chn_per] => 2.86 [ttl_trd_qty] => 1048249 [volume] => 11940 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1188.5 [chn_per] => 2.52 [ttl_trd_qty] => 1195079 [volume] => 146830 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1188.5 [chn_per] => 2.52 [ttl_trd_qty] => 1195079 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1189.7 [chn_per] => 2.62 [ttl_trd_qty] => 1284075 [volume] => 88996 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1172.6 [high_price] => 1200.9 [low_price] => 1172.4 [close_price] => 1188.5 [chn_per] => 2.52 [ttl_trd_qty] => 1370536 [volume] => 86461 ) ) [HBLENGINE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 819 [high_price] => 824.85 [low_price] => 816.05 [close_price] => 818.3 [chn_per] => 0.74 [ttl_trd_qty] => 27437 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 819 [high_price] => 828 [low_price] => 816.05 [close_price] => 819.7 [chn_per] => 0.92 [ttl_trd_qty] => 159891 [volume] => 132454 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 819 [high_price] => 828 [low_price] => 816.05 [close_price] => 826.5 [chn_per] => 1.75 [ttl_trd_qty] => 226757 [volume] => 66866 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 819 [high_price] => 828 [low_price] => 816.05 [close_price] => 824.45 [chn_per] => 1.5 [ttl_trd_qty] => 272026 [volume] => 45269 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 819 [high_price] => 828 [low_price] => 816.05 [close_price] => 824.45 [chn_per] => 1.5 [ttl_trd_qty] => 272026 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 827.5 [chn_per] => 1.88 [ttl_trd_qty] => 641270 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 829 [chn_per] => 2.06 [ttl_trd_qty] => 681233 [volume] => 39963 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 828.4 [chn_per] => 1.99 [ttl_trd_qty] => 712940 [volume] => 31707 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 827.6 [chn_per] => 1.89 [ttl_trd_qty] => 734035 [volume] => 21095 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 827.6 [chn_per] => 1.89 [ttl_trd_qty] => 734035 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 827.95 [chn_per] => 1.93 [ttl_trd_qty] => 795610 [volume] => 61575 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 827.95 [chn_per] => 1.93 [ttl_trd_qty] => 795610 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 823 [chn_per] => 1.32 [ttl_trd_qty] => 851043 [volume] => 55433 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 823 [chn_per] => 1.32 [ttl_trd_qty] => 851043 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 824 [chn_per] => 1.45 [ttl_trd_qty] => 887052 [volume] => 36009 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 824.2 [chn_per] => 1.47 [ttl_trd_qty] => 892838 [volume] => 5786 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 825 [chn_per] => 1.57 [ttl_trd_qty] => 947637 [volume] => 54799 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 826.2 [chn_per] => 1.72 [ttl_trd_qty] => 950852 [volume] => 3215 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 825.55 [chn_per] => 1.64 [ttl_trd_qty] => 991566 [volume] => 40714 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 825.1 [chn_per] => 1.58 [ttl_trd_qty] => 1010944 [volume] => 19378 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 825.1 [chn_per] => 1.58 [ttl_trd_qty] => 1010944 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 824.4 [chn_per] => 1.5 [ttl_trd_qty] => 1050837 [volume] => 39893 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 820.45 [chn_per] => 1.01 [ttl_trd_qty] => 1080770 [volume] => 29933 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 822 [chn_per] => 1.2 [ttl_trd_qty] => 1120511 [volume] => 39741 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 819 [high_price] => 834.4 [low_price] => 816.05 [close_price] => 824 [chn_per] => 1.45 [ttl_trd_qty] => 1198746 [volume] => 78235 ) ) [HCC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 25.75 [high_price] => 25.98 [low_price] => 25.74 [close_price] => 25.88 [chn_per] => 0.9 [ttl_trd_qty] => 967498 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 25.75 [high_price] => 26.22 [low_price] => 25.63 [close_price] => 25.94 [chn_per] => 1.13 [ttl_trd_qty] => 5475253 [volume] => 4507755 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 25.75 [high_price] => 26.22 [low_price] => 25.63 [close_price] => 25.94 [chn_per] => 1.13 [ttl_trd_qty] => 5475253 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 25.75 [high_price] => 26.22 [low_price] => 25.63 [close_price] => 25.93 [chn_per] => 1.09 [ttl_trd_qty] => 8161984 [volume] => 2686731 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 25.75 [high_price] => 26.22 [low_price] => 25.63 [close_price] => 26.07 [chn_per] => 1.64 [ttl_trd_qty] => 9644777 [volume] => 1482793 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 25.75 [high_price] => 26.22 [low_price] => 25.63 [close_price] => 26.06 [chn_per] => 1.6 [ttl_trd_qty] => 10968069 [volume] => 1323292 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 25.75 [high_price] => 26.22 [low_price] => 25.63 [close_price] => 26.06 [chn_per] => 1.6 [ttl_trd_qty] => 10968069 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 26.28 [chn_per] => 2.46 [ttl_trd_qty] => 15994801 [volume] => 5026732 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 26.28 [chn_per] => 2.46 [ttl_trd_qty] => 15994801 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.96 [chn_per] => 1.21 [ttl_trd_qty] => 18033223 [volume] => 2038422 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 26.01 [chn_per] => 1.4 [ttl_trd_qty] => 18765468 [volume] => 732245 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.92 [chn_per] => 1.05 [ttl_trd_qty] => 19575367 [volume] => 809899 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.92 [chn_per] => 1.05 [ttl_trd_qty] => 19575367 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.9 [chn_per] => 0.97 [ttl_trd_qty] => 20794585 [volume] => 1219218 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.9 [chn_per] => 0.97 [ttl_trd_qty] => 20794585 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.82 [chn_per] => 0.66 [ttl_trd_qty] => 21316454 [volume] => 521869 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.82 [chn_per] => 0.66 [ttl_trd_qty] => 21316454 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.79 [chn_per] => 0.55 [ttl_trd_qty] => 21863023 [volume] => 546569 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.77 [chn_per] => 0.47 [ttl_trd_qty] => 22711683 [volume] => 848660 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.77 [chn_per] => 0.47 [ttl_trd_qty] => 22711683 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.8 [chn_per] => 0.58 [ttl_trd_qty] => 23842375 [volume] => 1130692 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.84 [chn_per] => 0.74 [ttl_trd_qty] => 24502358 [volume] => 659983 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.73 [chn_per] => 0.31 [ttl_trd_qty] => 25095330 [volume] => 592972 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.73 [chn_per] => 0.31 [ttl_trd_qty] => 25095330 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.75 [chn_per] => 0.39 [ttl_trd_qty] => 26671623 [volume] => 1576293 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 25.75 [high_price] => 26.37 [low_price] => 25.63 [close_price] => 25.75 [chn_per] => 0.39 [ttl_trd_qty] => 26671623 [volume] => 0 ) ) [HCG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 627.95 [high_price] => 636.45 [low_price] => 627 [close_price] => 636.45 [chn_per] => 1.49 [ttl_trd_qty] => 4164 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 622.8 [close_price] => 625.35 [chn_per] => -0.28 [ttl_trd_qty] => 13311 [volume] => 9147 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 622.8 [close_price] => 625.35 [chn_per] => -0.28 [ttl_trd_qty] => 13311 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 617.45 [close_price] => 618 [chn_per] => -1.45 [ttl_trd_qty] => 17551 [volume] => 4240 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 617.45 [close_price] => 622.05 [chn_per] => -0.81 [ttl_trd_qty] => 19570 [volume] => 2019 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 617.45 [close_price] => 621.15 [chn_per] => -0.95 [ttl_trd_qty] => 20944 [volume] => 1374 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 617.45 [close_price] => 621.15 [chn_per] => -0.95 [ttl_trd_qty] => 20944 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 617.45 [close_price] => 628.3 [chn_per] => 0.19 [ttl_trd_qty] => 27326 [volume] => 6382 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 617.45 [close_price] => 628.3 [chn_per] => 0.19 [ttl_trd_qty] => 27326 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 617.45 [close_price] => 627.5 [chn_per] => 0.06 [ttl_trd_qty] => 31826 [volume] => 4500 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 617.45 [close_price] => 630.95 [chn_per] => 0.61 [ttl_trd_qty] => 34286 [volume] => 2460 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 617.45 [close_price] => 632.55 [chn_per] => 0.87 [ttl_trd_qty] => 40072 [volume] => 5786 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 617.45 [close_price] => 632.55 [chn_per] => 0.87 [ttl_trd_qty] => 40072 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 617.45 [close_price] => 635.85 [chn_per] => 1.4 [ttl_trd_qty] => 61345 [volume] => 21273 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 627.95 [high_price] => 636.6 [low_price] => 617.45 [close_price] => 635.85 [chn_per] => 1.4 [ttl_trd_qty] => 61345 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 627.95 [high_price] => 637.15 [low_price] => 617.45 [close_price] => 635.85 [chn_per] => 1.4 [ttl_trd_qty] => 68037 [volume] => 6692 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 627.95 [high_price] => 637.15 [low_price] => 617.45 [close_price] => 635.85 [chn_per] => 1.4 [ttl_trd_qty] => 68037 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 627.95 [high_price] => 637.15 [low_price] => 617.45 [close_price] => 635.1 [chn_per] => 1.28 [ttl_trd_qty] => 130124 [volume] => 62087 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 627.95 [high_price] => 637.15 [low_price] => 617.45 [close_price] => 634.9 [chn_per] => 1.24 [ttl_trd_qty] => 134727 [volume] => 4603 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 627.95 [high_price] => 637.15 [low_price] => 617.45 [close_price] => 634.9 [chn_per] => 1.24 [ttl_trd_qty] => 134727 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 627.95 [high_price] => 637.15 [low_price] => 617.45 [close_price] => 633.45 [chn_per] => 1.01 [ttl_trd_qty] => 142667 [volume] => 7940 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 627.95 [high_price] => 637.15 [low_price] => 617.45 [close_price] => 633.6 [chn_per] => 1.04 [ttl_trd_qty] => 145282 [volume] => 2615 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 627.95 [high_price] => 637.15 [low_price] => 617.45 [close_price] => 634.35 [chn_per] => 1.16 [ttl_trd_qty] => 151376 [volume] => 6094 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 627.95 [high_price] => 637.15 [low_price] => 617.45 [close_price] => 634.35 [chn_per] => 1.16 [ttl_trd_qty] => 151376 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 627.95 [high_price] => 637.15 [low_price] => 617.45 [close_price] => 634.05 [chn_per] => 1.11 [ttl_trd_qty] => 161444 [volume] => 10068 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 627.95 [high_price] => 637.15 [low_price] => 617.45 [close_price] => 634.05 [chn_per] => 1.11 [ttl_trd_qty] => 161444 [volume] => 0 ) ) [HCL-INSYS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.91 [high_price] => 12.27 [low_price] => 11.91 [close_price] => 12.27 [chn_per] => 2.59 [ttl_trd_qty] => 5147 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.25 [chn_per] => 2.42 [ttl_trd_qty] => 24564 [volume] => 19417 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.19 [chn_per] => 1.92 [ttl_trd_qty] => 28098 [volume] => 3534 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.13 [chn_per] => 1.42 [ttl_trd_qty] => 39538 [volume] => 11440 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.13 [chn_per] => 1.42 [ttl_trd_qty] => 39538 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.1 [chn_per] => 1.17 [ttl_trd_qty] => 45887 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.04 [chn_per] => 0.67 [ttl_trd_qty] => 55390 [volume] => 9503 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.05 [chn_per] => 0.75 [ttl_trd_qty] => 63280 [volume] => 7890 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.05 [chn_per] => 0.75 [ttl_trd_qty] => 65484 [volume] => 2204 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.05 [chn_per] => 0.75 [ttl_trd_qty] => 65484 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.07 [chn_per] => 0.92 [ttl_trd_qty] => 79197 [volume] => 13713 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.07 [chn_per] => 0.92 [ttl_trd_qty] => 79197 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.09 [chn_per] => 1.09 [ttl_trd_qty] => 81625 [volume] => 2428 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.09 [chn_per] => 1.09 [ttl_trd_qty] => 81625 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.08 [chn_per] => 1 [ttl_trd_qty] => 88153 [volume] => 6528 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.08 [chn_per] => 1 [ttl_trd_qty] => 91492 [volume] => 3339 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.08 [chn_per] => 1 [ttl_trd_qty] => 93443 [volume] => 1951 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.11 [chn_per] => 1.25 [ttl_trd_qty] => 95831 [volume] => 2388 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.1 [chn_per] => 1.17 [ttl_trd_qty] => 102720 [volume] => 6889 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.12 [chn_per] => 1.34 [ttl_trd_qty] => 111085 [volume] => 8365 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.12 [chn_per] => 1.34 [ttl_trd_qty] => 111085 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.06 [chn_per] => 0.84 [ttl_trd_qty] => 119967 [volume] => 8882 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.09 [chn_per] => 1.09 [ttl_trd_qty] => 120878 [volume] => 911 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.06 [chn_per] => 0.84 [ttl_trd_qty] => 142629 [volume] => 21751 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.91 [high_price] => 12.4 [low_price] => 11.91 [close_price] => 12.06 [chn_per] => 0.84 [ttl_trd_qty] => 167201 [volume] => 24572 ) ) [HCLTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1070 [high_price] => 1072.4 [low_price] => 1065.1 [close_price] => 1067.6 [chn_per] => -0.4 [ttl_trd_qty] => 89213 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1065.1 [close_price] => 1071.1 [chn_per] => -0.4 [ttl_trd_qty] => 89213 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1065.1 [close_price] => 1071.1 [chn_per] => -0.68 [ttl_trd_qty] => 523280 [volume] => 434067 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1062 [close_price] => 1064.5 [chn_per] => -0.99 [ttl_trd_qty] => 898049 [volume] => 374769 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1057.8 [close_price] => 1060 [chn_per] => -0.99 [ttl_trd_qty] => 898049 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1057.8 [close_price] => 1058.9 [chn_per] => -1.2 [ttl_trd_qty] => 1223185 [volume] => 325136 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1057.8 [close_price] => 1058.9 [chn_per] => -1.61 [ttl_trd_qty] => 1392220 [volume] => 169035 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1052.3 [close_price] => 1054.3 [chn_per] => -1.63 [ttl_trd_qty] => 1551324 [volume] => 159104 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1052.3 [close_price] => 1055.1 [chn_per] => -1.56 [ttl_trd_qty] => 1648561 [volume] => 97237 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1052.3 [close_price] => 1054.4 [chn_per] => -1.56 [ttl_trd_qty] => 1648561 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1052.3 [close_price] => 1054.4 [chn_per] => -1.38 [ttl_trd_qty] => 1794004 [volume] => 145443 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1052.3 [close_price] => 1055.9 [chn_per] => -1.48 [ttl_trd_qty] => 1842655 [volume] => 48651 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1052.3 [close_price] => 1053.5 [chn_per] => -1.71 [ttl_trd_qty] => 1947209 [volume] => 104554 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1048 [close_price] => 1050.5 [chn_per] => -1.99 [ttl_trd_qty] => 2118957 [volume] => 171748 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1048 [close_price] => 1051.8 [chn_per] => -1.87 [ttl_trd_qty] => 2188836 [volume] => 69879 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1046.7 [close_price] => 1047.3 [chn_per] => -1.87 [ttl_trd_qty] => 2188836 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1046.7 [close_price] => 1047.3 [chn_per] => -2.29 [ttl_trd_qty] => 2316936 [volume] => 128100 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1040 [close_price] => 1041 [chn_per] => -2.87 [ttl_trd_qty] => 2601044 [volume] => 284108 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1039 [close_price] => 1040 [chn_per] => -2.97 [ttl_trd_qty] => 2732728 [volume] => 131684 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1039 [close_price] => 1040.3 [chn_per] => -2.94 [ttl_trd_qty] => 2840766 [volume] => 108038 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1038.1 [close_price] => 1039.4 [chn_per] => -2.94 [ttl_trd_qty] => 2840766 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1038.1 [close_price] => 1039.2 [chn_per] => -3.04 [ttl_trd_qty] => 2918628 [volume] => 77862 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1036 [close_price] => 1039 [chn_per] => -3.06 [ttl_trd_qty] => 3161180 [volume] => 242552 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1036 [close_price] => 1039 [chn_per] => -3.12 [ttl_trd_qty] => 3273131 [volume] => 111951 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1033.2 [close_price] => 1034.9 [chn_per] => -3.44 [ttl_trd_qty] => 3504755 [volume] => 231624 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1070 [high_price] => 1076.5 [low_price] => 1030 [close_price] => 1035.4 [chn_per] => -3.4 [ttl_trd_qty] => 3816249 [volume] => 311494 ) ) [HDBFS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 747.05 [high_price] => 755 [low_price] => 743.25 [close_price] => 751.35 [chn_per] => 0.07 [ttl_trd_qty] => 4573 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 747.05 [high_price] => 755 [low_price] => 743.25 [close_price] => 751.35 [chn_per] => 0.07 [ttl_trd_qty] => 4573 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 747.05 [high_price] => 756 [low_price] => 743.25 [close_price] => 753.95 [chn_per] => 0.42 [ttl_trd_qty] => 52576 [volume] => 48003 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 747.05 [high_price] => 756 [low_price] => 743.25 [close_price] => 753.7 [chn_per] => 0.39 [ttl_trd_qty] => 64210 [volume] => 11634 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 747.05 [high_price] => 756 [low_price] => 743.25 [close_price] => 753.2 [chn_per] => 0.32 [ttl_trd_qty] => 72710 [volume] => 8500 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 747.05 [high_price] => 756 [low_price] => 743.25 [close_price] => 753.2 [chn_per] => 0.32 [ttl_trd_qty] => 72710 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 758.45 [chn_per] => 1.02 [ttl_trd_qty] => 119267 [volume] => 46557 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 758.45 [chn_per] => 1.02 [ttl_trd_qty] => 119267 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 758.5 [chn_per] => 1.03 [ttl_trd_qty] => 167243 [volume] => 47976 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 759 [chn_per] => 1.09 [ttl_trd_qty] => 185934 [volume] => 18691 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 756.9 [chn_per] => 0.81 [ttl_trd_qty] => 213362 [volume] => 27428 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 755.85 [chn_per] => 0.67 [ttl_trd_qty] => 249742 [volume] => 36380 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 756.2 [chn_per] => 0.72 [ttl_trd_qty] => 286501 [volume] => 36759 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 755 [chn_per] => 0.56 [ttl_trd_qty] => 330271 [volume] => 43770 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 755.35 [chn_per] => 0.61 [ttl_trd_qty] => 356496 [volume] => 26225 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 755.05 [chn_per] => 0.57 [ttl_trd_qty] => 393002 [volume] => 36506 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 754.95 [chn_per] => 0.55 [ttl_trd_qty] => 397265 [volume] => 4263 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 758.2 [chn_per] => 0.99 [ttl_trd_qty] => 460784 [volume] => 63519 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 758.2 [chn_per] => 0.99 [ttl_trd_qty] => 460784 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 758.1 [chn_per] => 0.97 [ttl_trd_qty] => 494423 [volume] => 33639 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 754.45 [chn_per] => 0.49 [ttl_trd_qty] => 510955 [volume] => 16532 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 754.9 [chn_per] => 0.55 [ttl_trd_qty] => 525014 [volume] => 14059 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 754.65 [chn_per] => 0.51 [ttl_trd_qty] => 535256 [volume] => 10242 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 754.65 [chn_per] => 0.51 [ttl_trd_qty] => 535256 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 752.95 [chn_per] => 0.29 [ttl_trd_qty] => 580020 [volume] => 44764 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 747.05 [high_price] => 759.55 [low_price] => 743.25 [close_price] => 753.8 [chn_per] => 0.4 [ttl_trd_qty] => 605560 [volume] => 25540 ) ) [HDFCAMC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2663 [high_price] => 2670.5 [low_price] => 2659.9 [close_price] => 2666.6 [chn_per] => 0.51 [ttl_trd_qty] => 4876 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2663 [high_price] => 2670.5 [low_price] => 2659.9 [close_price] => 2666.6 [chn_per] => 0.51 [ttl_trd_qty] => 4876 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2663 [high_price] => 2681.7 [low_price] => 2655.6 [close_price] => 2680.7 [chn_per] => 1.04 [ttl_trd_qty] => 40825 [volume] => 35949 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2663 [high_price] => 2692.8 [low_price] => 2655.6 [close_price] => 2687.9 [chn_per] => 1.31 [ttl_trd_qty] => 77415 [volume] => 36590 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2663 [high_price] => 2692.8 [low_price] => 2655.6 [close_price] => 2687.9 [chn_per] => 1.31 [ttl_trd_qty] => 77415 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2663 [high_price] => 2701.9 [low_price] => 2655.6 [close_price] => 2687 [chn_per] => 1.27 [ttl_trd_qty] => 133102 [volume] => 55687 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2663 [high_price] => 2701.9 [low_price] => 2655.6 [close_price] => 2680 [chn_per] => 1.01 [ttl_trd_qty] => 141981 [volume] => 8879 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2663 [high_price] => 2701.9 [low_price] => 2655.6 [close_price] => 2682.3 [chn_per] => 1.1 [ttl_trd_qty] => 146788 [volume] => 4807 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2663 [high_price] => 2705 [low_price] => 2655.6 [close_price] => 2703.5 [chn_per] => 1.9 [ttl_trd_qty] => 166295 [volume] => 19507 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2663 [high_price] => 2705 [low_price] => 2655.6 [close_price] => 2703.5 [chn_per] => 1.9 [ttl_trd_qty] => 166295 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2663 [high_price] => 2714 [low_price] => 2655.6 [close_price] => 2713.3 [chn_per] => 2.27 [ttl_trd_qty] => 200348 [volume] => 34053 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2663 [high_price] => 2720.5 [low_price] => 2655.6 [close_price] => 2720.5 [chn_per] => 2.54 [ttl_trd_qty] => 235060 [volume] => 34712 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2663 [high_price] => 2722.8 [low_price] => 2655.6 [close_price] => 2710.9 [chn_per] => 2.17 [ttl_trd_qty] => 291322 [volume] => 56262 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2663 [high_price] => 2722.8 [low_price] => 2655.6 [close_price] => 2700 [chn_per] => 1.76 [ttl_trd_qty] => 471343 [volume] => 180021 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2663 [high_price] => 2722.8 [low_price] => 2655.6 [close_price] => 2714 [chn_per] => 2.29 [ttl_trd_qty] => 523404 [volume] => 52061 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2663 [high_price] => 2722.8 [low_price] => 2655.6 [close_price] => 2714 [chn_per] => 2.29 [ttl_trd_qty] => 523404 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2663 [high_price] => 2722.8 [low_price] => 2655.6 [close_price] => 2716.6 [chn_per] => 2.39 [ttl_trd_qty] => 556989 [volume] => 33585 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2663 [high_price] => 2722.8 [low_price] => 2655.6 [close_price] => 2713.5 [chn_per] => 2.27 [ttl_trd_qty] => 624502 [volume] => 67513 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2663 [high_price] => 2722.8 [low_price] => 2655.6 [close_price] => 2716.9 [chn_per] => 2.4 [ttl_trd_qty] => 658775 [volume] => 34273 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2663 [high_price] => 2723.4 [low_price] => 2655.6 [close_price] => 2719.1 [chn_per] => 2.48 [ttl_trd_qty] => 687427 [volume] => 28652 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2663 [high_price] => 2723.4 [low_price] => 2655.6 [close_price] => 2719.1 [chn_per] => 2.48 [ttl_trd_qty] => 687427 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2663 [high_price] => 2743 [low_price] => 2655.6 [close_price] => 2743 [chn_per] => 3.38 [ttl_trd_qty] => 742913 [volume] => 55486 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2663 [high_price] => 2752.4 [low_price] => 2655.6 [close_price] => 2746.4 [chn_per] => 3.51 [ttl_trd_qty] => 858041 [volume] => 115128 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2663 [high_price] => 2752.4 [low_price] => 2655.6 [close_price] => 2736 [chn_per] => 3.12 [ttl_trd_qty] => 947254 [volume] => 89213 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2663 [high_price] => 2752.4 [low_price] => 2655.6 [close_price] => 2745.9 [chn_per] => 3.49 [ttl_trd_qty] => 1035499 [volume] => 88245 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2663 [high_price] => 2752.4 [low_price] => 2655.6 [close_price] => 2748.8 [chn_per] => 3.6 [ttl_trd_qty] => 1139624 [volume] => 104125 ) ) [HDFCBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 793.5 [high_price] => 798.9 [low_price] => 793.5 [close_price] => 797.5 [chn_per] => -0.06 [ttl_trd_qty] => 1252842 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 793.5 [high_price] => 798.9 [low_price] => 793.5 [close_price] => 797.5 [chn_per] => -0.06 [ttl_trd_qty] => 1252842 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 793.5 [high_price] => 800.95 [low_price] => 793.5 [close_price] => 799.8 [chn_per] => 0.23 [ttl_trd_qty] => 2807468 [volume] => 1554626 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 793.5 [high_price] => 800.95 [low_price] => 793.5 [close_price] => 797.15 [chn_per] => -0.1 [ttl_trd_qty] => 3634529 [volume] => 827061 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 793.5 [high_price] => 800.95 [low_price] => 793.5 [close_price] => 797.55 [chn_per] => -0.05 [ttl_trd_qty] => 4512859 [volume] => 878330 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 793.5 [high_price] => 800.95 [low_price] => 793.5 [close_price] => 798.2 [chn_per] => 0.03 [ttl_trd_qty] => 6002042 [volume] => 1489183 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 793.5 [high_price] => 800.95 [low_price] => 793.5 [close_price] => 795.2 [chn_per] => -0.34 [ttl_trd_qty] => 6809219 [volume] => 807177 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 793.5 [high_price] => 800.95 [low_price] => 793.5 [close_price] => 796.5 [chn_per] => -0.18 [ttl_trd_qty] => 7222243 [volume] => 413024 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 793.5 [high_price] => 800.95 [low_price] => 793.5 [close_price] => 798.15 [chn_per] => 0.03 [ttl_trd_qty] => 7673679 [volume] => 451436 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 793.5 [high_price] => 800.95 [low_price] => 793.5 [close_price] => 797.65 [chn_per] => -0.04 [ttl_trd_qty] => 7913649 [volume] => 239970 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 793.5 [high_price] => 800.95 [low_price] => 793.5 [close_price] => 798.3 [chn_per] => 0.04 [ttl_trd_qty] => 8330162 [volume] => 416513 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 801.4 [chn_per] => 0.43 [ttl_trd_qty] => 10996039 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 800.55 [chn_per] => 0.33 [ttl_trd_qty] => 12024232 [volume] => 1028193 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 800.65 [chn_per] => 0.34 [ttl_trd_qty] => 12317904 [volume] => 293672 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 800.65 [chn_per] => 0.34 [ttl_trd_qty] => 12317904 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 801.6 [chn_per] => 0.46 [ttl_trd_qty] => 13314607 [volume] => 996703 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 800.1 [chn_per] => 0.27 [ttl_trd_qty] => 13863258 [volume] => 548651 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 799.4 [chn_per] => 0.18 [ttl_trd_qty] => 14846784 [volume] => 983526 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 799.4 [chn_per] => 0.18 [ttl_trd_qty] => 14846784 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 799.25 [chn_per] => 0.16 [ttl_trd_qty] => 16984037 [volume] => 2137253 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 798.5 [chn_per] => 0.07 [ttl_trd_qty] => 17346163 [volume] => 362126 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 798.15 [chn_per] => 0.03 [ttl_trd_qty] => 17686020 [volume] => 339857 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 796.75 [chn_per] => -0.15 [ttl_trd_qty] => 20002405 [volume] => 2316385 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 796.55 [chn_per] => -0.18 [ttl_trd_qty] => 22835655 [volume] => 2833250 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 793.5 [high_price] => 802.25 [low_price] => 793.5 [close_price] => 796.55 [chn_per] => -0.18 [ttl_trd_qty] => 22835655 [volume] => 0 ) ) [HDFCBSE500] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 37 [high_price] => 37 [low_price] => 37 [close_price] => 37 [chn_per] => -0.11 [ttl_trd_qty] => 10 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 37 [high_price] => 37.01 [low_price] => 36.8 [close_price] => 36.98 [chn_per] => -0.16 [ttl_trd_qty] => 1675 [volume] => 1665 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 37 [high_price] => 37.01 [low_price] => 36.8 [close_price] => 36.98 [chn_per] => -0.16 [ttl_trd_qty] => 1675 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 37 [high_price] => 37.06 [low_price] => 36.8 [close_price] => 37.06 [chn_per] => 0.05 [ttl_trd_qty] => 5224 [volume] => 3549 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 37 [high_price] => 37.06 [low_price] => 36.8 [close_price] => 37.06 [chn_per] => 0.05 [ttl_trd_qty] => 5224 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.08 [chn_per] => 0.11 [ttl_trd_qty] => 5794 [volume] => 570 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 36.98 [chn_per] => -0.16 [ttl_trd_qty] => 5915 [volume] => 121 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.07 [chn_per] => 0.08 [ttl_trd_qty] => 6146 [volume] => 231 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.06 [chn_per] => 0.05 [ttl_trd_qty] => 8168 [volume] => 2022 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.06 [chn_per] => 0.05 [ttl_trd_qty] => 8210 [volume] => 42 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.06 [chn_per] => 0.05 [ttl_trd_qty] => 8210 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.06 [chn_per] => 0.05 [ttl_trd_qty] => 11520 [volume] => 3310 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.09 [chn_per] => 0.13 [ttl_trd_qty] => 11569 [volume] => 49 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.02 [chn_per] => -0.05 [ttl_trd_qty] => 11837 [volume] => 268 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.09 [chn_per] => 0.13 [ttl_trd_qty] => 12146 [volume] => 309 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.08 [chn_per] => 0.11 [ttl_trd_qty] => 12149 [volume] => 3 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.07 [chn_per] => 0.08 [ttl_trd_qty] => 12242 [volume] => 93 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.07 [chn_per] => 0.08 [ttl_trd_qty] => 12242 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.02 [chn_per] => -0.05 [ttl_trd_qty] => 14273 [volume] => 2031 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 37 [high_price] => 37.09 [low_price] => 36.8 [close_price] => 37.02 [chn_per] => -0.05 [ttl_trd_qty] => 14273 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 37 [high_price] => 37.18 [low_price] => 36.8 [close_price] => 37.12 [chn_per] => 0.22 [ttl_trd_qty] => 59424 [volume] => 45151 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 37 [high_price] => 37.18 [low_price] => 36.8 [close_price] => 37.18 [chn_per] => 0.38 [ttl_trd_qty] => 79911 [volume] => 20487 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 37 [high_price] => 37.21 [low_price] => 36.8 [close_price] => 37.15 [chn_per] => 0.3 [ttl_trd_qty] => 265449 [volume] => 185538 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 37 [high_price] => 37.21 [low_price] => 36.8 [close_price] => 37.15 [chn_per] => 0.3 [ttl_trd_qty] => 265449 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 37 [high_price] => 37.21 [low_price] => 36.8 [close_price] => 37.18 [chn_per] => 0.38 [ttl_trd_qty] => 265717 [volume] => 268 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 37 [high_price] => 37.21 [low_price] => 36.8 [close_price] => 37.18 [chn_per] => 0.38 [ttl_trd_qty] => 265717 [volume] => 0 ) ) [HDFCGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.23 [close_price] => 119.04 [chn_per] => -0.6 [ttl_trd_qty] => 46331 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.23 [close_price] => 119.04 [chn_per] => -0.6 [ttl_trd_qty] => 46331 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.23 [close_price] => 118.79 [chn_per] => -0.81 [ttl_trd_qty] => 342799 [volume] => 296468 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.23 [close_price] => 118.81 [chn_per] => -0.79 [ttl_trd_qty] => 433625 [volume] => 90826 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.23 [close_price] => 118.54 [chn_per] => -1.02 [ttl_trd_qty] => 555837 [volume] => 122212 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.23 [close_price] => 118.69 [chn_per] => -0.89 [ttl_trd_qty] => 694432 [volume] => 138595 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.23 [close_price] => 118.59 [chn_per] => -0.98 [ttl_trd_qty] => 760524 [volume] => 66092 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.23 [close_price] => 118.45 [chn_per] => -1.09 [ttl_trd_qty] => 1021267 [volume] => 260743 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.23 [close_price] => 118.53 [chn_per] => -1.03 [ttl_trd_qty] => 1434518 [volume] => 413251 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.23 [close_price] => 118.62 [chn_per] => -0.95 [ttl_trd_qty] => 1483664 [volume] => 49146 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.23 [close_price] => 118.4 [chn_per] => -1.14 [ttl_trd_qty] => 1574746 [volume] => 91082 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 118.44 [chn_per] => -1.1 [ttl_trd_qty] => 1847429 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 118.43 [chn_per] => -1.11 [ttl_trd_qty] => 1976661 [volume] => 129232 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 118.37 [chn_per] => -1.16 [ttl_trd_qty] => 2019554 [volume] => 42893 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 118.37 [chn_per] => -1.16 [ttl_trd_qty] => 2019554 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 118.64 [chn_per] => -0.94 [ttl_trd_qty] => 2225541 [volume] => 205987 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 118.75 [chn_per] => -0.84 [ttl_trd_qty] => 2252329 [volume] => 26788 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 118.84 [chn_per] => -0.77 [ttl_trd_qty] => 2282133 [volume] => 29804 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 118.84 [chn_per] => -0.77 [ttl_trd_qty] => 2282133 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 118.89 [chn_per] => -0.73 [ttl_trd_qty] => 2336465 [volume] => 54332 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 118.86 [chn_per] => -0.75 [ttl_trd_qty] => 2340947 [volume] => 4482 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 118.84 [chn_per] => -0.77 [ttl_trd_qty] => 2350463 [volume] => 9516 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 119.09 [chn_per] => -0.56 [ttl_trd_qty] => 2441830 [volume] => 91367 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 119.29 [chn_per] => -0.39 [ttl_trd_qty] => 2508604 [volume] => 66774 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 119.68 [high_price] => 119.68 [low_price] => 118.2 [close_price] => 119.29 [chn_per] => -0.39 [ttl_trd_qty] => 2508604 [volume] => 0 ) ) [HDFCGROWTH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 111.32 [high_price] => 113.5 [low_price] => 110.34 [close_price] => 113.5 [chn_per] => 1.97 [ttl_trd_qty] => 17923 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 111.49 [high_price] => 111.58 [low_price] => 111.46 [close_price] => 111.51 [chn_per] => 0.62 [ttl_trd_qty] => 64 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 111.49 [high_price] => 111.58 [low_price] => 111.46 [close_price] => 111.51 [chn_per] => 0.62 [ttl_trd_qty] => 64 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 111.49 [high_price] => 111.78 [low_price] => 111.19 [close_price] => 111.78 [chn_per] => 0.87 [ttl_trd_qty] => 234 [volume] => 170 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 111.49 [high_price] => 111.78 [low_price] => 111.19 [close_price] => 111.78 [chn_per] => 0.87 [ttl_trd_qty] => 234 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111.19 [close_price] => 111.56 [chn_per] => 0.67 [ttl_trd_qty] => 487 [volume] => 253 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111.19 [close_price] => 111.47 [chn_per] => 0.59 [ttl_trd_qty] => 501 [volume] => 14 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111.19 [close_price] => 111.54 [chn_per] => 0.65 [ttl_trd_qty] => 568 [volume] => 67 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111.19 [close_price] => 111.55 [chn_per] => 0.66 [ttl_trd_qty] => 721 [volume] => 153 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111.19 [close_price] => 111.48 [chn_per] => 0.6 [ttl_trd_qty] => 891 [volume] => 170 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111.19 [close_price] => 111.48 [chn_per] => 0.6 [ttl_trd_qty] => 891 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111.19 [close_price] => 111.27 [chn_per] => 0.41 [ttl_trd_qty] => 1072 [volume] => 181 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111.02 [close_price] => 111.02 [chn_per] => 0.18 [ttl_trd_qty] => 1404 [volume] => 332 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111 [close_price] => 111.05 [chn_per] => 0.21 [ttl_trd_qty] => 1498 [volume] => 94 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111 [close_price] => 111.05 [chn_per] => 0.21 [ttl_trd_qty] => 1498 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111 [close_price] => 111.01 [chn_per] => 0.17 [ttl_trd_qty] => 1839 [volume] => 341 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111 [close_price] => 111.01 [chn_per] => 0.17 [ttl_trd_qty] => 1839 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 111 [close_price] => 111.01 [chn_per] => 0.17 [ttl_trd_qty] => 1839 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 110.91 [close_price] => 111.03 [chn_per] => 0.19 [ttl_trd_qty] => 3585 [volume] => 1746 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 110.91 [close_price] => 111.03 [chn_per] => 0.19 [ttl_trd_qty] => 3585 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 110.91 [close_price] => 111.14 [chn_per] => 0.29 [ttl_trd_qty] => 3673 [volume] => 88 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 110.91 [close_price] => 111.14 [chn_per] => 0.29 [ttl_trd_qty] => 3673 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 110.85 [close_price] => 110.94 [chn_per] => 0.11 [ttl_trd_qty] => 3880 [volume] => 207 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 110.85 [close_price] => 110.9 [chn_per] => 0.07 [ttl_trd_qty] => 4402 [volume] => 522 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 110.77 [close_price] => 110.9 [chn_per] => 0.07 [ttl_trd_qty] => 5820 [volume] => 1418 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 111.49 [high_price] => 111.85 [low_price] => 110.77 [close_price] => 110.9 [chn_per] => 0.07 [ttl_trd_qty] => 5820 [volume] => 0 ) ) [HDFCLIFE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 570 [close_price] => 570.2 [chn_per] => -0.98 [ttl_trd_qty] => 38294 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 570 [close_price] => 570.2 [chn_per] => -0.98 [ttl_trd_qty] => 38294 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 568.5 [close_price] => 570.85 [chn_per] => -0.87 [ttl_trd_qty] => 281796 [volume] => 243502 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 568.5 [close_price] => 571.7 [chn_per] => -0.72 [ttl_trd_qty] => 350476 [volume] => 68680 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 568.5 [close_price] => 572.75 [chn_per] => -0.54 [ttl_trd_qty] => 393260 [volume] => 42784 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 568.5 [close_price] => 572 [chn_per] => -0.67 [ttl_trd_qty] => 426603 [volume] => 33343 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 568.5 [close_price] => 571.45 [chn_per] => -0.76 [ttl_trd_qty] => 452495 [volume] => 25892 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 568.5 [close_price] => 572.3 [chn_per] => -0.62 [ttl_trd_qty] => 484209 [volume] => 31714 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 568.5 [close_price] => 573.3 [chn_per] => -0.44 [ttl_trd_qty] => 514934 [volume] => 30725 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 568.5 [close_price] => 571.8 [chn_per] => -0.7 [ttl_trd_qty] => 563793 [volume] => 48859 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 568.5 [close_price] => 570.25 [chn_per] => -0.97 [ttl_trd_qty] => 632992 [volume] => 69199 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 567.8 [close_price] => 568.6 [chn_per] => -1.26 [ttl_trd_qty] => 1067556 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 565.95 [close_price] => 566.7 [chn_per] => -1.59 [ttl_trd_qty] => 1787286 [volume] => 719730 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 565.95 [close_price] => 566.45 [chn_per] => -1.63 [ttl_trd_qty] => 1968075 [volume] => 180789 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 565.95 [close_price] => 566.45 [chn_per] => -1.63 [ttl_trd_qty] => 1968075 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 564.8 [close_price] => 566.15 [chn_per] => -1.68 [ttl_trd_qty] => 2282879 [volume] => 314804 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 564.8 [close_price] => 567.85 [chn_per] => -1.39 [ttl_trd_qty] => 2358224 [volume] => 75345 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 564.8 [close_price] => 571.25 [chn_per] => -0.8 [ttl_trd_qty] => 4952041 [volume] => 2593817 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 564.8 [close_price] => 571.25 [chn_per] => -0.8 [ttl_trd_qty] => 4952041 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 564.8 [close_price] => 572.15 [chn_per] => -0.64 [ttl_trd_qty] => 5395846 [volume] => 443805 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 564.8 [close_price] => 571.25 [chn_per] => -0.8 [ttl_trd_qty] => 5422044 [volume] => 26198 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 564.8 [close_price] => 571.8 [chn_per] => -0.7 [ttl_trd_qty] => 5477344 [volume] => 55300 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 564.8 [close_price] => 569.45 [chn_per] => -1.11 [ttl_trd_qty] => 5695625 [volume] => 218281 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 564.8 [close_price] => 570 [chn_per] => -1.02 [ttl_trd_qty] => 6572438 [volume] => 876813 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 574.8 [high_price] => 575.5 [low_price] => 564.8 [close_price] => 570 [chn_per] => -1.02 [ttl_trd_qty] => 6572438 [volume] => 0 ) ) [HDFCLOWVOL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.22 [chn_per] => 0 [ttl_trd_qty] => 45 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.27 [chn_per] => 0.25 [ttl_trd_qty] => 630 [volume] => 585 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.27 [chn_per] => 0.25 [ttl_trd_qty] => 867 [volume] => 237 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.3 [chn_per] => 0.25 [ttl_trd_qty] => 1067 [volume] => 200 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.3 [chn_per] => 0.4 [ttl_trd_qty] => 1611 [volume] => 544 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.3 [chn_per] => 0.4 [ttl_trd_qty] => 1611 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.27 [chn_per] => 0.25 [ttl_trd_qty] => 1621 [volume] => 10 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.29 [chn_per] => 0.35 [ttl_trd_qty] => 1631 [volume] => 10 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.24 [chn_per] => 0.1 [ttl_trd_qty] => 1757 [volume] => 126 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.24 [chn_per] => 0.1 [ttl_trd_qty] => 1757 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.24 [chn_per] => 0.1 [ttl_trd_qty] => 1764 [volume] => 7 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.24 [chn_per] => 0.1 [ttl_trd_qty] => 1764 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.3 [chn_per] => 0.4 [ttl_trd_qty] => 2119 [volume] => 355 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.29 [chn_per] => 0.35 [ttl_trd_qty] => 2123 [volume] => 4 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.29 [chn_per] => 0.35 [ttl_trd_qty] => 2123 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.29 [chn_per] => 0.35 [ttl_trd_qty] => 2123 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.29 [chn_per] => 0.35 [ttl_trd_qty] => 2123 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 20.32 [high_price] => 20.32 [low_price] => 20.21 [close_price] => 20.29 [chn_per] => 0.35 [ttl_trd_qty] => 2123 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 20.32 [high_price] => 20.35 [low_price] => 20.21 [close_price] => 20.35 [chn_per] => 0.4 [ttl_trd_qty] => 2172 [volume] => 49 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 20.32 [high_price] => 20.35 [low_price] => 20.21 [close_price] => 20.35 [chn_per] => 0.54 [ttl_trd_qty] => 7222 [volume] => 5050 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 20.32 [high_price] => 20.35 [low_price] => 20.21 [close_price] => 20.33 [chn_per] => 0.54 [ttl_trd_qty] => 7222 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 20.32 [high_price] => 20.35 [low_price] => 20.21 [close_price] => 20.35 [chn_per] => 0.54 [ttl_trd_qty] => 7222 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 20.32 [high_price] => 20.35 [low_price] => 20.21 [close_price] => 20.33 [chn_per] => 0.54 [ttl_trd_qty] => 7225 [volume] => 3 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 20.32 [high_price] => 20.35 [low_price] => 20.21 [close_price] => 20.28 [chn_per] => 0.54 [ttl_trd_qty] => 7225 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 20.32 [high_price] => 20.35 [low_price] => 20.21 [close_price] => 20.28 [chn_per] => 0.3 [ttl_trd_qty] => 12225 [volume] => 5000 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 20.32 [high_price] => 20.35 [low_price] => 20.21 [close_price] => 20.28 [chn_per] => 0.25 [ttl_trd_qty] => 13054 [volume] => 829 ) ) [HDFCMID150] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.17 [chn_per] => 0.35 [ttl_trd_qty] => 7903 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.14 [chn_per] => 0.22 [ttl_trd_qty] => 34515 [volume] => 26612 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.1 [chn_per] => 0.04 [ttl_trd_qty] => 82494 [volume] => 47979 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.1 [chn_per] => 0.04 [ttl_trd_qty] => 108575 [volume] => 26081 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.11 [chn_per] => 0.09 [ttl_trd_qty] => 131365 [volume] => 22790 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.11 [chn_per] => 0.09 [ttl_trd_qty] => 131470 [volume] => 105 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.12 [chn_per] => 0.13 [ttl_trd_qty] => 141677 [volume] => 10207 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.15 [chn_per] => 0.26 [ttl_trd_qty] => 163044 [volume] => 21367 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.14 [chn_per] => 0.22 [ttl_trd_qty] => 172703 [volume] => 9659 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.15 [chn_per] => 0.26 [ttl_trd_qty] => 179821 [volume] => 7118 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.16 [chn_per] => 0.3 [ttl_trd_qty] => 192353 [volume] => 12532 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.14 [chn_per] => 0.22 [ttl_trd_qty] => 195064 [volume] => 2711 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.14 [chn_per] => 0.22 [ttl_trd_qty] => 198942 [volume] => 3878 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.12 [chn_per] => 0.13 [ttl_trd_qty] => 228448 [volume] => 29506 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.11 [chn_per] => 0.09 [ttl_trd_qty] => 230823 [volume] => 2375 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.11 [chn_per] => 0.09 [ttl_trd_qty] => 230823 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.12 [chn_per] => 0.13 [ttl_trd_qty] => 244133 [volume] => 13310 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.12 [chn_per] => 0.13 [ttl_trd_qty] => 244133 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.11 [chn_per] => 0.09 [ttl_trd_qty] => 245433 [volume] => 1300 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.09 [chn_per] => 0 [ttl_trd_qty] => 512011 [volume] => 266578 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.07 [chn_per] => -0.09 [ttl_trd_qty] => 516023 [volume] => 4012 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.07 [chn_per] => -0.09 [ttl_trd_qty] => 516023 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.08 [chn_per] => -0.04 [ttl_trd_qty] => 547654 [volume] => 31631 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.08 [chn_per] => -0.04 [ttl_trd_qty] => 547654 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.09 [chn_per] => 0 [ttl_trd_qty] => 567465 [volume] => 19811 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 23.49 [high_price] => 23.49 [low_price] => 22.99 [close_price] => 23.1 [chn_per] => 0.04 [ttl_trd_qty] => 597011 [volume] => 29546 ) ) [HDFCMOMENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.34 [close_price] => 31.34 [chn_per] => 0.38 [ttl_trd_qty] => 331 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.16 [close_price] => 31.19 [chn_per] => -0.1 [ttl_trd_qty] => 3912 [volume] => 3581 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.16 [close_price] => 31.22 [chn_per] => 0 [ttl_trd_qty] => 7808 [volume] => 3896 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.16 [close_price] => 31.21 [chn_per] => -0.03 [ttl_trd_qty] => 8861 [volume] => 1053 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.16 [close_price] => 31.21 [chn_per] => -0.03 [ttl_trd_qty] => 16725 [volume] => 7864 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.16 [close_price] => 31.22 [chn_per] => 0 [ttl_trd_qty] => 17074 [volume] => 349 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.16 [close_price] => 31.26 [chn_per] => 0.13 [ttl_trd_qty] => 55595 [volume] => 38521 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.16 [close_price] => 31.29 [chn_per] => 0.22 [ttl_trd_qty] => 60782 [volume] => 5187 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.16 [close_price] => 31.31 [chn_per] => 0.29 [ttl_trd_qty] => 61788 [volume] => 1006 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.16 [close_price] => 31.27 [chn_per] => 0.16 [ttl_trd_qty] => 67329 [volume] => 5541 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.16 [close_price] => 31.33 [chn_per] => 0.35 [ttl_trd_qty] => 72205 [volume] => 4876 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.16 [close_price] => 31.27 [chn_per] => 0.16 [ttl_trd_qty] => 73879 [volume] => 1674 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.16 [close_price] => 31.22 [chn_per] => 0 [ttl_trd_qty] => 106970 [volume] => 33091 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.11 [close_price] => 31.19 [chn_per] => -0.1 [ttl_trd_qty] => 108980 [volume] => 2010 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.11 [close_price] => 31.17 [chn_per] => -0.16 [ttl_trd_qty] => 110584 [volume] => 1604 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.11 [close_price] => 31.17 [chn_per] => -0.16 [ttl_trd_qty] => 110584 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.11 [close_price] => 31.15 [chn_per] => -0.22 [ttl_trd_qty] => 113504 [volume] => 2920 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.11 [close_price] => 31.15 [chn_per] => -0.22 [ttl_trd_qty] => 113504 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.11 [close_price] => 31.15 [chn_per] => -0.22 [ttl_trd_qty] => 114110 [volume] => 606 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.1 [close_price] => 31.15 [chn_per] => -0.22 [ttl_trd_qty] => 125110 [volume] => 11000 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.1 [close_price] => 31.15 [chn_per] => -0.22 [ttl_trd_qty] => 127423 [volume] => 2313 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.1 [close_price] => 31.15 [chn_per] => -0.22 [ttl_trd_qty] => 127423 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.1 [close_price] => 31.15 [chn_per] => -0.22 [ttl_trd_qty] => 129764 [volume] => 2341 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.1 [close_price] => 31.15 [chn_per] => -0.22 [ttl_trd_qty] => 129764 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.1 [close_price] => 31.15 [chn_per] => -0.22 [ttl_trd_qty] => 135209 [volume] => 5445 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 31.37 [high_price] => 31.37 [low_price] => 31.1 [close_price] => 31.14 [chn_per] => -0.26 [ttl_trd_qty] => 140780 [volume] => 5571 ) ) [HDFCNEXT50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 73.36 [high_price] => 73.36 [low_price] => 72.99 [close_price] => 73.29 [chn_per] => 0.47 [ttl_trd_qty] => 883 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 73.36 [high_price] => 73.36 [low_price] => 72.61 [close_price] => 73.14 [chn_per] => 0.26 [ttl_trd_qty] => 14991 [volume] => 14108 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 73.36 [high_price] => 73.36 [low_price] => 72.61 [close_price] => 73.18 [chn_per] => 0.32 [ttl_trd_qty] => 48408 [volume] => 33417 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 73.36 [high_price] => 73.36 [low_price] => 72.61 [close_price] => 73.2 [chn_per] => 0.34 [ttl_trd_qty] => 49169 [volume] => 761 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 73.36 [high_price] => 73.36 [low_price] => 72.61 [close_price] => 73.28 [chn_per] => 0.45 [ttl_trd_qty] => 53039 [volume] => 3870 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 73.36 [high_price] => 73.36 [low_price] => 72.61 [close_price] => 73.34 [chn_per] => 0.53 [ttl_trd_qty] => 53120 [volume] => 81 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 73.36 [high_price] => 73.49 [low_price] => 72.61 [close_price] => 73.38 [chn_per] => 0.59 [ttl_trd_qty] => 81854 [volume] => 28734 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.47 [chn_per] => 0.71 [ttl_trd_qty] => 95259 [volume] => 13405 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.49 [chn_per] => 0.74 [ttl_trd_qty] => 98786 [volume] => 3527 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.49 [chn_per] => 0.74 [ttl_trd_qty] => 99466 [volume] => 680 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.49 [chn_per] => 0.74 [ttl_trd_qty] => 100228 [volume] => 762 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.31 [chn_per] => 0.49 [ttl_trd_qty] => 105308 [volume] => 5080 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.4 [chn_per] => 0.62 [ttl_trd_qty] => 136739 [volume] => 31431 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.25 [chn_per] => 0.41 [ttl_trd_qty] => 183086 [volume] => 46347 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.4 [chn_per] => 0.62 [ttl_trd_qty] => 183712 [volume] => 626 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.4 [chn_per] => 0.62 [ttl_trd_qty] => 183712 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.42 [chn_per] => 0.64 [ttl_trd_qty] => 189024 [volume] => 5312 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.42 [chn_per] => 0.64 [ttl_trd_qty] => 189024 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.27 [chn_per] => 0.44 [ttl_trd_qty] => 194770 [volume] => 5746 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.36 [chn_per] => 0.56 [ttl_trd_qty] => 235571 [volume] => 40801 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.49 [chn_per] => 0.74 [ttl_trd_qty] => 239903 [volume] => 4332 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 73.36 [high_price] => 73.5 [low_price] => 72.61 [close_price] => 73.49 [chn_per] => 0.74 [ttl_trd_qty] => 239903 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 73.36 [high_price] => 73.68 [low_price] => 72.61 [close_price] => 73.56 [chn_per] => 0.84 [ttl_trd_qty] => 267296 [volume] => 27393 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 73.36 [high_price] => 73.68 [low_price] => 72.61 [close_price] => 73.56 [chn_per] => 0.84 [ttl_trd_qty] => 267296 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 73.36 [high_price] => 73.68 [low_price] => 72.61 [close_price] => 73.55 [chn_per] => 0.82 [ttl_trd_qty] => 269747 [volume] => 2451 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 73.36 [high_price] => 73.68 [low_price] => 72.61 [close_price] => 73.45 [chn_per] => 0.69 [ttl_trd_qty] => 271368 [volume] => 1621 ) ) [HDFCNIF100] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.76 [chn_per] => 0.04 [ttl_trd_qty] => 5 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.81 [chn_per] => 0.23 [ttl_trd_qty] => 1972 [volume] => 1967 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.81 [chn_per] => 0.23 [ttl_trd_qty] => 2201 [volume] => 229 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.83 [chn_per] => 0.31 [ttl_trd_qty] => 2354 [volume] => 153 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.86 [chn_per] => 0.43 [ttl_trd_qty] => 5387 [volume] => 3033 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.86 [chn_per] => 0.43 [ttl_trd_qty] => 5387 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.84 [chn_per] => 0.35 [ttl_trd_qty] => 7033 [volume] => 1646 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.87 [chn_per] => 0.47 [ttl_trd_qty] => 7209 [volume] => 176 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.9 [chn_per] => 0.58 [ttl_trd_qty] => 7335 [volume] => 126 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.9 [chn_per] => 0.58 [ttl_trd_qty] => 7909 [volume] => 574 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.89 [chn_per] => 0.54 [ttl_trd_qty] => 7980 [volume] => 71 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.89 [chn_per] => 0.54 [ttl_trd_qty] => 7980 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.9 [chn_per] => 0.58 [ttl_trd_qty] => 18023 [volume] => 10043 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.9 [chn_per] => 0.58 [ttl_trd_qty] => 19232 [volume] => 1209 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.9 [chn_per] => 0.58 [ttl_trd_qty] => 19246 [volume] => 14 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.9 [chn_per] => 0.58 [ttl_trd_qty] => 19246 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.86 [chn_per] => 0.43 [ttl_trd_qty] => 19669 [volume] => 423 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.86 [chn_per] => 0.43 [ttl_trd_qty] => 19669 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.86 [chn_per] => 0.43 [ttl_trd_qty] => 19679 [volume] => 10 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.9 [chn_per] => 0.58 [ttl_trd_qty] => 22399 [volume] => 2720 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.9 [chn_per] => 0.58 [ttl_trd_qty] => 22756 [volume] => 357 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.9 [chn_per] => 0.58 [ttl_trd_qty] => 22756 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.89 [chn_per] => 0.54 [ttl_trd_qty] => 29426 [volume] => 6670 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.89 [chn_per] => 0.54 [ttl_trd_qty] => 29426 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.86 [chn_per] => 0.43 [ttl_trd_qty] => 35407 [volume] => 5981 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 26.39 [high_price] => 26.39 [low_price] => 25.76 [close_price] => 25.85 [chn_per] => 0.39 [ttl_trd_qty] => 46279 [volume] => 10872 ) ) [HDFCNIFBAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 59.3 [high_price] => 59.33 [low_price] => 59.3 [close_price] => 59.3 [chn_per] => 0 [ttl_trd_qty] => 43 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 59.3 [high_price] => 59.33 [low_price] => 59.19 [close_price] => 59.2 [chn_per] => -0.17 [ttl_trd_qty] => 3296 [volume] => 3253 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 59.3 [high_price] => 59.36 [low_price] => 59.19 [close_price] => 59.36 [chn_per] => 0.1 [ttl_trd_qty] => 5486 [volume] => 2190 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 59.3 [high_price] => 59.4 [low_price] => 59.19 [close_price] => 59.32 [chn_per] => 0.03 [ttl_trd_qty] => 5510 [volume] => 24 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 59.3 [high_price] => 59.46 [low_price] => 59.19 [close_price] => 59.46 [chn_per] => 0.27 [ttl_trd_qty] => 9408 [volume] => 3898 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 59.3 [high_price] => 59.46 [low_price] => 59.19 [close_price] => 59.46 [chn_per] => 0.27 [ttl_trd_qty] => 9408 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 59.3 [high_price] => 59.57 [low_price] => 59.19 [close_price] => 59.42 [chn_per] => 0.2 [ttl_trd_qty] => 17521 [volume] => 8113 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 59.3 [high_price] => 59.57 [low_price] => 59.19 [close_price] => 59.46 [chn_per] => 0.27 [ttl_trd_qty] => 18836 [volume] => 1315 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 59.3 [high_price] => 59.57 [low_price] => 59.19 [close_price] => 59.45 [chn_per] => 0.25 [ttl_trd_qty] => 23182 [volume] => 4346 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 59.3 [high_price] => 59.63 [low_price] => 59.19 [close_price] => 59.54 [chn_per] => 0.4 [ttl_trd_qty] => 23891 [volume] => 709 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 59.3 [high_price] => 59.63 [low_price] => 59.19 [close_price] => 59.57 [chn_per] => 0.46 [ttl_trd_qty] => 24246 [volume] => 355 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 59.3 [high_price] => 59.68 [low_price] => 59.19 [close_price] => 59.68 [chn_per] => 0.64 [ttl_trd_qty] => 30252 [volume] => 6006 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 59.3 [high_price] => 59.69 [low_price] => 59.19 [close_price] => 59.59 [chn_per] => 0.49 [ttl_trd_qty] => 31126 [volume] => 874 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 59.3 [high_price] => 59.69 [low_price] => 59.19 [close_price] => 59.69 [chn_per] => 0.66 [ttl_trd_qty] => 31169 [volume] => 43 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 59.3 [high_price] => 59.69 [low_price] => 59.19 [close_price] => 59.6 [chn_per] => 0.51 [ttl_trd_qty] => 32170 [volume] => 1001 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 59.3 [high_price] => 59.69 [low_price] => 59.19 [close_price] => 59.6 [chn_per] => 0.51 [ttl_trd_qty] => 32170 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 59.3 [high_price] => 59.69 [low_price] => 59.19 [close_price] => 59.68 [chn_per] => 0.64 [ttl_trd_qty] => 36717 [volume] => 4547 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 59.3 [high_price] => 59.69 [low_price] => 59.19 [close_price] => 59.68 [chn_per] => 0.64 [ttl_trd_qty] => 36717 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 59.3 [high_price] => 59.69 [low_price] => 59.19 [close_price] => 59.63 [chn_per] => 0.56 [ttl_trd_qty] => 38626 [volume] => 1909 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 59.3 [high_price] => 59.71 [low_price] => 59.19 [close_price] => 59.66 [chn_per] => 0.61 [ttl_trd_qty] => 42852 [volume] => 4226 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 59.3 [high_price] => 59.71 [low_price] => 59.19 [close_price] => 59.68 [chn_per] => 0.64 [ttl_trd_qty] => 43629 [volume] => 777 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 59.3 [high_price] => 59.71 [low_price] => 59.19 [close_price] => 59.68 [chn_per] => 0.64 [ttl_trd_qty] => 43629 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 59.3 [high_price] => 59.71 [low_price] => 59.19 [close_price] => 59.62 [chn_per] => 0.54 [ttl_trd_qty] => 99568 [volume] => 55939 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 59.3 [high_price] => 59.71 [low_price] => 59.19 [close_price] => 59.62 [chn_per] => 0.54 [ttl_trd_qty] => 99568 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 59.3 [high_price] => 59.87 [low_price] => 59.19 [close_price] => 59.72 [chn_per] => 0.71 [ttl_trd_qty] => 173223 [volume] => 73655 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 59.3 [high_price] => 59.92 [low_price] => 59.19 [close_price] => 59.77 [chn_per] => 0.79 [ttl_trd_qty] => 248933 [volume] => 75710 ) ) [HDFCNIFIT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 28.23 [close_price] => 28.24 [chn_per] => 0.46 [ttl_trd_qty] => 68 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 28.12 [close_price] => 28.25 [chn_per] => 0.5 [ttl_trd_qty] => 27654 [volume] => 27586 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 28.06 [close_price] => 28.09 [chn_per] => -0.07 [ttl_trd_qty] => 43292 [volume] => 15638 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 28.05 [close_price] => 28.05 [chn_per] => -0.21 [ttl_trd_qty] => 47705 [volume] => 4413 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 28.05 [close_price] => 28.05 [chn_per] => -0.21 [ttl_trd_qty] => 47705 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.96 [close_price] => 27.97 [chn_per] => -0.5 [ttl_trd_qty] => 98786 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.96 [close_price] => 27.99 [chn_per] => -0.43 [ttl_trd_qty] => 100053 [volume] => 1267 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.96 [close_price] => 27.98 [chn_per] => -0.46 [ttl_trd_qty] => 106460 [volume] => 6407 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.93 [close_price] => 27.94 [chn_per] => -0.6 [ttl_trd_qty] => 126983 [volume] => 20523 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.93 [close_price] => 27.94 [chn_per] => -0.6 [ttl_trd_qty] => 126983 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.87 [close_price] => 27.94 [chn_per] => -0.6 [ttl_trd_qty] => 143762 [volume] => 16779 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.87 [close_price] => 27.94 [chn_per] => -0.6 [ttl_trd_qty] => 143762 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.79 [close_price] => 27.85 [chn_per] => -0.92 [ttl_trd_qty] => 184672 [volume] => 40910 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.79 [close_price] => 27.85 [chn_per] => -0.92 [ttl_trd_qty] => 184672 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.79 [close_price] => 27.8 [chn_per] => -1.1 [ttl_trd_qty] => 189308 [volume] => 4636 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.76 [close_price] => 27.8 [chn_per] => -1.1 [ttl_trd_qty] => 191015 [volume] => 1707 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.69 [close_price] => 27.7 [chn_per] => -1.46 [ttl_trd_qty] => 212223 [volume] => 21208 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.67 [close_price] => 27.68 [chn_per] => -1.53 [ttl_trd_qty] => 218141 [volume] => 5918 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.62 [close_price] => 27.66 [chn_per] => -1.6 [ttl_trd_qty] => 228549 [volume] => 10408 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.62 [close_price] => 27.68 [chn_per] => -1.53 [ttl_trd_qty] => 231746 [volume] => 3197 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.62 [close_price] => 27.68 [chn_per] => -1.53 [ttl_trd_qty] => 231746 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.55 [close_price] => 27.65 [chn_per] => -1.64 [ttl_trd_qty] => 261873 [volume] => 30127 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.55 [close_price] => 27.6 [chn_per] => -1.81 [ttl_trd_qty] => 272007 [volume] => 10134 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.52 [close_price] => 27.55 [chn_per] => -1.99 [ttl_trd_qty] => 301549 [volume] => 29542 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28.39 [high_price] => 28.39 [low_price] => 27.47 [close_price] => 27.65 [chn_per] => -1.64 [ttl_trd_qty] => 329623 [volume] => 28074 ) ) [HDFCNIFTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 268.75 [chn_per] => 0 [ttl_trd_qty] => 164 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 269.57 [chn_per] => 0.31 [ttl_trd_qty] => 2171 [volume] => 2007 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 269.6 [chn_per] => 0.32 [ttl_trd_qty] => 3250 [volume] => 1079 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.15 [chn_per] => 0.52 [ttl_trd_qty] => 4468 [volume] => 1218 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.15 [chn_per] => 0.52 [ttl_trd_qty] => 4468 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 269.84 [chn_per] => 0.41 [ttl_trd_qty] => 13439 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 269.96 [chn_per] => 0.45 [ttl_trd_qty] => 14096 [volume] => 657 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.11 [chn_per] => 0.51 [ttl_trd_qty] => 14927 [volume] => 831 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270 [chn_per] => 0.47 [ttl_trd_qty] => 15320 [volume] => 393 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270 [chn_per] => 0.47 [ttl_trd_qty] => 15320 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.2 [chn_per] => 0.54 [ttl_trd_qty] => 16237 [volume] => 917 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.2 [chn_per] => 0.54 [ttl_trd_qty] => 16237 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 269.94 [chn_per] => 0.45 [ttl_trd_qty] => 16798 [volume] => 561 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 269.94 [chn_per] => 0.45 [ttl_trd_qty] => 16798 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.19 [chn_per] => 0.54 [ttl_trd_qty] => 17574 [volume] => 776 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.16 [chn_per] => 0.53 [ttl_trd_qty] => 17975 [volume] => 401 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.06 [chn_per] => 0.49 [ttl_trd_qty] => 27891 [volume] => 9916 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 269.86 [chn_per] => 0.42 [ttl_trd_qty] => 28253 [volume] => 362 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.02 [chn_per] => 0.48 [ttl_trd_qty] => 34223 [volume] => 5970 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.15 [chn_per] => 0.52 [ttl_trd_qty] => 41213 [volume] => 6990 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.15 [chn_per] => 0.52 [ttl_trd_qty] => 41213 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 269.72 [chn_per] => 0.36 [ttl_trd_qty] => 49160 [volume] => 7947 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270 [chn_per] => 0.47 [ttl_trd_qty] => 49425 [volume] => 265 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.03 [chn_per] => 0.48 [ttl_trd_qty] => 51263 [volume] => 1838 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 275.45 [high_price] => 275.45 [low_price] => 268.74 [close_price] => 270.03 [chn_per] => 0.48 [ttl_trd_qty] => 52387 [volume] => 1124 ) ) [HDFCPSUBK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 86.21 [close_price] => 86.21 [chn_per] => 0 [ttl_trd_qty] => 1201 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 86.03 [close_price] => 86.15 [chn_per] => -0.07 [ttl_trd_qty] => 6645 [volume] => 5444 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.32 [chn_per] => 0.13 [ttl_trd_qty] => 12520 [volume] => 5875 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.44 [chn_per] => 0.13 [ttl_trd_qty] => 48067 [volume] => 35547 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.44 [chn_per] => 0.22 [ttl_trd_qty] => 48067 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 86.49 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0.22 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.68 [chn_per] => 0.55 [ttl_trd_qty] => 201048 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.78 [chn_per] => 0.55 [ttl_trd_qty] => 215170 [volume] => 14122 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.8 [chn_per] => 0.68 [ttl_trd_qty] => 236714 [volume] => 21544 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.9 [chn_per] => 0.8 [ttl_trd_qty] => 259771 [volume] => 23057 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.9 [chn_per] => 0.65 [ttl_trd_qty] => 259771 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.71 [chn_per] => 0.65 [ttl_trd_qty] => 296479 [volume] => 36708 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.71 [chn_per] => 0.77 [ttl_trd_qty] => 296479 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 87 [chn_per] => 0.92 [ttl_trd_qty] => 314765 [volume] => 18286 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 87 [chn_per] => 0.87 [ttl_trd_qty] => 314765 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.91 [chn_per] => 0.81 [ttl_trd_qty] => 374585 [volume] => 59820 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.88 [chn_per] => 0.78 [ttl_trd_qty] => 382062 [volume] => 7477 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.83 [chn_per] => 0.72 [ttl_trd_qty] => 383552 [volume] => 1490 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.9 [chn_per] => 0.51 [ttl_trd_qty] => 396128 [volume] => 12576 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.56 [chn_per] => 0.41 [ttl_trd_qty] => 405415 [volume] => 9287 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.9 [chn_per] => 0.8 [ttl_trd_qty] => 407498 [volume] => 2083 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.9 [chn_per] => 0.7 [ttl_trd_qty] => 407498 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.73 [chn_per] => 0.6 [ttl_trd_qty] => 447246 [volume] => 39748 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 87 [chn_per] => 0.68 [ttl_trd_qty] => 462769 [volume] => 15523 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 86.97 [chn_per] => 0.88 [ttl_trd_qty] => 489664 [volume] => 26895 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 86.49 [high_price] => 87.2 [low_price] => 85.96 [close_price] => 87 [chn_per] => 0.92 [ttl_trd_qty] => 520654 [volume] => 30990 ) ) [HDFCPVTBAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 28.58 [high_price] => 28.59 [low_price] => 28.37 [close_price] => 28.51 [chn_per] => 0.53 [ttl_trd_qty] => 1460 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 28.58 [high_price] => 28.59 [low_price] => 28.37 [close_price] => 28.51 [chn_per] => 0.53 [ttl_trd_qty] => 15249 [volume] => 13789 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 28.58 [high_price] => 28.59 [low_price] => 28.37 [close_price] => 28.51 [chn_per] => 0.53 [ttl_trd_qty] => 15249 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 28.58 [high_price] => 28.59 [low_price] => 28.37 [close_price] => 28.52 [chn_per] => 0.56 [ttl_trd_qty] => 40385 [volume] => 25136 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 28.58 [high_price] => 28.59 [low_price] => 28.37 [close_price] => 28.51 [chn_per] => 0.53 [ttl_trd_qty] => 63927 [volume] => 23542 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 28.58 [high_price] => 28.59 [low_price] => 28.37 [close_price] => 28.54 [chn_per] => 0.63 [ttl_trd_qty] => 72910 [volume] => 8983 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 28.58 [high_price] => 28.59 [low_price] => 28.37 [close_price] => 28.52 [chn_per] => 0.56 [ttl_trd_qty] => 73040 [volume] => 130 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 28.58 [high_price] => 28.59 [low_price] => 28.37 [close_price] => 28.52 [chn_per] => 0.56 [ttl_trd_qty] => 73040 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 28.58 [high_price] => 28.59 [low_price] => 28.37 [close_price] => 28.56 [chn_per] => 0.71 [ttl_trd_qty] => 80417 [volume] => 7377 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 28.58 [high_price] => 28.68 [low_price] => 28.37 [close_price] => 28.65 [chn_per] => 1.02 [ttl_trd_qty] => 247292 [volume] => 166875 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 28.58 [high_price] => 28.69 [low_price] => 28.37 [close_price] => 28.69 [chn_per] => 1.16 [ttl_trd_qty] => 409262 [volume] => 161970 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 28.58 [high_price] => 28.75 [low_price] => 28.37 [close_price] => 28.75 [chn_per] => 1.38 [ttl_trd_qty] => 469063 [volume] => 59801 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28.58 [high_price] => 28.76 [low_price] => 28.37 [close_price] => 28.75 [chn_per] => 1.38 [ttl_trd_qty] => 535089 [volume] => 66026 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28.58 [high_price] => 28.77 [low_price] => 28.37 [close_price] => 28.71 [chn_per] => 1.23 [ttl_trd_qty] => 553055 [volume] => 17966 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28.58 [high_price] => 28.77 [low_price] => 28.37 [close_price] => 28.7 [chn_per] => 1.2 [ttl_trd_qty] => 560893 [volume] => 7838 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28.58 [high_price] => 28.77 [low_price] => 28.37 [close_price] => 28.7 [chn_per] => 1.2 [ttl_trd_qty] => 560893 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28.58 [high_price] => 28.77 [low_price] => 28.37 [close_price] => 28.67 [chn_per] => 1.09 [ttl_trd_qty] => 567814 [volume] => 6921 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28.58 [high_price] => 28.77 [low_price] => 28.37 [close_price] => 28.67 [chn_per] => 1.09 [ttl_trd_qty] => 568803 [volume] => 989 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28.58 [high_price] => 28.77 [low_price] => 28.37 [close_price] => 28.76 [chn_per] => 1.41 [ttl_trd_qty] => 597363 [volume] => 28560 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28.58 [high_price] => 28.77 [low_price] => 28.37 [close_price] => 28.76 [chn_per] => 1.41 [ttl_trd_qty] => 597363 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28.58 [high_price] => 28.77 [low_price] => 28.37 [close_price] => 28.75 [chn_per] => 1.38 [ttl_trd_qty] => 728777 [volume] => 131414 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28.58 [high_price] => 28.77 [low_price] => 28.37 [close_price] => 28.72 [chn_per] => 1.27 [ttl_trd_qty] => 729316 [volume] => 539 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28.58 [high_price] => 28.77 [low_price] => 28.37 [close_price] => 28.71 [chn_per] => 1.23 [ttl_trd_qty] => 779934 [volume] => 50618 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28.58 [high_price] => 28.8 [low_price] => 28.37 [close_price] => 28.8 [chn_per] => 1.55 [ttl_trd_qty] => 780905 [volume] => 971 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28.58 [high_price] => 28.8 [low_price] => 28.37 [close_price] => 28.68 [chn_per] => 1.13 [ttl_trd_qty] => 794712 [volume] => 13807 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28.58 [high_price] => 29.3 [low_price] => 28.37 [close_price] => 28.49 [chn_per] => 0.46 [ttl_trd_qty] => 816483 [volume] => 21771 ) ) [HDFCQUAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 55.96 [high_price] => 55.96 [low_price] => 55.95 [close_price] => 55.95 [chn_per] => 0 [ttl_trd_qty] => 25 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 55.96 [high_price] => 55.96 [low_price] => 55.95 [close_price] => 55.95 [chn_per] => 0 [ttl_trd_qty] => 25 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 55.96 [high_price] => 56.26 [low_price] => 55.95 [close_price] => 56.23 [chn_per] => 0.5 [ttl_trd_qty] => 217 [volume] => 192 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.4 [chn_per] => 0.8 [ttl_trd_qty] => 505 [volume] => 288 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.4 [chn_per] => 0.8 [ttl_trd_qty] => 951 [volume] => 446 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.32 [chn_per] => 0.66 [ttl_trd_qty] => 1111 [volume] => 160 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.3 [chn_per] => 0.63 [ttl_trd_qty] => 1434 [volume] => 323 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.37 [chn_per] => 0.75 [ttl_trd_qty] => 1485 [volume] => 51 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.38 [chn_per] => 0.77 [ttl_trd_qty] => 1486 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.35 [chn_per] => 0.71 [ttl_trd_qty] => 3568 [volume] => 2082 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.3 [chn_per] => 0.63 [ttl_trd_qty] => 3708 [volume] => 140 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.35 [chn_per] => 0.71 [ttl_trd_qty] => 3947 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.25 [chn_per] => 0.54 [ttl_trd_qty] => 3967 [volume] => 20 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.25 [chn_per] => 0.54 [ttl_trd_qty] => 3967 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.25 [chn_per] => 0.54 [ttl_trd_qty] => 3967 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.24 [chn_per] => 0.52 [ttl_trd_qty] => 6052 [volume] => 2085 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.24 [chn_per] => 0.52 [ttl_trd_qty] => 6052 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.24 [chn_per] => 0.52 [ttl_trd_qty] => 6052 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.24 [chn_per] => 0.52 [ttl_trd_qty] => 6052 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.3 [chn_per] => 0.63 [ttl_trd_qty] => 6276 [volume] => 224 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.3 [chn_per] => 0.63 [ttl_trd_qty] => 6276 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.32 [chn_per] => 0.66 [ttl_trd_qty] => 6277 [volume] => 1 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.36 [chn_per] => 0.73 [ttl_trd_qty] => 13963 [volume] => 7686 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.06 [chn_per] => 0.2 [ttl_trd_qty] => 15132 [volume] => 1169 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 55.96 [high_price] => 56.43 [low_price] => 55.95 [close_price] => 56.06 [chn_per] => 0.2 [ttl_trd_qty] => 15132 [volume] => 0 ) ) [HDFCSENSEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 86.62 [high_price] => 86.62 [low_price] => 86.41 [close_price] => 86.62 [chn_per] => 0 [ttl_trd_qty] => 55 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 86.62 [high_price] => 87.01 [low_price] => 86.41 [close_price] => 87.01 [chn_per] => 0.45 [ttl_trd_qty] => 1234 [volume] => 1179 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 86.62 [high_price] => 87.01 [low_price] => 86.41 [close_price] => 87.01 [chn_per] => 0.45 [ttl_trd_qty] => 1234 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 86.62 [high_price] => 87.15 [low_price] => 86.41 [close_price] => 87.14 [chn_per] => 0.6 [ttl_trd_qty] => 4264 [volume] => 3030 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 86.62 [high_price] => 87.22 [low_price] => 86.41 [close_price] => 87.07 [chn_per] => 0.52 [ttl_trd_qty] => 10222 [volume] => 5958 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 86.62 [high_price] => 87.22 [low_price] => 86.41 [close_price] => 87.06 [chn_per] => 0.51 [ttl_trd_qty] => 10350 [volume] => 128 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 86.62 [high_price] => 87.22 [low_price] => 86.41 [close_price] => 86.92 [chn_per] => 0.35 [ttl_trd_qty] => 10924 [volume] => 574 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 86.62 [high_price] => 87.22 [low_price] => 86.41 [close_price] => 86.92 [chn_per] => 0.35 [ttl_trd_qty] => 10924 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 86.62 [high_price] => 87.22 [low_price] => 86.41 [close_price] => 87.12 [chn_per] => 0.58 [ttl_trd_qty] => 11988 [volume] => 1064 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 86.62 [high_price] => 87.33 [low_price] => 86.41 [close_price] => 87.19 [chn_per] => 0.66 [ttl_trd_qty] => 13909 [volume] => 1921 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 86.62 [high_price] => 87.33 [low_price] => 86.41 [close_price] => 87.08 [chn_per] => 0.53 [ttl_trd_qty] => 13932 [volume] => 23 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 86.62 [high_price] => 87.33 [low_price] => 86.41 [close_price] => 87.19 [chn_per] => 0.66 [ttl_trd_qty] => 14353 [volume] => 421 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 86.62 [high_price] => 87.36 [low_price] => 86.41 [close_price] => 87.36 [chn_per] => 0.85 [ttl_trd_qty] => 15552 [volume] => 1199 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 87.24 [chn_per] => 0.72 [ttl_trd_qty] => 18525 [volume] => 2973 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 87.32 [chn_per] => 0.81 [ttl_trd_qty] => 18587 [volume] => 62 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 87.32 [chn_per] => 0.81 [ttl_trd_qty] => 18587 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 87.19 [chn_per] => 0.66 [ttl_trd_qty] => 19881 [volume] => 1294 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 87.13 [chn_per] => 0.59 [ttl_trd_qty] => 20343 [volume] => 462 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 87.28 [chn_per] => 0.76 [ttl_trd_qty] => 20353 [volume] => 10 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 87.28 [chn_per] => 0.76 [ttl_trd_qty] => 20353 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 87.23 [chn_per] => 0.7 [ttl_trd_qty] => 20860 [volume] => 507 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 87.19 [chn_per] => 0.66 [ttl_trd_qty] => 20870 [volume] => 10 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 87 [chn_per] => 0.44 [ttl_trd_qty] => 30325 [volume] => 9455 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 87.25 [chn_per] => 0.73 [ttl_trd_qty] => 30595 [volume] => 270 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 87.26 [chn_per] => 0.74 [ttl_trd_qty] => 31620 [volume] => 1025 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 86.62 [high_price] => 87.39 [low_price] => 86.41 [close_price] => 86.63 [chn_per] => 0.01 [ttl_trd_qty] => 34026 [volume] => 2406 ) ) [HDFCSILVER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 213 [high_price] => 213 [low_price] => 210.95 [close_price] => 211.57 [chn_per] => -0.79 [ttl_trd_qty] => 40403 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 213 [high_price] => 213 [low_price] => 210.95 [close_price] => 211.96 [chn_per] => -0.6 [ttl_trd_qty] => 232017 [volume] => 191614 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 213 [high_price] => 213 [low_price] => 210.95 [close_price] => 211.96 [chn_per] => -0.6 [ttl_trd_qty] => 232017 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 213 [high_price] => 213 [low_price] => 210.93 [close_price] => 211.21 [chn_per] => -0.96 [ttl_trd_qty] => 607060 [volume] => 375043 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 213 [high_price] => 213 [low_price] => 210.31 [close_price] => 210.37 [chn_per] => -1.35 [ttl_trd_qty] => 730669 [volume] => 123609 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 213 [high_price] => 213 [low_price] => 210.31 [close_price] => 210.72 [chn_per] => -1.19 [ttl_trd_qty] => 825465 [volume] => 94796 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 213 [high_price] => 213 [low_price] => 210 [close_price] => 210.06 [chn_per] => -1.5 [ttl_trd_qty] => 932151 [volume] => 106686 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 213 [high_price] => 213 [low_price] => 210 [close_price] => 210.06 [chn_per] => -1.5 [ttl_trd_qty] => 932151 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 213 [high_price] => 213 [low_price] => 209.75 [close_price] => 210.55 [chn_per] => -1.27 [ttl_trd_qty] => 1168703 [volume] => 236552 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 213 [high_price] => 213 [low_price] => 209.75 [close_price] => 210.17 [chn_per] => -1.44 [ttl_trd_qty] => 1334191 [volume] => 165488 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 213 [high_price] => 213 [low_price] => 209.75 [close_price] => 209.99 [chn_per] => -1.53 [ttl_trd_qty] => 1523131 [volume] => 188940 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 213 [high_price] => 213 [low_price] => 209.5 [close_price] => 210.09 [chn_per] => -1.48 [ttl_trd_qty] => 1682513 [volume] => 159382 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 209.97 [chn_per] => -1.54 [ttl_trd_qty] => 2097763 [volume] => 415250 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 210.01 [chn_per] => -1.52 [ttl_trd_qty] => 3454464 [volume] => 1356701 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 209.81 [chn_per] => -1.61 [ttl_trd_qty] => 3695148 [volume] => 240684 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 209.81 [chn_per] => -1.61 [ttl_trd_qty] => 3695148 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 210.39 [chn_per] => -1.34 [ttl_trd_qty] => 3844848 [volume] => 149700 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 210.75 [chn_per] => -1.17 [ttl_trd_qty] => 3977706 [volume] => 132858 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 210.86 [chn_per] => -1.12 [ttl_trd_qty] => 4029588 [volume] => 51882 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 210.86 [chn_per] => -1.12 [ttl_trd_qty] => 4029588 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 211.2 [chn_per] => -0.96 [ttl_trd_qty] => 4174466 [volume] => 144878 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 211 [chn_per] => -1.06 [ttl_trd_qty] => 4186056 [volume] => 11590 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 210.97 [chn_per] => -1.07 [ttl_trd_qty] => 4255659 [volume] => 69603 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 210.98 [chn_per] => -1.06 [ttl_trd_qty] => 4394073 [volume] => 138414 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 211.46 [chn_per] => -0.84 [ttl_trd_qty] => 4588707 [volume] => 194634 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 213 [high_price] => 213 [low_price] => 209.29 [close_price] => 211.5 [chn_per] => -0.82 [ttl_trd_qty] => 4882948 [volume] => 294241 ) ) [HDFCSML250] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 180.1 [chn_per] => 0.81 [ttl_trd_qty] => 37551 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.7 [chn_per] => 0.58 [ttl_trd_qty] => 164075 [volume] => 126524 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.7 [chn_per] => 0.58 [ttl_trd_qty] => 164075 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.7 [chn_per] => 0.58 [ttl_trd_qty] => 245934 [volume] => 81859 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.55 [chn_per] => 0.5 [ttl_trd_qty] => 300104 [volume] => 54170 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.7 [chn_per] => 0.58 [ttl_trd_qty] => 344115 [volume] => 44011 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.49 [chn_per] => 0.46 [ttl_trd_qty] => 382229 [volume] => 38114 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.49 [chn_per] => 0.46 [ttl_trd_qty] => 382229 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.8 [chn_per] => 0.64 [ttl_trd_qty] => 448491 [volume] => 66262 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.7 [chn_per] => 0.58 [ttl_trd_qty] => 467987 [volume] => 19496 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.59 [chn_per] => 0.52 [ttl_trd_qty] => 495297 [volume] => 27310 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.62 [chn_per] => 0.54 [ttl_trd_qty] => 511858 [volume] => 16561 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.52 [chn_per] => 0.48 [ttl_trd_qty] => 542976 [volume] => 31118 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.37 [chn_per] => 0.4 [ttl_trd_qty] => 565666 [volume] => 22690 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.4 [chn_per] => 0.41 [ttl_trd_qty] => 599801 [volume] => 34135 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.4 [chn_per] => 0.41 [ttl_trd_qty] => 599801 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.44 [chn_per] => 0.44 [ttl_trd_qty] => 657897 [volume] => 58096 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.3 [chn_per] => 0.36 [ttl_trd_qty] => 674890 [volume] => 16993 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.4 [chn_per] => 0.41 [ttl_trd_qty] => 694491 [volume] => 19601 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.4 [chn_per] => 0.41 [ttl_trd_qty] => 694491 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.42 [chn_per] => 0.43 [ttl_trd_qty] => 769409 [volume] => 74918 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.55 [chn_per] => 0.5 [ttl_trd_qty] => 1377419 [volume] => 608010 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.31 [chn_per] => 0.36 [ttl_trd_qty] => 1468691 [volume] => 91272 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.53 [chn_per] => 0.49 [ttl_trd_qty] => 1513676 [volume] => 44985 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.56 [chn_per] => 0.5 [ttl_trd_qty] => 1636213 [volume] => 122537 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 178.64 [high_price] => 180.2 [low_price] => 178.31 [close_price] => 179.48 [chn_per] => 0.46 [ttl_trd_qty] => 1804616 [volume] => 168403 ) ) [HDFCVALUE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 126.83 [close_price] => 126.83 [chn_per] => 1 [ttl_trd_qty] => 10 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.68 [close_price] => 125.85 [chn_per] => 0.21 [ttl_trd_qty] => 130 [volume] => 120 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 125.86 [chn_per] => 0.22 [ttl_trd_qty] => 177 [volume] => 47 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 125.86 [chn_per] => 0.22 [ttl_trd_qty] => 177 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 125.96 [chn_per] => 0.3 [ttl_trd_qty] => 313 [volume] => 136 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 125.96 [chn_per] => 0.3 [ttl_trd_qty] => 313 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 125.86 [chn_per] => 0.22 [ttl_trd_qty] => 605 [volume] => 292 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 125.86 [chn_per] => 0.22 [ttl_trd_qty] => 605 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 125.8 [chn_per] => 0.18 [ttl_trd_qty] => 662 [volume] => 57 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 125.8 [chn_per] => 0.18 [ttl_trd_qty] => 664 [volume] => 2 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 126.06 [chn_per] => 0.38 [ttl_trd_qty] => 695 [volume] => 31 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 126.06 [chn_per] => 0.38 [ttl_trd_qty] => 695 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 126.29 [chn_per] => 0.57 [ttl_trd_qty] => 710 [volume] => 15 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 126.21 [chn_per] => 0.5 [ttl_trd_qty] => 715 [volume] => 5 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 125.87 [chn_per] => 0.23 [ttl_trd_qty] => 819 [volume] => 104 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 126.19 [chn_per] => 0.49 [ttl_trd_qty] => 854 [volume] => 35 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 126.1 [chn_per] => 0.41 [ttl_trd_qty] => 855 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 126.06 [chn_per] => 0.38 [ttl_trd_qty] => 890 [volume] => 35 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 126.08 [chn_per] => 0.4 [ttl_trd_qty] => 925 [volume] => 35 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 126.05 [chn_per] => 0.37 [ttl_trd_qty] => 1000 [volume] => 75 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 126.12 [chn_per] => 0.43 [ttl_trd_qty] => 1012 [volume] => 12 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 126.09 [chn_per] => 0.41 [ttl_trd_qty] => 1015 [volume] => 3 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 125.93 [chn_per] => 0.28 [ttl_trd_qty] => 1218 [volume] => 203 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 125.93 [chn_per] => 0.28 [ttl_trd_qty] => 1218 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 126.03 [chn_per] => 0.36 [ttl_trd_qty] => 1302 [volume] => 84 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 126.83 [high_price] => 126.83 [low_price] => 125.44 [close_price] => 125.9 [chn_per] => 0.25 [ttl_trd_qty] => 1304 [volume] => 2 ) ) [HEALTHADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 163.04 [high_price] => 163.79 [low_price] => 162.17 [close_price] => 163.06 [chn_per] => 0.11 [ttl_trd_qty] => 17366 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 163 [close_price] => 163.35 [chn_per] => 0.46 [ttl_trd_qty] => 630 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 162.5 [close_price] => 162.61 [chn_per] => 0 [ttl_trd_qty] => 1505 [volume] => 875 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 162.5 [close_price] => 162.61 [chn_per] => 0 [ttl_trd_qty] => 1505 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 162.5 [close_price] => 162.72 [chn_per] => 0.07 [ttl_trd_qty] => 2306 [volume] => 801 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 162.5 [close_price] => 162.72 [chn_per] => 0.07 [ttl_trd_qty] => 2306 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 162.27 [close_price] => 162.48 [chn_per] => -0.08 [ttl_trd_qty] => 2409 [volume] => 103 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 162.27 [close_price] => 162.48 [chn_per] => -0.08 [ttl_trd_qty] => 2409 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 162.27 [close_price] => 162.46 [chn_per] => -0.09 [ttl_trd_qty] => 2563 [volume] => 154 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 162.18 [close_price] => 162.18 [chn_per] => -0.26 [ttl_trd_qty] => 2577 [volume] => 14 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 162.01 [close_price] => 162.35 [chn_per] => -0.16 [ttl_trd_qty] => 2827 [volume] => 250 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 162.01 [close_price] => 162.35 [chn_per] => -0.16 [ttl_trd_qty] => 2827 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 162 [close_price] => 162.23 [chn_per] => -0.23 [ttl_trd_qty] => 3204 [volume] => 377 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 161.88 [chn_per] => -0.45 [ttl_trd_qty] => 3704 [volume] => 500 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 162.37 [chn_per] => -0.15 [ttl_trd_qty] => 3716 [volume] => 12 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 162.56 [chn_per] => -0.03 [ttl_trd_qty] => 3958 [volume] => 242 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 162.52 [chn_per] => -0.06 [ttl_trd_qty] => 4189 [volume] => 231 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 162.51 [chn_per] => -0.06 [ttl_trd_qty] => 5474 [volume] => 1285 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 162.57 [chn_per] => -0.02 [ttl_trd_qty] => 5477 [volume] => 3 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 162.53 [chn_per] => -0.05 [ttl_trd_qty] => 5489 [volume] => 12 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 162.49 [chn_per] => -0.07 [ttl_trd_qty] => 5566 [volume] => 77 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 162.05 [chn_per] => -0.34 [ttl_trd_qty] => 5646 [volume] => 80 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 162.17 [chn_per] => -0.27 [ttl_trd_qty] => 5880 [volume] => 234 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 162.14 [chn_per] => -0.29 [ttl_trd_qty] => 6215 [volume] => 335 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 162.19 [chn_per] => -0.26 [ttl_trd_qty] => 7746 [volume] => 1531 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 165.86 [high_price] => 165.86 [low_price] => 161.88 [close_price] => 165 [chn_per] => 1.47 [ttl_trd_qty] => 8110 [volume] => 364 ) ) [HEALTHIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 166.13 [close_price] => 166.88 [chn_per] => 0.72 [ttl_trd_qty] => 553 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 165.68 [close_price] => 166.01 [chn_per] => 0.2 [ttl_trd_qty] => 7383 [volume] => 6830 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 165.68 [close_price] => 166.01 [chn_per] => 0.2 [ttl_trd_qty] => 7383 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.83 [close_price] => 165.7 [chn_per] => 0.01 [ttl_trd_qty] => 16833 [volume] => 9450 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.83 [close_price] => 165.46 [chn_per] => -0.13 [ttl_trd_qty] => 21174 [volume] => 4341 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.83 [close_price] => 165.21 [chn_per] => -0.28 [ttl_trd_qty] => 28993 [volume] => 7819 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.83 [close_price] => 165.23 [chn_per] => -0.27 [ttl_trd_qty] => 34814 [volume] => 5821 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.83 [close_price] => 165.23 [chn_per] => -0.27 [ttl_trd_qty] => 34814 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.83 [close_price] => 165.3 [chn_per] => -0.23 [ttl_trd_qty] => 51826 [volume] => 17012 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.83 [close_price] => 165.03 [chn_per] => -0.39 [ttl_trd_qty] => 53140 [volume] => 1314 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.83 [close_price] => 165.05 [chn_per] => -0.38 [ttl_trd_qty] => 55517 [volume] => 2377 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.83 [close_price] => 164.93 [chn_per] => -0.45 [ttl_trd_qty] => 57623 [volume] => 2106 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.75 [close_price] => 164.92 [chn_per] => -0.46 [ttl_trd_qty] => 60458 [volume] => 2835 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.69 [close_price] => 165.03 [chn_per] => -0.39 [ttl_trd_qty] => 66296 [volume] => 5838 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.69 [close_price] => 164.99 [chn_per] => -0.42 [ttl_trd_qty] => 79305 [volume] => 13009 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.69 [close_price] => 164.99 [chn_per] => -0.42 [ttl_trd_qty] => 79305 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.69 [close_price] => 165.01 [chn_per] => -0.4 [ttl_trd_qty] => 80528 [volume] => 1223 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.69 [close_price] => 165.01 [chn_per] => -0.4 [ttl_trd_qty] => 80760 [volume] => 232 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.69 [close_price] => 165.15 [chn_per] => -0.32 [ttl_trd_qty] => 81386 [volume] => 626 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.69 [close_price] => 165.15 [chn_per] => -0.32 [ttl_trd_qty] => 81386 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.69 [close_price] => 165.01 [chn_per] => -0.4 [ttl_trd_qty] => 84490 [volume] => 3104 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.69 [close_price] => 165.05 [chn_per] => -0.38 [ttl_trd_qty] => 84642 [volume] => 152 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.69 [close_price] => 165.04 [chn_per] => -0.39 [ttl_trd_qty] => 89404 [volume] => 4762 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.69 [close_price] => 165.03 [chn_per] => -0.39 [ttl_trd_qty] => 93064 [volume] => 3660 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.62 [close_price] => 164.9 [chn_per] => -0.47 [ttl_trd_qty] => 104709 [volume] => 11645 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 167.2 [high_price] => 167.2 [low_price] => 164.5 [close_price] => 165.9 [chn_per] => 0.13 [ttl_trd_qty] => 108674 [volume] => 3965 ) ) [HEALTHY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.53 [close_price] => 16.72 [chn_per] => 0.66 [ttl_trd_qty] => 6572 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.53 [close_price] => 16.72 [chn_per] => 0.66 [ttl_trd_qty] => 6572 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.52 [close_price] => 16.58 [chn_per] => -0.18 [ttl_trd_qty] => 50313 [volume] => 43741 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.52 [close_price] => 16.62 [chn_per] => 0.06 [ttl_trd_qty] => 65464 [volume] => 15151 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.52 [close_price] => 16.62 [chn_per] => 0.06 [ttl_trd_qty] => 65464 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.52 [close_price] => 16.57 [chn_per] => -0.24 [ttl_trd_qty] => 83188 [volume] => 17724 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.52 [close_price] => 16.57 [chn_per] => -0.24 [ttl_trd_qty] => 87967 [volume] => 4779 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.52 [close_price] => 16.57 [chn_per] => -0.24 [ttl_trd_qty] => 101838 [volume] => 13871 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.52 [close_price] => 16.57 [chn_per] => -0.24 [ttl_trd_qty] => 111532 [volume] => 9694 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.52 [close_price] => 16.57 [chn_per] => -0.24 [ttl_trd_qty] => 111532 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.54 [chn_per] => -0.42 [ttl_trd_qty] => 180767 [volume] => 69235 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.52 [chn_per] => -0.54 [ttl_trd_qty] => 181983 [volume] => 1216 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.51 [chn_per] => -0.6 [ttl_trd_qty] => 263059 [volume] => 81076 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.56 [chn_per] => -0.3 [ttl_trd_qty] => 270435 [volume] => 7376 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.55 [chn_per] => -0.36 [ttl_trd_qty] => 272223 [volume] => 1788 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.55 [chn_per] => -0.36 [ttl_trd_qty] => 272223 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.57 [chn_per] => -0.24 [ttl_trd_qty] => 324385 [volume] => 52162 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.53 [chn_per] => -0.48 [ttl_trd_qty] => 346570 [volume] => 22185 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.58 [chn_per] => -0.18 [ttl_trd_qty] => 358247 [volume] => 11677 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.56 [chn_per] => -0.3 [ttl_trd_qty] => 360420 [volume] => 2173 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.56 [chn_per] => -0.3 [ttl_trd_qty] => 360420 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.57 [chn_per] => -0.24 [ttl_trd_qty] => 390026 [volume] => 29606 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.57 [chn_per] => -0.24 [ttl_trd_qty] => 396255 [volume] => 6229 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.57 [chn_per] => -0.24 [ttl_trd_qty] => 405234 [volume] => 8979 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.5 [chn_per] => -0.66 [ttl_trd_qty] => 436208 [volume] => 30974 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 17.02 [high_price] => 17.02 [low_price] => 16.5 [close_price] => 16.53 [chn_per] => -0.48 [ttl_trd_qty] => 449381 [volume] => 13173 ) ) [HEG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 517.05 [high_price] => 522.7 [low_price] => 517.05 [close_price] => 518.5 [chn_per] => 0.35 [ttl_trd_qty] => 11206 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 517.05 [high_price] => 522.7 [low_price] => 517.05 [close_price] => 520.3 [chn_per] => 0.7 [ttl_trd_qty] => 74782 [volume] => 63576 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 517.05 [high_price] => 522.7 [low_price] => 517.05 [close_price] => 520.3 [chn_per] => 0.7 [ttl_trd_qty] => 74782 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 517.05 [high_price] => 523.6 [low_price] => 517.05 [close_price] => 521 [chn_per] => 0.83 [ttl_trd_qty] => 140368 [volume] => 65586 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 517.05 [high_price] => 523.6 [low_price] => 517.05 [close_price] => 521.95 [chn_per] => 1.02 [ttl_trd_qty] => 158587 [volume] => 18219 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 522.15 [chn_per] => 1.05 [ttl_trd_qty] => 182639 [volume] => 24052 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 522.15 [chn_per] => 1.05 [ttl_trd_qty] => 182639 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 521.6 [chn_per] => 0.95 [ttl_trd_qty] => 219195 [volume] => 36556 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 521.6 [chn_per] => 0.95 [ttl_trd_qty] => 219195 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 521.85 [chn_per] => 1 [ttl_trd_qty] => 237598 [volume] => 18403 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 522.6 [chn_per] => 1.14 [ttl_trd_qty] => 251073 [volume] => 13475 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 523.3 [chn_per] => 1.28 [ttl_trd_qty] => 271215 [volume] => 20142 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 523.3 [chn_per] => 1.28 [ttl_trd_qty] => 271215 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 523.15 [chn_per] => 1.25 [ttl_trd_qty] => 301449 [volume] => 30234 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 523.15 [chn_per] => 1.25 [ttl_trd_qty] => 301449 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 523.55 [chn_per] => 1.33 [ttl_trd_qty] => 369011 [volume] => 67562 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 523.55 [chn_per] => 1.33 [ttl_trd_qty] => 369011 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 522.9 [chn_per] => 1.2 [ttl_trd_qty] => 378383 [volume] => 9372 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 523.85 [chn_per] => 1.38 [ttl_trd_qty] => 388598 [volume] => 10215 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 517.05 [high_price] => 524.45 [low_price] => 517.05 [close_price] => 523.85 [chn_per] => 1.38 [ttl_trd_qty] => 388598 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 517.05 [high_price] => 524.9 [low_price] => 517.05 [close_price] => 522.75 [chn_per] => 1.17 [ttl_trd_qty] => 415887 [volume] => 27289 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 517.05 [high_price] => 524.9 [low_price] => 517.05 [close_price] => 522.25 [chn_per] => 1.07 [ttl_trd_qty] => 425138 [volume] => 9251 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 517.05 [high_price] => 524.9 [low_price] => 517.05 [close_price] => 522 [chn_per] => 1.03 [ttl_trd_qty] => 438031 [volume] => 12893 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 517.05 [high_price] => 524.9 [low_price] => 517.05 [close_price] => 522 [chn_per] => 1.03 [ttl_trd_qty] => 438031 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 517.05 [high_price] => 524.9 [low_price] => 517.05 [close_price] => 522 [chn_per] => 1.03 [ttl_trd_qty] => 479244 [volume] => 41213 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 517.05 [high_price] => 524.9 [low_price] => 517.05 [close_price] => 522 [chn_per] => 1.03 [ttl_trd_qty] => 479244 [volume] => 0 ) ) [HEIDELBERG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 152.14 [high_price] => 153.11 [low_price] => 152.14 [close_price] => 153.11 [chn_per] => -0.44 [ttl_trd_qty] => 1954 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 152.14 [high_price] => 153.82 [low_price] => 152.14 [close_price] => 153.82 [chn_per] => 0.66 [ttl_trd_qty] => 5092 [volume] => 3138 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 152.14 [high_price] => 153.82 [low_price] => 152.14 [close_price] => 153.82 [chn_per] => 0.66 [ttl_trd_qty] => 5092 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.43 [chn_per] => 0.41 [ttl_trd_qty] => 8415 [volume] => 3323 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 152.7 [chn_per] => 0.69 [ttl_trd_qty] => 12469 [volume] => 4054 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 152.88 [chn_per] => 0.05 [ttl_trd_qty] => 14739 [volume] => 2270 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 152.95 [chn_per] => 0.05 [ttl_trd_qty] => 19843 [volume] => 5104 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 152.95 [chn_per] => 0.14 [ttl_trd_qty] => 19843 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.63 [chn_per] => 0.54 [ttl_trd_qty] => 21246 [volume] => 1403 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.68 [chn_per] => 0.41 [ttl_trd_qty] => 22428 [volume] => 1182 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.69 [chn_per] => 0.16 [ttl_trd_qty] => 23906 [volume] => 1478 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.69 [chn_per] => 0.58 [ttl_trd_qty] => 24984 [volume] => 1078 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.24 [chn_per] => 0.36 [ttl_trd_qty] => 26813 [volume] => 1829 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.5 [chn_per] => 0.29 [ttl_trd_qty] => 27770 [volume] => 957 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.55 [chn_per] => 0.48 [ttl_trd_qty] => 27780 [volume] => 10 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.55 [chn_per] => 0.48 [ttl_trd_qty] => 27780 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.21 [chn_per] => 0.26 [ttl_trd_qty] => 28677 [volume] => 897 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.57 [chn_per] => 0.5 [ttl_trd_qty] => 29419 [volume] => 742 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.4 [chn_per] => 0.5 [ttl_trd_qty] => 30014 [volume] => 595 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.4 [chn_per] => 0.39 [ttl_trd_qty] => 30014 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.57 [chn_per] => 0.5 [ttl_trd_qty] => 31040 [volume] => 1026 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.33 [chn_per] => 0.34 [ttl_trd_qty] => 31821 [volume] => 781 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.21 [chn_per] => 0.26 [ttl_trd_qty] => 33698 [volume] => 1877 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.14 [close_price] => 153.36 [chn_per] => 0.32 [ttl_trd_qty] => 40703 [volume] => 7005 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.08 [close_price] => 152.59 [chn_per] => 0.36 [ttl_trd_qty] => 57533 [volume] => 16830 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 152.14 [high_price] => 153.97 [low_price] => 152.08 [close_price] => 152.5 [chn_per] => -0.1 [ttl_trd_qty] => 62331 [volume] => 4798 ) ) [HEMIPROP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 138.67 [high_price] => 140.1 [low_price] => 138.67 [close_price] => 140.1 [chn_per] => 1.03 [ttl_trd_qty] => 4564 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 138.67 [high_price] => 140.1 [low_price] => 138.67 [close_price] => 140.34 [chn_per] => 1.2 [ttl_trd_qty] => 33484 [volume] => 28920 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 140.34 [chn_per] => 1.2 [ttl_trd_qty] => 33484 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 140.25 [chn_per] => 1.14 [ttl_trd_qty] => 67450 [volume] => 33966 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 140.25 [chn_per] => 1.14 [ttl_trd_qty] => 67450 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 139.8 [chn_per] => 0.81 [ttl_trd_qty] => 101869 [volume] => 34419 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 139.6 [chn_per] => 0.67 [ttl_trd_qty] => 120823 [volume] => 18954 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 139.6 [chn_per] => 0.67 [ttl_trd_qty] => 120823 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 139.58 [chn_per] => 0.66 [ttl_trd_qty] => 126438 [volume] => 5615 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 139.88 [chn_per] => 0.87 [ttl_trd_qty] => 138855 [volume] => 12417 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 139.78 [chn_per] => 0.8 [ttl_trd_qty] => 149301 [volume] => 10446 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 138.67 [high_price] => 0 [low_price] => 0 [close_price] => 139.78 [chn_per] => 0.8 [ttl_trd_qty] => 149301 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 139.2 [chn_per] => 0.38 [ttl_trd_qty] => 165525 [volume] => 16224 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 139.11 [chn_per] => 0.32 [ttl_trd_qty] => 172166 [volume] => 6641 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 139.1 [chn_per] => 0.31 [ttl_trd_qty] => 189811 [volume] => 17645 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.67 [close_price] => 138.67 [chn_per] => 0 [ttl_trd_qty] => 206930 [volume] => 17119 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.05 [close_price] => 138.37 [chn_per] => -0.22 [ttl_trd_qty] => 214614 [volume] => 7684 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.05 [close_price] => 138.79 [chn_per] => 0.09 [ttl_trd_qty] => 221522 [volume] => 6908 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.05 [close_price] => 138.31 [chn_per] => -0.26 [ttl_trd_qty] => 222520 [volume] => 998 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.05 [close_price] => 138.31 [chn_per] => -0.26 [ttl_trd_qty] => 222520 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.01 [close_price] => 138.48 [chn_per] => -0.14 [ttl_trd_qty] => 231076 [volume] => 8556 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.01 [close_price] => 138.48 [chn_per] => -0.14 [ttl_trd_qty] => 231076 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.01 [close_price] => 138.43 [chn_per] => -0.17 [ttl_trd_qty] => 233960 [volume] => 2884 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.01 [close_price] => 138.3 [chn_per] => -0.27 [ttl_trd_qty] => 259198 [volume] => 25238 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.01 [close_price] => 138.25 [chn_per] => -0.3 [ttl_trd_qty] => 277245 [volume] => 18047 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 138.67 [high_price] => 140.85 [low_price] => 138.01 [close_price] => 138.25 [chn_per] => -0.3 [ttl_trd_qty] => 321516 [volume] => 44271 ) ) [HERANBA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 181.49 [high_price] => 181.49 [low_price] => 180 [close_price] => 180 [chn_per] => 0.28 [ttl_trd_qty] => 774 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 181.49 [high_price] => 181.49 [low_price] => 180 [close_price] => 180 [chn_per] => 0.28 [ttl_trd_qty] => 774 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 181.49 [high_price] => 184.58 [low_price] => 179.4 [close_price] => 182.61 [chn_per] => 1.74 [ttl_trd_qty] => 20350 [volume] => 19576 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 181.49 [high_price] => 184.58 [low_price] => 179.4 [close_price] => 182.64 [chn_per] => 1.75 [ttl_trd_qty] => 21041 [volume] => 691 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 181.49 [high_price] => 184.58 [low_price] => 179.4 [close_price] => 182.64 [chn_per] => 1.75 [ttl_trd_qty] => 21041 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 181.49 [high_price] => 185.42 [low_price] => 179.4 [close_price] => 184.23 [chn_per] => 2.64 [ttl_trd_qty] => 24912 [volume] => 3871 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 181.49 [high_price] => 185.42 [low_price] => 179.4 [close_price] => 184.5 [chn_per] => 2.79 [ttl_trd_qty] => 33932 [volume] => 9020 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 185.44 [chn_per] => 3.31 [ttl_trd_qty] => 34739 [volume] => 807 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 184.21 [chn_per] => 2.63 [ttl_trd_qty] => 36628 [volume] => 1889 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 184.21 [chn_per] => 2.63 [ttl_trd_qty] => 36628 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 184.16 [chn_per] => 2.6 [ttl_trd_qty] => 38799 [volume] => 2171 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 184.19 [chn_per] => 2.62 [ttl_trd_qty] => 39131 [volume] => 332 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 183.61 [chn_per] => 2.3 [ttl_trd_qty] => 39620 [volume] => 489 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 183.51 [chn_per] => 2.24 [ttl_trd_qty] => 40055 [volume] => 435 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 183.7 [chn_per] => 2.35 [ttl_trd_qty] => 40350 [volume] => 295 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 183.7 [chn_per] => 2.35 [ttl_trd_qty] => 40350 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 183.78 [chn_per] => 2.39 [ttl_trd_qty] => 41829 [volume] => 1479 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 183.93 [chn_per] => 2.47 [ttl_trd_qty] => 41876 [volume] => 47 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 183.54 [chn_per] => 2.26 [ttl_trd_qty] => 42037 [volume] => 161 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 183.1 [chn_per] => 2.01 [ttl_trd_qty] => 43270 [volume] => 1233 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 183.1 [chn_per] => 2.01 [ttl_trd_qty] => 43270 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 183.39 [chn_per] => 2.17 [ttl_trd_qty] => 46290 [volume] => 3020 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 182.86 [chn_per] => 1.88 [ttl_trd_qty] => 46927 [volume] => 637 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 183.55 [chn_per] => 2.26 [ttl_trd_qty] => 47073 [volume] => 146 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 183.5 [chn_per] => 2.23 [ttl_trd_qty] => 53178 [volume] => 6105 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 181.49 [high_price] => 185.44 [low_price] => 179.4 [close_price] => 182.1 [chn_per] => 1.45 [ttl_trd_qty] => 56556 [volume] => 3378 ) ) [HERITGFOOD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 328 [high_price] => 328 [low_price] => 328 [close_price] => 328 [chn_per] => -0.08 [ttl_trd_qty] => 621 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 333.45 [chn_per] => 1.58 [ttl_trd_qty] => 25018 [volume] => 24397 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 333.45 [chn_per] => 1.58 [ttl_trd_qty] => 25018 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 331.65 [chn_per] => 1.04 [ttl_trd_qty] => 36475 [volume] => 11457 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 331.8 [chn_per] => 1.08 [ttl_trd_qty] => 36473 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 331.5 [chn_per] => 0.99 [ttl_trd_qty] => 142485 [volume] => 106012 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 331.5 [chn_per] => 0.99 [ttl_trd_qty] => 142485 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 331.35 [chn_per] => 0.94 [ttl_trd_qty] => 146419 [volume] => 3934 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 331.15 [chn_per] => 0.88 [ttl_trd_qty] => 148261 [volume] => 1842 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 331.8 [chn_per] => 1.08 [ttl_trd_qty] => 149924 [volume] => 1663 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 330.5 [chn_per] => 0.69 [ttl_trd_qty] => 154671 [volume] => 4747 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 331.05 [chn_per] => 0.85 [ttl_trd_qty] => 156297 [volume] => 1626 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 331.15 [chn_per] => 0.88 [ttl_trd_qty] => 158137 [volume] => 1840 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 330.2 [chn_per] => 0.59 [ttl_trd_qty] => 163194 [volume] => 5057 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 330.2 [chn_per] => 0.59 [ttl_trd_qty] => 164009 [volume] => 815 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 330.2 [chn_per] => 0.59 [ttl_trd_qty] => 164009 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 330.05 [chn_per] => 0.55 [ttl_trd_qty] => 165991 [volume] => 1982 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 330.15 [chn_per] => 0.58 [ttl_trd_qty] => 169541 [volume] => 3550 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 330.15 [chn_per] => 0.58 [ttl_trd_qty] => 169541 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 330.35 [chn_per] => 0.64 [ttl_trd_qty] => 183213 [volume] => 13672 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 329.8 [chn_per] => 0.47 [ttl_trd_qty] => 189269 [volume] => 6056 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 329.7 [chn_per] => 0.44 [ttl_trd_qty] => 190844 [volume] => 1575 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 330.5 [chn_per] => 0.69 [ttl_trd_qty] => 194918 [volume] => 4074 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 330.7 [chn_per] => 0.75 [ttl_trd_qty] => 197489 [volume] => 2571 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 329.3 [chn_per] => 0.32 [ttl_trd_qty] => 201826 [volume] => 4337 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 328 [high_price] => 333.5 [low_price] => 328 [close_price] => 329.15 [chn_per] => 0.27 [ttl_trd_qty] => 210391 [volume] => 8565 ) ) [HEROMOTOCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4818.9 [high_price] => 4818.9 [low_price] => 4818.9 [close_price] => 4818.9 [chn_per] => 0.51 [ttl_trd_qty] => 845 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4818.9 [high_price] => 4857.2 [low_price] => 4807.3 [close_price] => 4848.7 [chn_per] => 1.13 [ttl_trd_qty] => 63492 [volume] => 62647 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4818.9 [high_price] => 4857.2 [low_price] => 4807.3 [close_price] => 4848.7 [chn_per] => 1.13 [ttl_trd_qty] => 63492 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4818.9 [high_price] => 4891 [low_price] => 4807.3 [close_price] => 4876.9 [chn_per] => 1.72 [ttl_trd_qty] => 149157 [volume] => 85665 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4818.9 [high_price] => 4891 [low_price] => 4807.3 [close_price] => 4882 [chn_per] => 1.83 [ttl_trd_qty] => 147685 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4807.3 [close_price] => 4860.1 [chn_per] => 1.37 [ttl_trd_qty] => 203799 [volume] => 56114 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4807.3 [close_price] => 4860.1 [chn_per] => 1.37 [ttl_trd_qty] => 203799 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4807.3 [close_price] => 4842 [chn_per] => 0.99 [ttl_trd_qty] => 240353 [volume] => 36554 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4807.3 [close_price] => 4858.9 [chn_per] => 1.35 [ttl_trd_qty] => 267990 [volume] => 27637 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4807.3 [close_price] => 4861.6 [chn_per] => 1.4 [ttl_trd_qty] => 269812 [volume] => 1822 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4807.3 [close_price] => 4851 [chn_per] => 1.18 [ttl_trd_qty] => 287851 [volume] => 18039 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4807.3 [close_price] => 4838.1 [chn_per] => 0.88 [ttl_trd_qty] => 301701 [volume] => 13850 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4807.3 [close_price] => 4846.8 [chn_per] => 1.1 [ttl_trd_qty] => 312499 [volume] => 10798 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4807.3 [close_price] => 4822.2 [chn_per] => 0.58 [ttl_trd_qty] => 328065 [volume] => 15566 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4778 [close_price] => 4782.7 [chn_per] => -0.24 [ttl_trd_qty] => 388043 [volume] => 59978 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4778 [close_price] => 4782.7 [chn_per] => -0.24 [ttl_trd_qty] => 388043 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4774 [close_price] => 4797.7 [chn_per] => 0.07 [ttl_trd_qty] => 489550 [volume] => 101507 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4774 [close_price] => 4800 [chn_per] => 0.12 [ttl_trd_qty] => 520604 [volume] => 31054 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4774 [close_price] => 4800 [chn_per] => 0.12 [ttl_trd_qty] => 520604 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4774 [close_price] => 4807.9 [chn_per] => 0.28 [ttl_trd_qty] => 552419 [volume] => 31815 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4774 [close_price] => 4826.2 [chn_per] => 0.67 [ttl_trd_qty] => 587992 [volume] => 35573 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4774 [close_price] => 4823 [chn_per] => 0.6 [ttl_trd_qty] => 595549 [volume] => 7557 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4774 [close_price] => 4817.9 [chn_per] => 0.49 [ttl_trd_qty] => 640872 [volume] => 45323 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4774 [close_price] => 4817.6 [chn_per] => 0.49 [ttl_trd_qty] => 652305 [volume] => 11433 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4774 [close_price] => 4847.5 [chn_per] => 1.11 [ttl_trd_qty] => 688196 [volume] => 35891 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4818.9 [high_price] => 4893.9 [low_price] => 4774 [close_price] => 4838.2 [chn_per] => 0.92 [ttl_trd_qty] => 745976 [volume] => 57780 ) ) [HESTERBIO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2164.9 [high_price] => 2170.8 [low_price] => 2163.2 [close_price] => 2170.3 [chn_per] => 0.2 [ttl_trd_qty] => 115 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2164.9 [high_price] => 2191.2 [low_price] => 2163.2 [close_price] => 2191.2 [chn_per] => 1.17 [ttl_trd_qty] => 254 [volume] => 139 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2164.9 [high_price] => 2201.9 [low_price] => 2163.2 [close_price] => 2190.2 [chn_per] => 1.12 [ttl_trd_qty] => 688 [volume] => 434 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2164.9 [high_price] => 2201.9 [low_price] => 2163.2 [close_price] => 2190.2 [chn_per] => 1.12 [ttl_trd_qty] => 688 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2164.9 [high_price] => 2201.9 [low_price] => 2163.2 [close_price] => 2192.2 [chn_per] => 1.21 [ttl_trd_qty] => 892 [volume] => 204 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2164.9 [high_price] => 2201.9 [low_price] => 2163.2 [close_price] => 2192.2 [chn_per] => 1.21 [ttl_trd_qty] => 892 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2164.9 [high_price] => 2207.4 [low_price] => 2163.2 [close_price] => 2204.4 [chn_per] => 1.78 [ttl_trd_qty] => 938 [volume] => 46 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2164.9 [high_price] => 2207.4 [low_price] => 2163.2 [close_price] => 2204.4 [chn_per] => 1.78 [ttl_trd_qty] => 938 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2164.9 [high_price] => 2208 [low_price] => 2163.2 [close_price] => 2202.3 [chn_per] => 1.68 [ttl_trd_qty] => 1162 [volume] => 224 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2164.9 [high_price] => 2208 [low_price] => 2163.2 [close_price] => 2175.2 [chn_per] => 0.43 [ttl_trd_qty] => 1492 [volume] => 330 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2164.9 [high_price] => 2208 [low_price] => 2163.2 [close_price] => 2173.1 [chn_per] => 0.33 [ttl_trd_qty] => 1542 [volume] => 50 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2164.9 [high_price] => 2208 [low_price] => 2163.2 [close_price] => 2173.1 [chn_per] => 0.33 [ttl_trd_qty] => 1542 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2164.9 [high_price] => 2208 [low_price] => 2163.2 [close_price] => 2198.1 [chn_per] => 1.49 [ttl_trd_qty] => 1904 [volume] => 362 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2222.9 [chn_per] => 2.63 [ttl_trd_qty] => 2406 [volume] => 502 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2209.7 [chn_per] => 2.02 [ttl_trd_qty] => 2423 [volume] => 17 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2212.7 [chn_per] => 2.16 [ttl_trd_qty] => 2542 [volume] => 119 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2209.5 [chn_per] => 2.01 [ttl_trd_qty] => 2553 [volume] => 11 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2202.1 [chn_per] => 1.67 [ttl_trd_qty] => 2899 [volume] => 346 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2205.8 [chn_per] => 1.84 [ttl_trd_qty] => 2909 [volume] => 10 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2208.3 [chn_per] => 1.96 [ttl_trd_qty] => 2944 [volume] => 35 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2202.9 [chn_per] => 1.71 [ttl_trd_qty] => 3096 [volume] => 152 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2198.8 [chn_per] => 1.52 [ttl_trd_qty] => 3127 [volume] => 31 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2200.3 [chn_per] => 1.59 [ttl_trd_qty] => 3150 [volume] => 23 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2196 [chn_per] => 1.39 [ttl_trd_qty] => 3200 [volume] => 50 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2195.5 [chn_per] => 1.37 [ttl_trd_qty] => 3696 [volume] => 496 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2164.9 [high_price] => 2222.9 [low_price] => 2163.2 [close_price] => 2210 [chn_per] => 2.04 [ttl_trd_qty] => 4156 [volume] => 460 ) ) [SUDARCOLOR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 360 [high_price] => 360 [low_price] => 360 [close_price] => 360 [chn_per] => 2.1 [ttl_trd_qty] => 3 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 352 [chn_per] => -0.17 [ttl_trd_qty] => 87 [volume] => 84 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 352 [chn_per] => -0.17 [ttl_trd_qty] => 464 [volume] => 377 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 352 [chn_per] => -0.17 [ttl_trd_qty] => 464 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 357.15 [chn_per] => 1.29 [ttl_trd_qty] => 648 [volume] => 184 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 351.7 [chn_per] => -0.26 [ttl_trd_qty] => 809 [volume] => 161 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 353.6 [chn_per] => 0.28 [ttl_trd_qty] => 835 [volume] => 26 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 353.6 [chn_per] => 0.28 [ttl_trd_qty] => 835 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 351.9 [chn_per] => -0.2 [ttl_trd_qty] => 837 [volume] => 2 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 351.8 [chn_per] => -0.23 [ttl_trd_qty] => 886 [volume] => 49 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 351.8 [chn_per] => -0.23 [ttl_trd_qty] => 886 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 353.45 [chn_per] => 0.24 [ttl_trd_qty] => 905 [volume] => 19 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 352.05 [chn_per] => -0.16 [ttl_trd_qty] => 910 [volume] => 5 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 352.05 [chn_per] => -0.16 [ttl_trd_qty] => 910 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 352.05 [chn_per] => -0.16 [ttl_trd_qty] => 910 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 352.05 [chn_per] => -0.16 [ttl_trd_qty] => 910 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 352.15 [chn_per] => -0.13 [ttl_trd_qty] => 1046 [volume] => 136 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 352.15 [chn_per] => -0.13 [ttl_trd_qty] => 1046 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 351.6 [chn_per] => -0.28 [ttl_trd_qty] => 1386 [volume] => 340 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 351.6 [chn_per] => -0.28 [ttl_trd_qty] => 1386 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 360 [high_price] => 360 [low_price] => 351.6 [close_price] => 352 [chn_per] => -0.17 [ttl_trd_qty] => 1413 [volume] => 27 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 360 [high_price] => 360 [low_price] => 342.3 [close_price] => 346.35 [chn_per] => -1.77 [ttl_trd_qty] => 2384 [volume] => 971 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 360 [high_price] => 360 [low_price] => 342.3 [close_price] => 349.2 [chn_per] => -0.96 [ttl_trd_qty] => 2386 [volume] => 2 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 360 [high_price] => 360 [low_price] => 342.3 [close_price] => 347 [chn_per] => -1.59 [ttl_trd_qty] => 2416 [volume] => 30 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 360 [high_price] => 360 [low_price] => 342.3 [close_price] => 350 [chn_per] => -0.74 [ttl_trd_qty] => 2665 [volume] => 249 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 360 [high_price] => 360 [low_price] => 342.3 [close_price] => 350 [chn_per] => -0.74 [ttl_trd_qty] => 2993 [volume] => 328 ) ) [HEXATRADEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 163.99 [high_price] => 165 [low_price] => 157 [close_price] => 160.94 [chn_per] => -0.65 [ttl_trd_qty] => 5720 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 163.45 [close_price] => 163.45 [chn_per] => 3.25 [ttl_trd_qty] => 164 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 163.45 [close_price] => 163.45 [chn_per] => 3.25 [ttl_trd_qty] => 164 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 160.99 [close_price] => 160.99 [chn_per] => 1.7 [ttl_trd_qty] => 681 [volume] => 517 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 160.99 [close_price] => 160.99 [chn_per] => 1.7 [ttl_trd_qty] => 681 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 160.99 [close_price] => 162.97 [chn_per] => 2.95 [ttl_trd_qty] => 697 [volume] => 16 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 160.99 [close_price] => 162.97 [chn_per] => 2.95 [ttl_trd_qty] => 697 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 160.99 [close_price] => 162.7 [chn_per] => 2.78 [ttl_trd_qty] => 699 [volume] => 2 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.65 [close_price] => 158.65 [chn_per] => 0.22 [ttl_trd_qty] => 999 [volume] => 300 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.65 [close_price] => 162.55 [chn_per] => 2.68 [ttl_trd_qty] => 1000 [volume] => 1 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 158.61 [chn_per] => 0.2 [ttl_trd_qty] => 1075 [volume] => 75 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 162.2 [chn_per] => 2.46 [ttl_trd_qty] => 1079 [volume] => 4 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 162.2 [chn_per] => 2.46 [ttl_trd_qty] => 1079 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 161.6 [chn_per] => 2.08 [ttl_trd_qty] => 1179 [volume] => 100 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 161 [chn_per] => 1.71 [ttl_trd_qty] => 1679 [volume] => 500 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 161 [chn_per] => 1.71 [ttl_trd_qty] => 1679 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 159 [chn_per] => 0.44 [ttl_trd_qty] => 2180 [volume] => 501 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 159 [chn_per] => 0.44 [ttl_trd_qty] => 2180 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 159 [chn_per] => 0.44 [ttl_trd_qty] => 2180 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 159.02 [chn_per] => 0.45 [ttl_trd_qty] => 2230 [volume] => 50 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 161.7 [chn_per] => 2.15 [ttl_trd_qty] => 2330 [volume] => 100 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 161.7 [chn_per] => 2.15 [ttl_trd_qty] => 2330 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 161.6 [chn_per] => 2.08 [ttl_trd_qty] => 2440 [volume] => 110 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 159.04 [chn_per] => 0.47 [ttl_trd_qty] => 2760 [volume] => 320 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 161.39 [chn_per] => 1.95 [ttl_trd_qty] => 3511 [volume] => 751 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 163.7 [high_price] => 163.7 [low_price] => 158.61 [close_price] => 159 [chn_per] => 0.44 [ttl_trd_qty] => 5340 [volume] => 1829 ) ) [HEXT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 519.9 [high_price] => 524 [low_price] => 517.4 [close_price] => 520.15 [chn_per] => 1.03 [ttl_trd_qty] => 14829 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 519.9 [high_price] => 524 [low_price] => 517.4 [close_price] => 520.15 [chn_per] => 1.03 [ttl_trd_qty] => 14829 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 519.9 [high_price] => 536.85 [low_price] => 517.4 [close_price] => 535 [chn_per] => 3.91 [ttl_trd_qty] => 193032 [volume] => 178203 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 519.9 [high_price] => 543.8 [low_price] => 517.4 [close_price] => 540.95 [chn_per] => 5.07 [ttl_trd_qty] => 418500 [volume] => 225468 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 519.9 [high_price] => 543.9 [low_price] => 517.4 [close_price] => 542.5 [chn_per] => 5.37 [ttl_trd_qty] => 703647 [volume] => 285147 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 519.9 [high_price] => 543.9 [low_price] => 517.4 [close_price] => 542.5 [chn_per] => 5.37 [ttl_trd_qty] => 703647 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 519.9 [high_price] => 551 [low_price] => 517.4 [close_price] => 541.95 [chn_per] => 5.26 [ttl_trd_qty] => 1360349 [volume] => 656702 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 519.9 [high_price] => 551 [low_price] => 517.4 [close_price] => 541.75 [chn_per] => 5.22 [ttl_trd_qty] => 1453998 [volume] => 93649 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 519.9 [high_price] => 551 [low_price] => 517.4 [close_price] => 535.15 [chn_per] => 3.94 [ttl_trd_qty] => 1573754 [volume] => 119756 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 519.9 [high_price] => 551 [low_price] => 517.4 [close_price] => 528.1 [chn_per] => 2.57 [ttl_trd_qty] => 1702348 [volume] => 128594 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 519.9 [high_price] => 551 [low_price] => 517.4 [close_price] => 528.1 [chn_per] => 2.57 [ttl_trd_qty] => 1702348 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 519.9 [high_price] => 551 [low_price] => 516.2 [close_price] => 520.5 [chn_per] => 1.1 [ttl_trd_qty] => 2031423 [volume] => 329075 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 519.9 [high_price] => 551 [low_price] => 516.2 [close_price] => 526.35 [chn_per] => 2.23 [ttl_trd_qty] => 2279256 [volume] => 247833 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 519.9 [high_price] => 551 [low_price] => 516.2 [close_price] => 530.1 [chn_per] => 2.96 [ttl_trd_qty] => 2408328 [volume] => 129072 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 519.9 [high_price] => 551 [low_price] => 516.2 [close_price] => 530.1 [chn_per] => 2.96 [ttl_trd_qty] => 2408328 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 519.9 [high_price] => 556.2 [low_price] => 516.2 [close_price] => 551.4 [chn_per] => 7.1 [ttl_trd_qty] => 3369904 [volume] => 961576 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 519.9 [high_price] => 556.2 [low_price] => 516.2 [close_price] => 550.2 [chn_per] => 6.87 [ttl_trd_qty] => 3640929 [volume] => 271025 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 519.9 [high_price] => 556.2 [low_price] => 516.2 [close_price] => 550 [chn_per] => 6.83 [ttl_trd_qty] => 3891922 [volume] => 250993 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 519.9 [high_price] => 556.2 [low_price] => 516.2 [close_price] => 549.75 [chn_per] => 6.78 [ttl_trd_qty] => 4011828 [volume] => 119906 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 519.9 [high_price] => 556.2 [low_price] => 516.2 [close_price] => 550.1 [chn_per] => 6.85 [ttl_trd_qty] => 4191854 [volume] => 180026 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 519.9 [high_price] => 556.2 [low_price] => 516.2 [close_price] => 550.1 [chn_per] => 6.85 [ttl_trd_qty] => 4191854 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 519.9 [high_price] => 556.2 [low_price] => 516.2 [close_price] => 550.7 [chn_per] => 6.96 [ttl_trd_qty] => 4416576 [volume] => 224722 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 519.9 [high_price] => 556.2 [low_price] => 516.2 [close_price] => 550.25 [chn_per] => 6.88 [ttl_trd_qty] => 4483972 [volume] => 67396 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 519.9 [high_price] => 556.2 [low_price] => 516.2 [close_price] => 550.05 [chn_per] => 6.84 [ttl_trd_qty] => 4527387 [volume] => 43415 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 519.9 [high_price] => 556.2 [low_price] => 516.2 [close_price] => 550.15 [chn_per] => 6.86 [ttl_trd_qty] => 4698459 [volume] => 171072 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 519.9 [high_price] => 556.2 [low_price] => 516.2 [close_price] => 550.15 [chn_per] => 6.86 [ttl_trd_qty] => 4698459 [volume] => 0 ) ) [HFCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 214 [high_price] => 214 [low_price] => 212.26 [close_price] => 213.15 [chn_per] => 0.14 [ttl_trd_qty] => 410111 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 214 [high_price] => 214 [low_price] => 212.26 [close_price] => 213.15 [chn_per] => 1.09 [ttl_trd_qty] => 410111 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 214 [high_price] => 216.4 [low_price] => 211.61 [close_price] => 213.81 [chn_per] => 0.4 [ttl_trd_qty] => 2834289 [volume] => 2424178 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.61 [close_price] => 213.71 [chn_per] => -0.36 [ttl_trd_qty] => 4779814 [volume] => 1945525 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 212.7 [chn_per] => -0.07 [ttl_trd_qty] => 6268170 [volume] => 1488356 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 212.7 [chn_per] => 0.14 [ttl_trd_qty] => 6268170 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 215.15 [chn_per] => 1.08 [ttl_trd_qty] => 7959760 [volume] => 1691590 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 215.6 [chn_per] => 1.08 [ttl_trd_qty] => 8386572 [volume] => 426812 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 214.9 [chn_per] => 0.96 [ttl_trd_qty] => 8938647 [volume] => 552075 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 214.49 [chn_per] => 0.87 [ttl_trd_qty] => 9152038 [volume] => 213391 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 214.49 [chn_per] => 0.87 [ttl_trd_qty] => 9152038 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 214.27 [chn_per] => 0.85 [ttl_trd_qty] => 9520037 [volume] => 367999 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 214.2 [chn_per] => 0.67 [ttl_trd_qty] => 9703043 [volume] => 183006 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 214.25 [chn_per] => 0.66 [ttl_trd_qty] => 9979856 [volume] => 276813 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 214.25 [chn_per] => 0.66 [ttl_trd_qty] => 9979856 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 213.17 [chn_per] => 0.15 [ttl_trd_qty] => 10275859 [volume] => 296003 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 213.09 [chn_per] => 0.11 [ttl_trd_qty] => 10517393 [volume] => 241534 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 213.76 [chn_per] => 0.11 [ttl_trd_qty] => 10749557 [volume] => 232164 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 213.06 [chn_per] => 0.1 [ttl_trd_qty] => 10979692 [volume] => 230135 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 211.99 [chn_per] => -0.4 [ttl_trd_qty] => 11393156 [volume] => 413464 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 214 [high_price] => 216.61 [low_price] => 211.2 [close_price] => 211.99 [chn_per] => -0.56 [ttl_trd_qty] => 11393156 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 214 [high_price] => 216.61 [low_price] => 210 [close_price] => 211.75 [chn_per] => -0.56 [ttl_trd_qty] => 12426699 [volume] => 1033543 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 214 [high_price] => 216.61 [low_price] => 210 [close_price] => 211.55 [chn_per] => -0.61 [ttl_trd_qty] => 12905956 [volume] => 479257 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 214 [high_price] => 216.61 [low_price] => 210 [close_price] => 211.83 [chn_per] => -0.61 [ttl_trd_qty] => 13184317 [volume] => 278361 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 214 [high_price] => 216.61 [low_price] => 210 [close_price] => 212.2 [chn_per] => -0.31 [ttl_trd_qty] => 14069140 [volume] => 884823 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 214 [high_price] => 216.61 [low_price] => 210 [close_price] => 212.2 [chn_per] => -0.26 [ttl_trd_qty] => 14069140 [volume] => 0 ) ) [HGINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 570.65 [close_price] => 574.95 [chn_per] => 0.75 [ttl_trd_qty] => 732 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 570.65 [close_price] => 574.95 [chn_per] => 0.75 [ttl_trd_qty] => 732 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 569.35 [close_price] => 569.35 [chn_per] => -0.23 [ttl_trd_qty] => 11247 [volume] => 10515 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 568 [close_price] => 569.95 [chn_per] => -0.12 [ttl_trd_qty] => 18188 [volume] => 6941 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 568 [close_price] => 569.95 [chn_per] => -0.12 [ttl_trd_qty] => 18188 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 568 [close_price] => 571 [chn_per] => 0.06 [ttl_trd_qty] => 21841 [volume] => 3653 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 568 [close_price] => 569.7 [chn_per] => -0.17 [ttl_trd_qty] => 23812 [volume] => 1971 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 568 [close_price] => 569.45 [chn_per] => -0.21 [ttl_trd_qty] => 25284 [volume] => 1472 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 568 [close_price] => 569.05 [chn_per] => -0.28 [ttl_trd_qty] => 26591 [volume] => 1307 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 568 [close_price] => 569.05 [chn_per] => -0.28 [ttl_trd_qty] => 26591 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 568 [close_price] => 568.5 [chn_per] => -0.38 [ttl_trd_qty] => 28343 [volume] => 1752 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 568 [close_price] => 568.45 [chn_per] => -0.39 [ttl_trd_qty] => 28942 [volume] => 599 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 567.05 [close_price] => 568.3 [chn_per] => -0.41 [ttl_trd_qty] => 31702 [volume] => 2760 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 567.05 [close_price] => 567.4 [chn_per] => -0.57 [ttl_trd_qty] => 31972 [volume] => 270 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 566.35 [close_price] => 566.8 [chn_per] => -0.67 [ttl_trd_qty] => 36077 [volume] => 4105 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 566.35 [close_price] => 566.8 [chn_per] => -0.67 [ttl_trd_qty] => 36077 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 565.95 [close_price] => 566.4 [chn_per] => -0.74 [ttl_trd_qty] => 37690 [volume] => 1613 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 565.2 [close_price] => 566.4 [chn_per] => -0.74 [ttl_trd_qty] => 41741 [volume] => 4051 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 565.2 [close_price] => 566.4 [chn_per] => -0.74 [ttl_trd_qty] => 42074 [volume] => 333 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 564.5 [close_price] => 564.85 [chn_per] => -1.02 [ttl_trd_qty] => 48093 [volume] => 6019 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 564.5 [close_price] => 564.85 [chn_per] => -1.02 [ttl_trd_qty] => 48093 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 561.8 [close_price] => 563.5 [chn_per] => -1.25 [ttl_trd_qty] => 59620 [volume] => 11527 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 561.8 [close_price] => 564.2 [chn_per] => -1.13 [ttl_trd_qty] => 61777 [volume] => 2157 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 560.4 [close_price] => 563.35 [chn_per] => -1.28 [ttl_trd_qty] => 73181 [volume] => 11404 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 560.4 [close_price] => 561.5 [chn_per] => -1.6 [ttl_trd_qty] => 78265 [volume] => 5084 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 570.65 [high_price] => 574.95 [low_price] => 560.4 [close_price] => 565.9 [chn_per] => -0.83 [ttl_trd_qty] => 82612 [volume] => 4347 ) ) [HGM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 51.52 [chn_per] => -1.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 52.8 [close_price] => 52.8 [chn_per] => 1.44 [ttl_trd_qty] => 50 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 52.8 [close_price] => 52.8 [chn_per] => 1.44 [ttl_trd_qty] => 50 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.6 [close_price] => 52.73 [chn_per] => 1.31 [ttl_trd_qty] => 1085 [volume] => 1035 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.6 [close_price] => 52.73 [chn_per] => 1.31 [ttl_trd_qty] => 1085 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.27 [close_price] => 51.27 [chn_per] => -1.5 [ttl_trd_qty] => 1136 [volume] => 51 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.27 [close_price] => 51.27 [chn_per] => -1.5 [ttl_trd_qty] => 1136 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.27 [close_price] => 52 [chn_per] => -0.1 [ttl_trd_qty] => 1162 [volume] => 26 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.27 [close_price] => 52 [chn_per] => -0.1 [ttl_trd_qty] => 1162 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.27 [close_price] => 52 [chn_per] => -0.1 [ttl_trd_qty] => 1162 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.27 [close_price] => 52 [chn_per] => -0.1 [ttl_trd_qty] => 1162 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.27 [close_price] => 52 [chn_per] => -0.1 [ttl_trd_qty] => 1162 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.27 [close_price] => 52 [chn_per] => -0.1 [ttl_trd_qty] => 1162 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.26 [close_price] => 51.99 [chn_per] => -0.12 [ttl_trd_qty] => 1189 [volume] => 27 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.26 [close_price] => 51.99 [chn_per] => -0.12 [ttl_trd_qty] => 1189 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.26 [close_price] => 51.99 [chn_per] => -0.12 [ttl_trd_qty] => 1189 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.26 [close_price] => 51.99 [chn_per] => -0.12 [ttl_trd_qty] => 1189 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.26 [close_price] => 51.99 [chn_per] => -0.12 [ttl_trd_qty] => 1189 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.26 [close_price] => 51.99 [chn_per] => -0.12 [ttl_trd_qty] => 1189 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.26 [close_price] => 51.99 [chn_per] => -0.12 [ttl_trd_qty] => 1189 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.26 [close_price] => 51.99 [chn_per] => -0.12 [ttl_trd_qty] => 1189 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.26 [close_price] => 51.99 [chn_per] => -0.12 [ttl_trd_qty] => 1189 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.26 [close_price] => 51.99 [chn_per] => -0.12 [ttl_trd_qty] => 1189 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.26 [close_price] => 51.99 [chn_per] => -0.12 [ttl_trd_qty] => 1189 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.25 [close_price] => 51.25 [chn_per] => -1.54 [ttl_trd_qty] => 1698 [volume] => 509 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 52.8 [high_price] => 52.8 [low_price] => 51.25 [close_price] => 51.25 [chn_per] => -1.54 [ttl_trd_qty] => 1698 [volume] => 0 ) ) [HGS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 413.2 [high_price] => 420 [low_price] => 413.2 [close_price] => 420 [chn_per] => 1.74 [ttl_trd_qty] => 105 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 418.4 [chn_per] => 1.36 [ttl_trd_qty] => 1361 [volume] => 1256 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 418.4 [chn_per] => 1.36 [ttl_trd_qty] => 1361 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 416.35 [chn_per] => 0.86 [ttl_trd_qty] => 3416 [volume] => 2055 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 416.45 [chn_per] => 0.88 [ttl_trd_qty] => 3822 [volume] => 406 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 415 [chn_per] => 0.53 [ttl_trd_qty] => 4178 [volume] => 356 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 415 [chn_per] => 0.53 [ttl_trd_qty] => 4178 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 415.75 [chn_per] => 0.71 [ttl_trd_qty] => 4279 [volume] => 101 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 415.75 [chn_per] => 0.71 [ttl_trd_qty] => 4279 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 417 [chn_per] => 1.02 [ttl_trd_qty] => 4408 [volume] => 129 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 417.45 [chn_per] => 1.13 [ttl_trd_qty] => 4448 [volume] => 40 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 416.45 [chn_per] => 0.88 [ttl_trd_qty] => 4481 [volume] => 33 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 416.45 [chn_per] => 0.88 [ttl_trd_qty] => 4481 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 415.55 [chn_per] => 0.67 [ttl_trd_qty] => 5907 [volume] => 1426 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 415.55 [chn_per] => 0.67 [ttl_trd_qty] => 5907 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 417 [chn_per] => 1.02 [ttl_trd_qty] => 6051 [volume] => 144 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 417 [chn_per] => 1.02 [ttl_trd_qty] => 6051 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 416.4 [chn_per] => 0.87 [ttl_trd_qty] => 6080 [volume] => 29 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 416.05 [chn_per] => 0.79 [ttl_trd_qty] => 6921 [volume] => 841 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 416.05 [chn_per] => 0.79 [ttl_trd_qty] => 6921 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 416.9 [chn_per] => 0.99 [ttl_trd_qty] => 7045 [volume] => 124 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 417.25 [chn_per] => 1.08 [ttl_trd_qty] => 8117 [volume] => 1072 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 418.65 [chn_per] => 1.42 [ttl_trd_qty] => 8188 [volume] => 71 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 413.2 [close_price] => 418.65 [chn_per] => 1.42 [ttl_trd_qty] => 8188 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 412.8 [close_price] => 413.65 [chn_per] => 0.21 [ttl_trd_qty] => 13312 [volume] => 5124 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 413.2 [high_price] => 423.7 [low_price] => 412.8 [close_price] => 413.65 [chn_per] => 0.21 [ttl_trd_qty] => 13312 [volume] => 0 ) ) [HIKAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 221.88 [high_price] => 223.64 [low_price] => 221.88 [close_price] => 223.02 [chn_per] => 0.74 [ttl_trd_qty] => 3479 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 221.88 [high_price] => 223.64 [low_price] => 221.88 [close_price] => 223.02 [chn_per] => 0.74 [ttl_trd_qty] => 3479 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 221.88 [high_price] => 225 [low_price] => 221.88 [close_price] => 224.84 [chn_per] => 1.56 [ttl_trd_qty] => 55170 [volume] => 51691 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.88 [close_price] => 226.21 [chn_per] => 2.18 [ttl_trd_qty] => 125585 [volume] => 70415 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.88 [close_price] => 224.57 [chn_per] => 1.44 [ttl_trd_qty] => 146247 [volume] => 20662 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.88 [close_price] => 224.57 [chn_per] => 1.44 [ttl_trd_qty] => 146247 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.88 [close_price] => 223.5 [chn_per] => 0.96 [ttl_trd_qty] => 189474 [volume] => 43227 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.88 [close_price] => 223.5 [chn_per] => 0.96 [ttl_trd_qty] => 189474 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.88 [close_price] => 224.57 [chn_per] => 1.44 [ttl_trd_qty] => 201861 [volume] => 12387 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.88 [close_price] => 223.09 [chn_per] => 0.77 [ttl_trd_qty] => 208151 [volume] => 6290 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.88 [close_price] => 222.8 [chn_per] => 0.64 [ttl_trd_qty] => 216331 [volume] => 8180 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.88 [close_price] => 222.67 [chn_per] => 0.58 [ttl_trd_qty] => 222041 [volume] => 5710 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.5 [close_price] => 221.5 [chn_per] => 0.05 [ttl_trd_qty] => 225473 [volume] => 3432 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.5 [close_price] => 222 [chn_per] => 0.28 [ttl_trd_qty] => 228206 [volume] => 2733 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.5 [close_price] => 221.93 [chn_per] => 0.25 [ttl_trd_qty] => 229693 [volume] => 1487 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.5 [close_price] => 221.99 [chn_per] => 0.28 [ttl_trd_qty] => 233427 [volume] => 3734 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.5 [close_price] => 221.99 [chn_per] => 0.28 [ttl_trd_qty] => 233514 [volume] => 87 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.5 [close_price] => 221.8 [chn_per] => 0.19 [ttl_trd_qty] => 241828 [volume] => 8314 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.5 [close_price] => 221.8 [chn_per] => 0.19 [ttl_trd_qty] => 241828 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.5 [close_price] => 222.32 [chn_per] => 0.42 [ttl_trd_qty] => 248686 [volume] => 6858 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.5 [close_price] => 222.6 [chn_per] => 0.55 [ttl_trd_qty] => 256623 [volume] => 7937 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 221.88 [high_price] => 227 [low_price] => 221.5 [close_price] => 221.64 [chn_per] => 0.12 [ttl_trd_qty] => 258416 [volume] => 1793 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 221.88 [high_price] => 227 [low_price] => 216.9 [close_price] => 218.61 [chn_per] => -1.25 [ttl_trd_qty] => 303065 [volume] => 44649 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 221.88 [high_price] => 227 [low_price] => 216.9 [close_price] => 218.61 [chn_per] => -1.25 [ttl_trd_qty] => 303065 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 221.88 [high_price] => 227 [low_price] => 216.9 [close_price] => 219.2 [chn_per] => -0.98 [ttl_trd_qty] => 319212 [volume] => 16147 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 221.88 [high_price] => 227 [low_price] => 216.9 [close_price] => 219.9 [chn_per] => -0.67 [ttl_trd_qty] => 343341 [volume] => 24129 ) ) [HILINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 46.27 [high_price] => 46.27 [low_price] => 46.27 [close_price] => 46.27 [chn_per] => -0.28 [ttl_trd_qty] => 676 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.97 [chn_per] => 1.23 [ttl_trd_qty] => 3131 [volume] => 2455 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.97 [chn_per] => 1.23 [ttl_trd_qty] => 3131 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.5 [chn_per] => 0.22 [ttl_trd_qty] => 4458 [volume] => 1327 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.5 [chn_per] => 0.22 [ttl_trd_qty] => 4458 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.5 [chn_per] => 0.22 [ttl_trd_qty] => 5706 [volume] => 1248 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.26 [chn_per] => -0.3 [ttl_trd_qty] => 8849 [volume] => 3143 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.26 [chn_per] => -0.3 [ttl_trd_qty] => 8849 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.26 [chn_per] => -0.3 [ttl_trd_qty] => 9134 [volume] => 285 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.81 [chn_per] => 0.88 [ttl_trd_qty] => 9377 [volume] => 243 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.7 [chn_per] => 0.65 [ttl_trd_qty] => 10286 [volume] => 909 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.7 [chn_per] => 0.65 [ttl_trd_qty] => 10286 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.3 [chn_per] => -0.22 [ttl_trd_qty] => 11933 [volume] => 1647 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.3 [chn_per] => -0.22 [ttl_trd_qty] => 13202 [volume] => 1269 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.31 [chn_per] => -0.19 [ttl_trd_qty] => 13330 [volume] => 128 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.59 [chn_per] => 0.41 [ttl_trd_qty] => 13709 [volume] => 379 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46.22 [close_price] => 46.3 [chn_per] => -0.22 [ttl_trd_qty] => 15595 [volume] => 1886 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46 [close_price] => 46.36 [chn_per] => -0.09 [ttl_trd_qty] => 20865 [volume] => 5270 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46 [close_price] => 46.59 [chn_per] => 0.41 [ttl_trd_qty] => 21261 [volume] => 396 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46 [close_price] => 46.59 [chn_per] => 0.41 [ttl_trd_qty] => 21261 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46 [close_price] => 46.36 [chn_per] => -0.09 [ttl_trd_qty] => 21790 [volume] => 529 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46 [close_price] => 46.36 [chn_per] => -0.09 [ttl_trd_qty] => 21790 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46 [close_price] => 46.56 [chn_per] => 0.34 [ttl_trd_qty] => 21813 [volume] => 23 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46 [close_price] => 46.59 [chn_per] => 0.41 [ttl_trd_qty] => 24567 [volume] => 2754 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46 [close_price] => 46.58 [chn_per] => 0.39 [ttl_trd_qty] => 25823 [volume] => 1256 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 46.27 [high_price] => 46.99 [low_price] => 46 [close_price] => 46.54 [chn_per] => 0.3 [ttl_trd_qty] => 27452 [volume] => 1629 ) ) [HIMATSEIDE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 92.48 [high_price] => 92.48 [low_price] => 92.48 [close_price] => 92.48 [chn_per] => 0.71 [ttl_trd_qty] => 6653 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 92.48 [high_price] => 92.99 [low_price] => 91.6 [close_price] => 91.79 [chn_per] => -0.04 [ttl_trd_qty] => 151634 [volume] => 144981 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 92.48 [high_price] => 92.99 [low_price] => 91.6 [close_price] => 91.79 [chn_per] => -0.04 [ttl_trd_qty] => 151634 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 92.98 [chn_per] => 1.25 [ttl_trd_qty] => 419903 [volume] => 268269 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 93 [chn_per] => 1.27 [ttl_trd_qty] => 419441 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 92.89 [chn_per] => 1.15 [ttl_trd_qty] => 524106 [volume] => 104665 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 92.89 [chn_per] => 1.15 [ttl_trd_qty] => 524106 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 92.45 [chn_per] => 0.68 [ttl_trd_qty] => 596952 [volume] => 72846 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 92.64 [chn_per] => 0.88 [ttl_trd_qty] => 667894 [volume] => 70942 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 92.58 [chn_per] => 0.82 [ttl_trd_qty] => 673260 [volume] => 5366 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 92.08 [chn_per] => 0.27 [ttl_trd_qty] => 705696 [volume] => 32436 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 92.13 [chn_per] => 0.33 [ttl_trd_qty] => 722738 [volume] => 17042 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 92.43 [chn_per] => 0.65 [ttl_trd_qty] => 772464 [volume] => 49726 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 92.28 [chn_per] => 0.49 [ttl_trd_qty] => 788765 [volume] => 16301 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 92.04 [chn_per] => 0.23 [ttl_trd_qty] => 819849 [volume] => 31084 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 92.04 [chn_per] => 0.23 [ttl_trd_qty] => 819849 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.6 [close_price] => 91.82 [chn_per] => -0.01 [ttl_trd_qty] => 844520 [volume] => 24671 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.27 [close_price] => 91.5 [chn_per] => -0.36 [ttl_trd_qty] => 864772 [volume] => 20252 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.27 [close_price] => 91.5 [chn_per] => -0.36 [ttl_trd_qty] => 864772 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.27 [close_price] => 91.58 [chn_per] => -0.27 [ttl_trd_qty] => 887558 [volume] => 22786 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.27 [close_price] => 91.5 [chn_per] => -0.36 [ttl_trd_qty] => 910232 [volume] => 22674 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 91.27 [close_price] => 91.46 [chn_per] => -0.4 [ttl_trd_qty] => 916261 [volume] => 6029 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 90.9 [close_price] => 91.1 [chn_per] => -0.79 [ttl_trd_qty] => 979029 [volume] => 62768 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 90.9 [close_price] => 91.3 [chn_per] => -0.58 [ttl_trd_qty] => 1022262 [volume] => 43233 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 90.9 [close_price] => 91.09 [chn_per] => -0.81 [ttl_trd_qty] => 1039821 [volume] => 17559 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 92.48 [high_price] => 93.78 [low_price] => 90.84 [close_price] => 90.91 [chn_per] => -1 [ttl_trd_qty] => 1081546 [volume] => 41725 ) ) [HINDALCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 951.9 [close_price] => 955.95 [chn_per] => -0.07 [ttl_trd_qty] => 89183 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 941.7 [close_price] => 948.3 [chn_per] => -0.87 [ttl_trd_qty] => 1000743 [volume] => 911560 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 941.7 [close_price] => 948.3 [chn_per] => -0.87 [ttl_trd_qty] => 1000743 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 941.7 [close_price] => 949.2 [chn_per] => -0.77 [ttl_trd_qty] => 1638226 [volume] => 637483 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 941.7 [close_price] => 949.2 [chn_per] => -0.77 [ttl_trd_qty] => 1638226 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 941.7 [close_price] => 948.35 [chn_per] => -0.86 [ttl_trd_qty] => 2072645 [volume] => 434419 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 941.7 [close_price] => 945.3 [chn_per] => -1.18 [ttl_trd_qty] => 2290719 [volume] => 218074 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 941.7 [close_price] => 945.3 [chn_per] => -1.18 [ttl_trd_qty] => 2290719 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 941.7 [close_price] => 944.9 [chn_per] => -1.22 [ttl_trd_qty] => 2405573 [volume] => 114854 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 941.7 [close_price] => 945.15 [chn_per] => -1.2 [ttl_trd_qty] => 2569654 [volume] => 164081 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 941.7 [close_price] => 946.1 [chn_per] => -1.1 [ttl_trd_qty] => 2809820 [volume] => 240166 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 941.7 [close_price] => 946.1 [chn_per] => -1.1 [ttl_trd_qty] => 2809820 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 939.65 [close_price] => 940.25 [chn_per] => -1.71 [ttl_trd_qty] => 3340489 [volume] => 530669 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 939.65 [close_price] => 942.3 [chn_per] => -1.49 [ttl_trd_qty] => 3593943 [volume] => 253454 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 938.5 [close_price] => 939.7 [chn_per] => -1.77 [ttl_trd_qty] => 3771559 [volume] => 177616 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 938.5 [close_price] => 941.35 [chn_per] => -1.59 [ttl_trd_qty] => 3849724 [volume] => 78165 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 938.5 [close_price] => 940.9 [chn_per] => -1.64 [ttl_trd_qty] => 3919692 [volume] => 69968 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 938.5 [close_price] => 940.25 [chn_per] => -1.71 [ttl_trd_qty] => 3977353 [volume] => 57661 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 938.5 [close_price] => 940.9 [chn_per] => -1.64 [ttl_trd_qty] => 4036272 [volume] => 58919 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 938.5 [close_price] => 940.9 [chn_per] => -1.64 [ttl_trd_qty] => 4036272 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 938 [close_price] => 939.4 [chn_per] => -1.8 [ttl_trd_qty] => 4353701 [volume] => 317429 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 938 [close_price] => 939.4 [chn_per] => -1.8 [ttl_trd_qty] => 4353701 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 938 [close_price] => 939.65 [chn_per] => -1.77 [ttl_trd_qty] => 4480112 [volume] => 126411 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 937.5 [close_price] => 938.3 [chn_per] => -1.91 [ttl_trd_qty] => 4885325 [volume] => 405213 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 937.5 [close_price] => 939.35 [chn_per] => -1.8 [ttl_trd_qty] => 5275985 [volume] => 390660 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 951.9 [high_price] => 960.25 [low_price] => 937.5 [close_price] => 939.4 [chn_per] => -1.8 [ttl_trd_qty] => 5635959 [volume] => 359974 ) ) [HINDCOMPOS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 450 [high_price] => 450 [low_price] => 450 [close_price] => 450 [chn_per] => 7 [ttl_trd_qty] => 2460 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 482.3 [chn_per] => 14.68 [ttl_trd_qty] => 69192 [volume] => 66732 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 482.3 [chn_per] => 14.68 [ttl_trd_qty] => 69192 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 478 [chn_per] => 13.66 [ttl_trd_qty] => 108253 [volume] => 39061 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 478 [chn_per] => 13.66 [ttl_trd_qty] => 108238 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 469.35 [chn_per] => 11.6 [ttl_trd_qty] => 131834 [volume] => 23596 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 469.35 [chn_per] => 11.6 [ttl_trd_qty] => 131834 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 472.8 [chn_per] => 12.42 [ttl_trd_qty] => 146596 [volume] => 14762 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 473.05 [chn_per] => 12.48 [ttl_trd_qty] => 151472 [volume] => 4876 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 473.15 [chn_per] => 12.51 [ttl_trd_qty] => 151823 [volume] => 351 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 473.8 [chn_per] => 12.66 [ttl_trd_qty] => 155160 [volume] => 3337 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 471.5 [chn_per] => 12.12 [ttl_trd_qty] => 156714 [volume] => 1554 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 471.95 [chn_per] => 12.22 [ttl_trd_qty] => 159136 [volume] => 2422 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 473.7 [chn_per] => 12.64 [ttl_trd_qty] => 160840 [volume] => 1704 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 473.5 [chn_per] => 12.59 [ttl_trd_qty] => 162189 [volume] => 1349 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 473.5 [chn_per] => 12.59 [ttl_trd_qty] => 162189 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 470.95 [chn_per] => 11.98 [ttl_trd_qty] => 163813 [volume] => 1624 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 471.7 [chn_per] => 12.16 [ttl_trd_qty] => 164152 [volume] => 339 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 471.7 [chn_per] => 12.16 [ttl_trd_qty] => 164152 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 467.5 [chn_per] => 11.16 [ttl_trd_qty] => 167497 [volume] => 3345 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 465.85 [chn_per] => 10.77 [ttl_trd_qty] => 168727 [volume] => 1230 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 469.1 [chn_per] => 11.54 [ttl_trd_qty] => 169860 [volume] => 1133 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 468.85 [chn_per] => 11.48 [ttl_trd_qty] => 173660 [volume] => 3800 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 468.95 [chn_per] => 11.51 [ttl_trd_qty] => 175012 [volume] => 1352 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 468.3 [chn_per] => 11.35 [ttl_trd_qty] => 175593 [volume] => 581 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 450 [high_price] => 493 [low_price] => 450 [close_price] => 465.05 [chn_per] => 10.58 [ttl_trd_qty] => 188482 [volume] => 12889 ) ) [HINDCOPPER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 501.1 [high_price] => 505 [low_price] => 501.1 [close_price] => 501.1 [chn_per] => 0 [ttl_trd_qty] => 85468 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 501.1 [high_price] => 505 [low_price] => 497.1 [close_price] => 499.85 [chn_per] => -0.25 [ttl_trd_qty] => 336244 [volume] => 250776 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 501.1 [high_price] => 505 [low_price] => 497.1 [close_price] => 498.5 [chn_per] => -0.52 [ttl_trd_qty] => 417572 [volume] => 81328 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 501.1 [high_price] => 505 [low_price] => 497.1 [close_price] => 498.5 [chn_per] => -0.52 [ttl_trd_qty] => 532977 [volume] => 115405 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 501.1 [high_price] => 505 [low_price] => 497.1 [close_price] => 497.75 [chn_per] => -0.67 [ttl_trd_qty] => 596099 [volume] => 63122 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 501.1 [high_price] => 505 [low_price] => 497.1 [close_price] => 497.55 [chn_per] => -0.71 [ttl_trd_qty] => 676726 [volume] => 80627 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 501.1 [high_price] => 505 [low_price] => 497.1 [close_price] => 497.55 [chn_per] => -0.71 [ttl_trd_qty] => 676726 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 501.1 [high_price] => 505 [low_price] => 494.7 [close_price] => 496.35 [chn_per] => -0.95 [ttl_trd_qty] => 962173 [volume] => 285447 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 501.1 [high_price] => 505 [low_price] => 494.7 [close_price] => 495.9 [chn_per] => -1.04 [ttl_trd_qty] => 1014317 [volume] => 52144 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 501.1 [high_price] => 505 [low_price] => 494.7 [close_price] => 495.45 [chn_per] => -1.13 [ttl_trd_qty] => 1060795 [volume] => 46478 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 501.1 [high_price] => 505 [low_price] => 494.7 [close_price] => 495.6 [chn_per] => -1.1 [ttl_trd_qty] => 1109828 [volume] => 49033 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 501.1 [high_price] => 505 [low_price] => 492.6 [close_price] => 493.7 [chn_per] => -1.48 [ttl_trd_qty] => 1290688 [volume] => 180860 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 501.1 [high_price] => 505 [low_price] => 492.35 [close_price] => 493.95 [chn_per] => -1.43 [ttl_trd_qty] => 1393596 [volume] => 102908 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 501.1 [high_price] => 505 [low_price] => 492.35 [close_price] => 492.8 [chn_per] => -1.66 [ttl_trd_qty] => 1538699 [volume] => 145103 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 501.1 [high_price] => 505 [low_price] => 491.45 [close_price] => 492.4 [chn_per] => -1.74 [ttl_trd_qty] => 1576908 [volume] => 38209 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 501.1 [high_price] => 505 [low_price] => 491.45 [close_price] => 492.4 [chn_per] => -1.74 [ttl_trd_qty] => 1576908 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 501.1 [high_price] => 505 [low_price] => 491.4 [close_price] => 492.8 [chn_per] => -1.66 [ttl_trd_qty] => 1690195 [volume] => 113287 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 501.1 [high_price] => 505 [low_price] => 491.4 [close_price] => 492.45 [chn_per] => -1.73 [ttl_trd_qty] => 1726614 [volume] => 36419 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 501.1 [high_price] => 505 [low_price] => 491.4 [close_price] => 492.45 [chn_per] => -1.73 [ttl_trd_qty] => 1726614 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 501.1 [high_price] => 505 [low_price] => 491.4 [close_price] => 492.8 [chn_per] => -1.66 [ttl_trd_qty] => 1881718 [volume] => 155104 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 501.1 [high_price] => 505 [low_price] => 491.4 [close_price] => 492.8 [chn_per] => -1.66 [ttl_trd_qty] => 1911232 [volume] => 29514 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 501.1 [high_price] => 505 [low_price] => 491.4 [close_price] => 492.8 [chn_per] => -1.66 [ttl_trd_qty] => 1911232 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 501.1 [high_price] => 505 [low_price] => 491.1 [close_price] => 492.55 [chn_per] => -1.71 [ttl_trd_qty] => 2066331 [volume] => 155099 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 501.1 [high_price] => 505 [low_price] => 491.1 [close_price] => 492.55 [chn_per] => -1.71 [ttl_trd_qty] => 2066331 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 501.1 [high_price] => 505 [low_price] => 490.4 [close_price] => 490.35 [chn_per] => -2.15 [ttl_trd_qty] => 2337843 [volume] => 271512 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 501.1 [high_price] => 505 [low_price] => 490.2 [close_price] => 490.35 [chn_per] => -2.15 [ttl_trd_qty] => 2337843 [volume] => 0 ) ) [HINDOILEXP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 161 [high_price] => 161.51 [low_price] => 160.87 [close_price] => 161.51 [chn_per] => 0.4 [ttl_trd_qty] => 1306 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 161 [high_price] => 162.19 [low_price] => 160.61 [close_price] => 160.97 [chn_per] => 0.06 [ttl_trd_qty] => 16838 [volume] => 15532 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 161 [high_price] => 162.19 [low_price] => 160.2 [close_price] => 160.45 [chn_per] => -0.26 [ttl_trd_qty] => 22482 [volume] => 5644 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 161 [high_price] => 162.19 [low_price] => 160.2 [close_price] => 160.31 [chn_per] => -0.35 [ttl_trd_qty] => 23149 [volume] => 667 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 159.62 [chn_per] => -0.78 [ttl_trd_qty] => 41622 [volume] => 18473 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 160.04 [chn_per] => -0.52 [ttl_trd_qty] => 55764 [volume] => 14142 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 160.04 [chn_per] => -0.52 [ttl_trd_qty] => 55764 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 159.56 [chn_per] => -0.81 [ttl_trd_qty] => 60587 [volume] => 4823 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 161.29 [chn_per] => 0.26 [ttl_trd_qty] => 95943 [volume] => 35356 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 161.76 [chn_per] => 0.55 [ttl_trd_qty] => 104251 [volume] => 8308 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 161.23 [chn_per] => 0.22 [ttl_trd_qty] => 113944 [volume] => 9693 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 161.13 [chn_per] => 0.16 [ttl_trd_qty] => 125573 [volume] => 11629 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 160.41 [chn_per] => -0.29 [ttl_trd_qty] => 161331 [volume] => 35758 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 160.08 [chn_per] => -0.49 [ttl_trd_qty] => 177216 [volume] => 15885 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 160.09 [chn_per] => -0.48 [ttl_trd_qty] => 181409 [volume] => 4193 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 160.09 [chn_per] => -0.48 [ttl_trd_qty] => 181409 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 160.05 [chn_per] => -0.51 [ttl_trd_qty] => 193347 [volume] => 11938 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 160.12 [chn_per] => -0.47 [ttl_trd_qty] => 194628 [volume] => 1281 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 160.12 [chn_per] => -0.47 [ttl_trd_qty] => 194628 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 159.52 [chn_per] => -0.84 [ttl_trd_qty] => 210679 [volume] => 16051 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 159.65 [chn_per] => -0.76 [ttl_trd_qty] => 213217 [volume] => 2538 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 161 [high_price] => 162.19 [low_price] => 159.2 [close_price] => 159.65 [chn_per] => -0.76 [ttl_trd_qty] => 213217 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 161 [high_price] => 162.19 [low_price] => 158.7 [close_price] => 158.7 [chn_per] => -1.35 [ttl_trd_qty] => 227961 [volume] => 14744 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 161 [high_price] => 162.19 [low_price] => 158.7 [close_price] => 158.7 [chn_per] => -1.35 [ttl_trd_qty] => 227961 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 161 [high_price] => 162.19 [low_price] => 158.1 [close_price] => 158.37 [chn_per] => -1.55 [ttl_trd_qty] => 253440 [volume] => 25479 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 161 [high_price] => 162.19 [low_price] => 158.1 [close_price] => 158.37 [chn_per] => -1.55 [ttl_trd_qty] => 253440 [volume] => 0 ) ) [HINDPETRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 396 [high_price] => 396.25 [low_price] => 392 [close_price] => 393.55 [chn_per] => -0.23 [ttl_trd_qty] => 68527 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 396 [high_price] => 396.25 [low_price] => 392 [close_price] => 393.3 [chn_per] => -0.29 [ttl_trd_qty] => 301692 [volume] => 233165 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 396 [high_price] => 396.25 [low_price] => 392 [close_price] => 392.3 [chn_per] => -0.55 [ttl_trd_qty] => 444018 [volume] => 142326 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 396 [high_price] => 396.25 [low_price] => 392 [close_price] => 392.3 [chn_per] => -0.55 [ttl_trd_qty] => 444018 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.4 [close_price] => 392.45 [chn_per] => -0.51 [ttl_trd_qty] => 616485 [volume] => 172467 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.4 [close_price] => 392.45 [chn_per] => -0.51 [ttl_trd_qty] => 616485 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.4 [close_price] => 391.85 [chn_per] => -0.66 [ttl_trd_qty] => 750683 [volume] => 134198 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.4 [close_price] => 391.85 [chn_per] => -0.66 [ttl_trd_qty] => 750683 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.4 [close_price] => 394.45 [chn_per] => 0 [ttl_trd_qty] => 996194 [volume] => 245511 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.4 [close_price] => 395 [chn_per] => 0.14 [ttl_trd_qty] => 1034929 [volume] => 38735 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.4 [close_price] => 394.75 [chn_per] => 0.08 [ttl_trd_qty] => 1068752 [volume] => 33823 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.4 [close_price] => 394.75 [chn_per] => 0.08 [ttl_trd_qty] => 1068752 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.4 [close_price] => 394.1 [chn_per] => -0.09 [ttl_trd_qty] => 1283729 [volume] => 214977 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.4 [close_price] => 394.05 [chn_per] => -0.1 [ttl_trd_qty] => 1397106 [volume] => 113377 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.4 [close_price] => 393.75 [chn_per] => -0.18 [ttl_trd_qty] => 1517558 [volume] => 120452 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.4 [close_price] => 393.15 [chn_per] => -0.33 [ttl_trd_qty] => 1660751 [volume] => 143193 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 396 [high_price] => 396.25 [low_price] => 391.15 [close_price] => 391.65 [chn_per] => -0.71 [ttl_trd_qty] => 1979880 [volume] => 319129 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 396 [high_price] => 396.25 [low_price] => 390.8 [close_price] => 391.8 [chn_per] => -0.67 [ttl_trd_qty] => 2258752 [volume] => 278872 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 396 [high_price] => 396.25 [low_price] => 390.8 [close_price] => 391.4 [chn_per] => -0.77 [ttl_trd_qty] => 2358883 [volume] => 100131 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 396 [high_price] => 396.25 [low_price] => 390.8 [close_price] => 391.05 [chn_per] => -0.86 [ttl_trd_qty] => 2500624 [volume] => 141741 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 396 [high_price] => 396.25 [low_price] => 390.7 [close_price] => 391.6 [chn_per] => -0.72 [ttl_trd_qty] => 2683133 [volume] => 182509 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 396 [high_price] => 396.25 [low_price] => 390.7 [close_price] => 392.5 [chn_per] => -0.49 [ttl_trd_qty] => 2869514 [volume] => 186381 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 396 [high_price] => 396.25 [low_price] => 390.7 [close_price] => 391.4 [chn_per] => -0.77 [ttl_trd_qty] => 3023279 [volume] => 153765 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 396 [high_price] => 396.25 [low_price] => 390.7 [close_price] => 391.15 [chn_per] => -0.84 [ttl_trd_qty] => 3095467 [volume] => 72188 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 396 [high_price] => 396.25 [low_price] => 390.7 [close_price] => 392 [chn_per] => -0.62 [ttl_trd_qty] => 3507926 [volume] => 412459 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 396 [high_price] => 396.25 [low_price] => 390.7 [close_price] => 392.85 [chn_per] => -0.41 [ttl_trd_qty] => 3824117 [volume] => 316191 ) ) [HINDUNILVR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2133.5 [high_price] => 2133.6 [low_price] => 2120.2 [close_price] => 2121 [chn_per] => 0.13 [ttl_trd_qty] => 9743 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2133.5 [high_price] => 2158.9 [low_price] => 2120.2 [close_price] => 2157.4 [chn_per] => 1.85 [ttl_trd_qty] => 139624 [volume] => 129881 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2133.5 [high_price] => 2173.5 [low_price] => 2120.2 [close_price] => 2173.1 [chn_per] => 2.59 [ttl_trd_qty] => 267248 [volume] => 127624 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2133.5 [high_price] => 2173.5 [low_price] => 2120.2 [close_price] => 2168.8 [chn_per] => 2.39 [ttl_trd_qty] => 339288 [volume] => 72040 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2133.5 [high_price] => 2175.8 [low_price] => 2120.2 [close_price] => 2174.9 [chn_per] => 2.68 [ttl_trd_qty] => 415443 [volume] => 76155 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2133.5 [high_price] => 2175.8 [low_price] => 2120.2 [close_price] => 2162.1 [chn_per] => 2.07 [ttl_trd_qty] => 492509 [volume] => 77066 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2133.5 [high_price] => 2175.8 [low_price] => 2120.2 [close_price] => 2162.1 [chn_per] => 2.07 [ttl_trd_qty] => 492509 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2133.5 [high_price] => 2175.8 [low_price] => 2120.2 [close_price] => 2169.9 [chn_per] => 2.44 [ttl_trd_qty] => 577284 [volume] => 84775 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2133.5 [high_price] => 2175.8 [low_price] => 2120.2 [close_price] => 2163.9 [chn_per] => 2.16 [ttl_trd_qty] => 850375 [volume] => 273091 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2133.5 [high_price] => 2175.8 [low_price] => 2120.2 [close_price] => 2159 [chn_per] => 1.93 [ttl_trd_qty] => 934160 [volume] => 83785 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2133.5 [high_price] => 2175.8 [low_price] => 2120.2 [close_price] => 2162.4 [chn_per] => 2.09 [ttl_trd_qty] => 1030262 [volume] => 96102 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2133.5 [high_price] => 2175.8 [low_price] => 2120.2 [close_price] => 2162.2 [chn_per] => 2.08 [ttl_trd_qty] => 1216639 [volume] => 186377 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2133.5 [high_price] => 2175.8 [low_price] => 2120.2 [close_price] => 2162.6 [chn_per] => 2.1 [ttl_trd_qty] => 1354489 [volume] => 137850 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2133.5 [high_price] => 2182 [low_price] => 2120.2 [close_price] => 2179.9 [chn_per] => 2.91 [ttl_trd_qty] => 1528435 [volume] => 173946 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2133.5 [high_price] => 2182 [low_price] => 2120.2 [close_price] => 2176.8 [chn_per] => 2.77 [ttl_trd_qty] => 1566686 [volume] => 38251 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2133.5 [high_price] => 2182 [low_price] => 2120.2 [close_price] => 2176.8 [chn_per] => 2.77 [ttl_trd_qty] => 1566686 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2133.5 [high_price] => 2190 [low_price] => 2120.2 [close_price] => 2174.3 [chn_per] => 2.65 [ttl_trd_qty] => 1792231 [volume] => 225545 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2133.5 [high_price] => 2190 [low_price] => 2120.2 [close_price] => 2173.9 [chn_per] => 2.63 [ttl_trd_qty] => 1847793 [volume] => 55562 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2133.5 [high_price] => 2190 [low_price] => 2120.2 [close_price] => 2173.9 [chn_per] => 2.63 [ttl_trd_qty] => 1847793 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2133.5 [high_price] => 2190 [low_price] => 2120.2 [close_price] => 2180.3 [chn_per] => 2.93 [ttl_trd_qty] => 1990817 [volume] => 143024 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2133.5 [high_price] => 2190 [low_price] => 2120.2 [close_price] => 2179.7 [chn_per] => 2.9 [ttl_trd_qty] => 2057840 [volume] => 67023 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2133.5 [high_price] => 2190 [low_price] => 2120.2 [close_price] => 2179.7 [chn_per] => 2.9 [ttl_trd_qty] => 2057840 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2133.5 [high_price] => 2190 [low_price] => 2120.2 [close_price] => 2179 [chn_per] => 2.87 [ttl_trd_qty] => 2182043 [volume] => 124203 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2133.5 [high_price] => 2190 [low_price] => 2120.2 [close_price] => 2179 [chn_per] => 2.87 [ttl_trd_qty] => 2182043 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2133.5 [high_price] => 2190 [low_price] => 2120.2 [close_price] => 2183.3 [chn_per] => 3.07 [ttl_trd_qty] => 2360073 [volume] => 178030 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2133.5 [high_price] => 2190 [low_price] => 2120.2 [close_price] => 2183.3 [chn_per] => 3.07 [ttl_trd_qty] => 2360073 [volume] => 0 ) ) [HINDWAREAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 257.4 [close_price] => 259.95 [chn_per] => -0.09 [ttl_trd_qty] => 4304 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 254.85 [close_price] => 256 [chn_per] => -1.61 [ttl_trd_qty] => 15309 [volume] => 11005 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 254.45 [close_price] => 254.95 [chn_per] => -2.01 [ttl_trd_qty] => 19891 [volume] => 4582 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 254.05 [close_price] => 255.85 [chn_per] => -1.66 [ttl_trd_qty] => 25882 [volume] => 5991 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 254 [close_price] => 255.4 [chn_per] => -1.84 [ttl_trd_qty] => 29987 [volume] => 4105 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 253.6 [chn_per] => -2.53 [ttl_trd_qty] => 42052 [volume] => 12065 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 253.6 [chn_per] => -2.53 [ttl_trd_qty] => 42052 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 254.05 [chn_per] => -2.36 [ttl_trd_qty] => 45475 [volume] => 3423 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 253.7 [chn_per] => -2.49 [ttl_trd_qty] => 46337 [volume] => 862 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 254 [chn_per] => -2.38 [ttl_trd_qty] => 47807 [volume] => 1470 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 254.35 [chn_per] => -2.24 [ttl_trd_qty] => 65717 [volume] => 17910 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 254.15 [chn_per] => -2.32 [ttl_trd_qty] => 66073 [volume] => 356 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 253 [chn_per] => -2.76 [ttl_trd_qty] => 68018 [volume] => 1945 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 254 [chn_per] => -2.38 [ttl_trd_qty] => 68710 [volume] => 692 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 253.3 [chn_per] => -2.64 [ttl_trd_qty] => 69691 [volume] => 981 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 253.3 [chn_per] => -2.64 [ttl_trd_qty] => 69691 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 253.35 [chn_per] => -2.63 [ttl_trd_qty] => 70306 [volume] => 615 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 253.4 [chn_per] => -2.61 [ttl_trd_qty] => 70755 [volume] => 449 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 253.4 [chn_per] => -2.61 [ttl_trd_qty] => 70755 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 253.7 [chn_per] => -2.49 [ttl_trd_qty] => 72179 [volume] => 1424 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 254 [chn_per] => -2.38 [ttl_trd_qty] => 72628 [volume] => 449 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 254 [chn_per] => -2.38 [ttl_trd_qty] => 72628 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 253.15 [chn_per] => -2.7 [ttl_trd_qty] => 75420 [volume] => 2792 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 253.15 [chn_per] => -2.7 [ttl_trd_qty] => 75420 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 255.5 [chn_per] => -1.8 [ttl_trd_qty] => 88683 [volume] => 13263 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 257.4 [high_price] => 261.2 [low_price] => 252.6 [close_price] => 255.5 [chn_per] => -1.8 [ttl_trd_qty] => 88683 [volume] => 0 ) ) [HINDZINC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 532.05 [high_price] => 532.15 [low_price] => 528.4 [close_price] => 529.05 [chn_per] => -0.77 [ttl_trd_qty] => 54158 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 532.05 [high_price] => 532.15 [low_price] => 526.2 [close_price] => 529.15 [chn_per] => -0.75 [ttl_trd_qty] => 349455 [volume] => 295297 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 532.05 [high_price] => 532.15 [low_price] => 526.2 [close_price] => 529.15 [chn_per] => -0.75 [ttl_trd_qty] => 349455 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 526.2 [close_price] => 530.8 [chn_per] => -0.44 [ttl_trd_qty] => 644514 [volume] => 295059 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 526.2 [close_price] => 530.8 [chn_per] => -0.44 [ttl_trd_qty] => 644514 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 526.2 [close_price] => 528.9 [chn_per] => -0.8 [ttl_trd_qty] => 778398 [volume] => 133884 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 526.2 [close_price] => 528.35 [chn_per] => -0.9 [ttl_trd_qty] => 831912 [volume] => 53514 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 526.2 [close_price] => 528.35 [chn_per] => -0.9 [ttl_trd_qty] => 831912 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 526.2 [close_price] => 528.1 [chn_per] => -0.95 [ttl_trd_qty] => 880502 [volume] => 48590 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 526.2 [close_price] => 528.2 [chn_per] => -0.93 [ttl_trd_qty] => 926207 [volume] => 45705 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 526.2 [close_price] => 526.55 [chn_per] => -1.24 [ttl_trd_qty] => 1060464 [volume] => 134257 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 526.2 [close_price] => 526.55 [chn_per] => -1.24 [ttl_trd_qty] => 1060464 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 524.6 [close_price] => 524.95 [chn_per] => -1.54 [ttl_trd_qty] => 1182339 [volume] => 121875 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 524 [close_price] => 524.75 [chn_per] => -1.58 [ttl_trd_qty] => 1283539 [volume] => 101200 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 524 [close_price] => 524.15 [chn_per] => -1.69 [ttl_trd_qty] => 1353139 [volume] => 69600 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 524 [close_price] => 524.3 [chn_per] => -1.66 [ttl_trd_qty] => 1392590 [volume] => 39451 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 523.35 [close_price] => 525 [chn_per] => -1.53 [ttl_trd_qty] => 1531711 [volume] => 139121 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 523.35 [close_price] => 523.6 [chn_per] => -1.79 [ttl_trd_qty] => 1623264 [volume] => 91553 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 523.35 [close_price] => 528 [chn_per] => -0.97 [ttl_trd_qty] => 1787743 [volume] => 164479 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 523.35 [close_price] => 528 [chn_per] => -0.97 [ttl_trd_qty] => 1787743 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 523.35 [close_price] => 523.75 [chn_per] => -1.76 [ttl_trd_qty] => 2087976 [volume] => 300233 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 523.35 [close_price] => 523.75 [chn_per] => -1.76 [ttl_trd_qty] => 2087976 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 522.75 [close_price] => 523.2 [chn_per] => -1.87 [ttl_trd_qty] => 2254285 [volume] => 166309 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 520.65 [close_price] => 524.15 [chn_per] => -1.69 [ttl_trd_qty] => 2767534 [volume] => 513249 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 520.65 [close_price] => 523.75 [chn_per] => -1.76 [ttl_trd_qty] => 2994145 [volume] => 226611 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 532.05 [high_price] => 532.85 [low_price] => 520.65 [close_price] => 524.9 [chn_per] => -1.55 [ttl_trd_qty] => 3206443 [volume] => 212298 ) ) [HIRECT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1173.7 [high_price] => 1173.7 [low_price] => 1165.9 [close_price] => 1166.5 [chn_per] => 0.63 [ttl_trd_qty] => 273 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1158 [close_price] => 1165.3 [chn_per] => 0.53 [ttl_trd_qty] => 11871 [volume] => 11598 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1148 [close_price] => 1165.3 [chn_per] => 0.53 [ttl_trd_qty] => 18868 [volume] => 6997 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1148 [close_price] => 1165.3 [chn_per] => 0.53 [ttl_trd_qty] => 18868 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1148 [close_price] => 1159 [chn_per] => -0.02 [ttl_trd_qty] => 20986 [volume] => 2118 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1148 [close_price] => 1162 [chn_per] => 0.24 [ttl_trd_qty] => 22049 [volume] => 1063 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1148 [close_price] => 1164.9 [chn_per] => 0.49 [ttl_trd_qty] => 25522 [volume] => 3473 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1148 [close_price] => 1172.7 [chn_per] => 1.16 [ttl_trd_qty] => 31556 [volume] => 6034 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1148 [close_price] => 1163.3 [chn_per] => 0.35 [ttl_trd_qty] => 33238 [volume] => 1682 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1148 [close_price] => 1158.8 [chn_per] => -0.03 [ttl_trd_qty] => 34683 [volume] => 1445 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1148 [close_price] => 1156.3 [chn_per] => -0.25 [ttl_trd_qty] => 35551 [volume] => 868 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1148 [close_price] => 1156.3 [chn_per] => -0.25 [ttl_trd_qty] => 37558 [volume] => 2007 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1148 [close_price] => 1156.3 [chn_per] => -0.25 [ttl_trd_qty] => 37558 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1154 [chn_per] => -0.45 [ttl_trd_qty] => 46869 [volume] => 9311 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1154.7 [chn_per] => -0.39 [ttl_trd_qty] => 48640 [volume] => 1771 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1154 [chn_per] => -0.45 [ttl_trd_qty] => 49133 [volume] => 493 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1152 [chn_per] => -0.62 [ttl_trd_qty] => 50328 [volume] => 1195 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1152 [chn_per] => -0.62 [ttl_trd_qty] => 50328 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1151.3 [chn_per] => -0.68 [ttl_trd_qty] => 52961 [volume] => 2633 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1151.3 [chn_per] => -0.68 [ttl_trd_qty] => 52961 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1152.9 [chn_per] => -0.54 [ttl_trd_qty] => 53374 [volume] => 413 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1154.6 [chn_per] => -0.4 [ttl_trd_qty] => 54605 [volume] => 1231 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1152.8 [chn_per] => -0.55 [ttl_trd_qty] => 55322 [volume] => 717 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1152.8 [chn_per] => -0.55 [ttl_trd_qty] => 55322 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1155 [chn_per] => -0.36 [ttl_trd_qty] => 62612 [volume] => 7290 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1173.7 [high_price] => 1184 [low_price] => 1140.7 [close_price] => 1152 [chn_per] => -0.62 [ttl_trd_qty] => 70890 [volume] => 8278 ) ) [HITECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 87.99 [high_price] => 88.68 [low_price] => 87.99 [close_price] => 88.68 [chn_per] => 0.78 [ttl_trd_qty] => 4966 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.94 [close_price] => 88.18 [chn_per] => 0.22 [ttl_trd_qty] => 80581 [volume] => 75615 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.37 [close_price] => 87.4 [chn_per] => -0.67 [ttl_trd_qty] => 125744 [volume] => 45163 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.37 [close_price] => 87.4 [chn_per] => -0.67 [ttl_trd_qty] => 125744 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.15 [close_price] => 87.25 [chn_per] => -0.84 [ttl_trd_qty] => 186374 [volume] => 60630 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.26 [chn_per] => -0.83 [ttl_trd_qty] => 214663 [volume] => 28289 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.67 [chn_per] => -0.36 [ttl_trd_qty] => 233109 [volume] => 18446 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.65 [chn_per] => -0.39 [ttl_trd_qty] => 256969 [volume] => 23860 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.83 [chn_per] => -0.18 [ttl_trd_qty] => 259811 [volume] => 2842 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.83 [chn_per] => -0.18 [ttl_trd_qty] => 284885 [volume] => 25074 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.7 [chn_per] => -0.33 [ttl_trd_qty] => 300254 [volume] => 15369 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.68 [chn_per] => -0.35 [ttl_trd_qty] => 307125 [volume] => 6871 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.68 [chn_per] => -0.35 [ttl_trd_qty] => 307125 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.72 [chn_per] => -0.31 [ttl_trd_qty] => 317948 [volume] => 10823 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.83 [chn_per] => -0.18 [ttl_trd_qty] => 321015 [volume] => 3067 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.79 [chn_per] => -0.23 [ttl_trd_qty] => 326973 [volume] => 5958 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.78 [chn_per] => -0.24 [ttl_trd_qty] => 329521 [volume] => 2548 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.78 [chn_per] => -0.24 [ttl_trd_qty] => 329521 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.6 [chn_per] => -0.44 [ttl_trd_qty] => 344761 [volume] => 15240 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.6 [chn_per] => -0.44 [ttl_trd_qty] => 344761 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.67 [chn_per] => -0.36 [ttl_trd_qty] => 351504 [volume] => 6743 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 87.1 [close_price] => 87.8 [chn_per] => -0.22 [ttl_trd_qty] => 371428 [volume] => 19924 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 86.86 [close_price] => 86.9 [chn_per] => -1.24 [ttl_trd_qty] => 445144 [volume] => 73716 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 86.86 [close_price] => 86.9 [chn_per] => -1.24 [ttl_trd_qty] => 445144 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 85.76 [close_price] => 86.11 [chn_per] => -2.14 [ttl_trd_qty] => 626276 [volume] => 181132 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 87.99 [high_price] => 88.87 [low_price] => 85.76 [close_price] => 86.3 [chn_per] => -1.92 [ttl_trd_qty] => 752044 [volume] => 125768 ) ) [HITECHCORP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 315.25 [chn_per] => -0.12 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 322.7 [close_price] => 322.7 [chn_per] => 2.24 [ttl_trd_qty] => 3 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 316.6 [close_price] => 319.95 [chn_per] => 1.37 [ttl_trd_qty] => 148 [volume] => 145 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 316.6 [close_price] => 319 [chn_per] => 1.06 [ttl_trd_qty] => 150 [volume] => 2 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 315 [chn_per] => -0.2 [ttl_trd_qty] => 550 [volume] => 400 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 318.85 [chn_per] => 1.02 [ttl_trd_qty] => 580 [volume] => 30 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 318.85 [chn_per] => 1.02 [ttl_trd_qty] => 580 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 318.9 [chn_per] => 1.03 [ttl_trd_qty] => 596 [volume] => 16 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 315 [chn_per] => -0.2 [ttl_trd_qty] => 611 [volume] => 15 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 315 [chn_per] => -0.2 [ttl_trd_qty] => 711 [volume] => 100 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 316.5 [chn_per] => 0.27 [ttl_trd_qty] => 766 [volume] => 55 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 316.5 [chn_per] => 0.27 [ttl_trd_qty] => 786 [volume] => 20 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 315.1 [chn_per] => -0.17 [ttl_trd_qty] => 1212 [volume] => 426 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 316 [chn_per] => 0.11 [ttl_trd_qty] => 1332 [volume] => 120 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 315.1 [chn_per] => -0.17 [ttl_trd_qty] => 2213 [volume] => 881 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 315.1 [chn_per] => -0.17 [ttl_trd_qty] => 2213 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 315.1 [chn_per] => -0.17 [ttl_trd_qty] => 2215 [volume] => 2 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 315.1 [chn_per] => -0.17 [ttl_trd_qty] => 2235 [volume] => 20 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 315.1 [chn_per] => -0.17 [ttl_trd_qty] => 2235 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 315.15 [chn_per] => -0.16 [ttl_trd_qty] => 2576 [volume] => 341 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 315.15 [chn_per] => -0.16 [ttl_trd_qty] => 2578 [volume] => 2 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 315.15 [chn_per] => -0.16 [ttl_trd_qty] => 2578 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 316.7 [chn_per] => 0.34 [ttl_trd_qty] => 3607 [volume] => 1029 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 316.7 [chn_per] => 0.34 [ttl_trd_qty] => 3607 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 316.6 [chn_per] => 0.3 [ttl_trd_qty] => 3707 [volume] => 100 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 322.7 [high_price] => 322.7 [low_price] => 315 [close_price] => 316.6 [chn_per] => 0.3 [ttl_trd_qty] => 3707 [volume] => 0 ) ) [HITECHGEAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 628 [high_price] => 628 [low_price] => 628 [close_price] => 628 [chn_per] => -4.22 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 628 [high_price] => 655 [low_price] => 628 [close_price] => 655 [chn_per] => -0.11 [ttl_trd_qty] => 34 [volume] => 32 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 628 [high_price] => 655 [low_price] => 628 [close_price] => 655 [chn_per] => -0.11 [ttl_trd_qty] => 34 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 628 [high_price] => 655 [low_price] => 628 [close_price] => 652.25 [chn_per] => -0.53 [ttl_trd_qty] => 822 [volume] => 788 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 628 [high_price] => 660 [low_price] => 628 [close_price] => 660 [chn_per] => 0.66 [ttl_trd_qty] => 856 [volume] => 34 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 628 [high_price] => 668.6 [low_price] => 628 [close_price] => 660 [chn_per] => 0.66 [ttl_trd_qty] => 1059 [volume] => 203 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 628 [high_price] => 668.6 [low_price] => 628 [close_price] => 660 [chn_per] => 0.66 [ttl_trd_qty] => 1059 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 628 [high_price] => 668.6 [low_price] => 628 [close_price] => 666 [chn_per] => 1.57 [ttl_trd_qty] => 2203 [volume] => 1144 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 628 [high_price] => 668.6 [low_price] => 628 [close_price] => 665 [chn_per] => 1.42 [ttl_trd_qty] => 2303 [volume] => 100 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 628 [high_price] => 668.6 [low_price] => 628 [close_price] => 665 [chn_per] => 1.42 [ttl_trd_qty] => 2319 [volume] => 16 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 628 [high_price] => 668.6 [low_price] => 628 [close_price] => 665 [chn_per] => 1.42 [ttl_trd_qty] => 2349 [volume] => 30 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 628 [high_price] => 668.6 [low_price] => 628 [close_price] => 665 [chn_per] => 1.42 [ttl_trd_qty] => 2718 [volume] => 369 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 628 [high_price] => 668.6 [low_price] => 628 [close_price] => 665 [chn_per] => 1.42 [ttl_trd_qty] => 2718 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 628 [high_price] => 668.6 [low_price] => 628 [close_price] => 665 [chn_per] => 1.42 [ttl_trd_qty] => 2722 [volume] => 4 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 628 [high_price] => 668.6 [low_price] => 628 [close_price] => 668.6 [chn_per] => 1.97 [ttl_trd_qty] => 2823 [volume] => 101 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 628 [high_price] => 668.6 [low_price] => 628 [close_price] => 668.6 [chn_per] => 1.97 [ttl_trd_qty] => 2823 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 628 [high_price] => 688.45 [low_price] => 628 [close_price] => 688.45 [chn_per] => 4.99 [ttl_trd_qty] => 5744 [volume] => 2921 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 628 [high_price] => 688.45 [low_price] => 628 [close_price] => 688.45 [chn_per] => 4.99 [ttl_trd_qty] => 5799 [volume] => 55 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 628 [high_price] => 688.45 [low_price] => 628 [close_price] => 688.45 [chn_per] => 4.99 [ttl_trd_qty] => 5799 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 628 [high_price] => 688.45 [low_price] => 628 [close_price] => 688.45 [chn_per] => 4.99 [ttl_trd_qty] => 5994 [volume] => 195 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 628 [high_price] => 688.45 [low_price] => 628 [close_price] => 688.45 [chn_per] => 4.99 [ttl_trd_qty] => 5994 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 628 [high_price] => 688.45 [low_price] => 628 [close_price] => 688.45 [chn_per] => 4.99 [ttl_trd_qty] => 5994 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 628 [high_price] => 688.45 [low_price] => 628 [close_price] => 688.45 [chn_per] => 4.99 [ttl_trd_qty] => 6559 [volume] => 565 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 628 [high_price] => 688.45 [low_price] => 628 [close_price] => 688.45 [chn_per] => 4.99 [ttl_trd_qty] => 6559 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 628 [high_price] => 688.45 [low_price] => 628 [close_price] => 688.45 [chn_per] => 4.99 [ttl_trd_qty] => 8589 [volume] => 2030 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 628 [high_price] => 688.45 [low_price] => 628 [close_price] => 688.45 [chn_per] => 4.99 [ttl_trd_qty] => 8589 [volume] => 0 ) ) [HLEGLAS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 383.7 [high_price] => 387 [low_price] => 383 [close_price] => 385.9 [chn_per] => 0.88 [ttl_trd_qty] => 1038 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 383.7 [high_price] => 387 [low_price] => 383 [close_price] => 385.9 [chn_per] => 0.88 [ttl_trd_qty] => 1038 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 387.4 [chn_per] => 1.27 [ttl_trd_qty] => 25835 [volume] => 24797 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 387.55 [chn_per] => 1.31 [ttl_trd_qty] => 27854 [volume] => 2019 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 387.55 [chn_per] => 1.31 [ttl_trd_qty] => 27854 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 388.1 [chn_per] => 1.45 [ttl_trd_qty] => 33815 [volume] => 5961 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 387.1 [chn_per] => 1.19 [ttl_trd_qty] => 35296 [volume] => 1481 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 387.95 [chn_per] => 1.41 [ttl_trd_qty] => 36155 [volume] => 859 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 387.35 [chn_per] => 1.25 [ttl_trd_qty] => 36915 [volume] => 760 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 387.35 [chn_per] => 1.25 [ttl_trd_qty] => 36915 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 387.5 [chn_per] => 1.29 [ttl_trd_qty] => 40001 [volume] => 3086 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 385.45 [chn_per] => 0.76 [ttl_trd_qty] => 40749 [volume] => 748 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 385.35 [chn_per] => 0.73 [ttl_trd_qty] => 41287 [volume] => 538 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 385.45 [chn_per] => 0.76 [ttl_trd_qty] => 48116 [volume] => 6829 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 385.5 [chn_per] => 0.77 [ttl_trd_qty] => 48571 [volume] => 455 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 385.5 [chn_per] => 0.77 [ttl_trd_qty] => 48571 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 386.6 [chn_per] => 1.06 [ttl_trd_qty] => 49190 [volume] => 619 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 384.35 [chn_per] => 0.47 [ttl_trd_qty] => 51210 [volume] => 2020 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 385.3 [chn_per] => 0.72 [ttl_trd_qty] => 51914 [volume] => 704 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 385.4 [chn_per] => 0.75 [ttl_trd_qty] => 52532 [volume] => 618 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 385.4 [chn_per] => 0.75 [ttl_trd_qty] => 52532 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 384.7 [chn_per] => 0.56 [ttl_trd_qty] => 54529 [volume] => 1997 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 384.8 [chn_per] => 0.59 [ttl_trd_qty] => 56696 [volume] => 2167 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 383 [close_price] => 385.95 [chn_per] => 0.89 [ttl_trd_qty] => 58835 [volume] => 2139 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 381.5 [close_price] => 384.65 [chn_per] => 0.55 [ttl_trd_qty] => 66218 [volume] => 7383 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 383.7 [high_price] => 392.45 [low_price] => 381.5 [close_price] => 387.15 [chn_per] => 1.2 [ttl_trd_qty] => 74473 [volume] => 8255 ) ) [HLVLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7.69 [high_price] => 7.69 [low_price] => 7.69 [close_price] => 7.69 [chn_per] => 0 [ttl_trd_qty] => 572 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.84 [chn_per] => 1.95 [ttl_trd_qty] => 3127 [volume] => 2555 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.76 [chn_per] => 0.91 [ttl_trd_qty] => 16349 [volume] => 13222 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.76 [chn_per] => 0.91 [ttl_trd_qty] => 16349 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.72 [chn_per] => 0.39 [ttl_trd_qty] => 45096 [volume] => 28747 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.75 [chn_per] => 0.78 [ttl_trd_qty] => 46594 [volume] => 1498 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.79 [chn_per] => 1.3 [ttl_trd_qty] => 49346 [volume] => 2752 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.76 [chn_per] => 0.91 [ttl_trd_qty] => 52830 [volume] => 3484 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.8 [chn_per] => 1.43 [ttl_trd_qty] => 53094 [volume] => 264 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.8 [chn_per] => 1.43 [ttl_trd_qty] => 53861 [volume] => 767 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.8 [chn_per] => 1.43 [ttl_trd_qty] => 55436 [volume] => 1575 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.81 [chn_per] => 1.56 [ttl_trd_qty] => 60855 [volume] => 5419 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.81 [chn_per] => 1.56 [ttl_trd_qty] => 60855 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.76 [chn_per] => 0.91 [ttl_trd_qty] => 71506 [volume] => 10651 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.75 [chn_per] => 0.78 [ttl_trd_qty] => 74661 [volume] => 3155 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.76 [chn_per] => 0.91 [ttl_trd_qty] => 85090 [volume] => 10429 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.71 [chn_per] => 0.26 [ttl_trd_qty] => 112153 [volume] => 27063 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.71 [chn_per] => 0.26 [ttl_trd_qty] => 112153 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.76 [chn_per] => 0.91 [ttl_trd_qty] => 118232 [volume] => 6079 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.76 [chn_per] => 0.91 [ttl_trd_qty] => 118232 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.77 [chn_per] => 1.04 [ttl_trd_qty] => 121042 [volume] => 2810 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.73 [chn_per] => 0.52 [ttl_trd_qty] => 125964 [volume] => 4922 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.74 [chn_per] => 0.65 [ttl_trd_qty] => 129332 [volume] => 3368 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.69 [close_price] => 7.74 [chn_per] => 0.65 [ttl_trd_qty] => 129332 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.67 [close_price] => 7.74 [chn_per] => 0.65 [ttl_trd_qty] => 146248 [volume] => 16916 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7.69 [high_price] => 7.84 [low_price] => 7.67 [close_price] => 7.71 [chn_per] => 0.26 [ttl_trd_qty] => 149078 [volume] => 2830 ) ) [HMAAGRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 21.96 [high_price] => 21.96 [low_price] => 21.6 [close_price] => 21.6 [chn_per] => -1.46 [ttl_trd_qty] => 1044 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 21.96 [high_price] => 21.96 [low_price] => 21.6 [close_price] => 21.6 [chn_per] => -1.46 [ttl_trd_qty] => 1044 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.94 [chn_per] => 0.09 [ttl_trd_qty] => 34565 [volume] => 33521 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.93 [chn_per] => 0.05 [ttl_trd_qty] => 99218 [volume] => 64653 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.89 [chn_per] => -0.14 [ttl_trd_qty] => 102049 [volume] => 2831 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.95 [chn_per] => 0.14 [ttl_trd_qty] => 107449 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.93 [chn_per] => 0.05 [ttl_trd_qty] => 109284 [volume] => 1835 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.93 [chn_per] => 0.05 [ttl_trd_qty] => 109284 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.94 [chn_per] => 0.09 [ttl_trd_qty] => 113126 [volume] => 3842 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.86 [chn_per] => -0.27 [ttl_trd_qty] => 121170 [volume] => 8044 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.86 [chn_per] => -0.27 [ttl_trd_qty] => 121270 [volume] => 100 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.93 [chn_per] => 0.05 [ttl_trd_qty] => 131959 [volume] => 10689 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.95 [chn_per] => 0.14 [ttl_trd_qty] => 132397 [volume] => 438 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.95 [chn_per] => 0.14 [ttl_trd_qty] => 132397 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.91 [chn_per] => -0.05 [ttl_trd_qty] => 133445 [volume] => 1048 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 21.91 [chn_per] => -0.05 [ttl_trd_qty] => 133715 [volume] => 270 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 21.96 [high_price] => 22.29 [low_price] => 21.6 [close_price] => 22 [chn_per] => 0.36 [ttl_trd_qty] => 165325 [volume] => 31610 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 21.96 [high_price] => 22.5 [low_price] => 21.6 [close_price] => 22.25 [chn_per] => 1.51 [ttl_trd_qty] => 246812 [volume] => 81487 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 21.96 [high_price] => 22.5 [low_price] => 21.6 [close_price] => 22.25 [chn_per] => 1.51 [ttl_trd_qty] => 246812 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 21.96 [high_price] => 22.5 [low_price] => 21.6 [close_price] => 21.98 [chn_per] => 0.27 [ttl_trd_qty] => 368845 [volume] => 122033 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 21.96 [high_price] => 22.5 [low_price] => 21.6 [close_price] => 21.82 [chn_per] => -0.46 [ttl_trd_qty] => 375847 [volume] => 7002 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 21.96 [high_price] => 22.5 [low_price] => 21.6 [close_price] => 21.82 [chn_per] => -0.46 [ttl_trd_qty] => 375847 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 21.96 [high_price] => 22.5 [low_price] => 21.6 [close_price] => 22.1 [chn_per] => 0.82 [ttl_trd_qty] => 399421 [volume] => 23574 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 21.96 [high_price] => 22.5 [low_price] => 21.6 [close_price] => 22.12 [chn_per] => 0.91 [ttl_trd_qty] => 429103 [volume] => 29682 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 21.96 [high_price] => 22.5 [low_price] => 21.6 [close_price] => 22.06 [chn_per] => 0.64 [ttl_trd_qty] => 440558 [volume] => 11455 ) ) [HMT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 67.87 [high_price] => 67.87 [low_price] => 67.87 [close_price] => 67.87 [chn_per] => 0 [ttl_trd_qty] => 200 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 67.87 [high_price] => 67.87 [low_price] => 67.06 [close_price] => 67.87 [chn_per] => 0 [ttl_trd_qty] => 200 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 67.87 [high_price] => 69 [low_price] => 67.06 [close_price] => 68.89 [chn_per] => 1.5 [ttl_trd_qty] => 1470 [volume] => 1270 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 67.87 [high_price] => 69 [low_price] => 67.06 [close_price] => 68.89 [chn_per] => 1.5 [ttl_trd_qty] => 1470 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 67.87 [high_price] => 69.4 [low_price] => 67.06 [close_price] => 69.3 [chn_per] => 2.11 [ttl_trd_qty] => 3955 [volume] => 2485 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 67.87 [high_price] => 69.4 [low_price] => 67.06 [close_price] => 68.25 [chn_per] => 0.56 [ttl_trd_qty] => 5420 [volume] => 1465 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 67.87 [high_price] => 69.4 [low_price] => 67.06 [close_price] => 68.25 [chn_per] => 0.56 [ttl_trd_qty] => 5420 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 68.05 [chn_per] => 0.27 [ttl_trd_qty] => 7177 [volume] => 1757 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69.87 [chn_per] => 2.95 [ttl_trd_qty] => 7378 [volume] => 201 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69.95 [chn_per] => 3.06 [ttl_trd_qty] => 8178 [volume] => 800 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69.01 [chn_per] => 1.68 [ttl_trd_qty] => 8346 [volume] => 168 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69.01 [chn_per] => 1.68 [ttl_trd_qty] => 8346 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69 [chn_per] => 1.66 [ttl_trd_qty] => 9844 [volume] => 1498 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69 [chn_per] => 1.66 [ttl_trd_qty] => 9844 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69 [chn_per] => 1.66 [ttl_trd_qty] => 9894 [volume] => 50 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69 [chn_per] => 1.66 [ttl_trd_qty] => 9944 [volume] => 50 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69 [chn_per] => 1.66 [ttl_trd_qty] => 9961 [volume] => 17 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69 [chn_per] => 1.66 [ttl_trd_qty] => 10261 [volume] => 300 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69 [chn_per] => 1.66 [ttl_trd_qty] => 11461 [volume] => 1200 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69 [chn_per] => 1.66 [ttl_trd_qty] => 11794 [volume] => 333 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69 [chn_per] => 1.66 [ttl_trd_qty] => 11971 [volume] => 177 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69.39 [chn_per] => 2.24 [ttl_trd_qty] => 12145 [volume] => 174 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69.9 [chn_per] => 2.99 [ttl_trd_qty] => 16951 [volume] => 4806 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 69.9 [chn_per] => 2.99 [ttl_trd_qty] => 16951 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 68.55 [chn_per] => 1 [ttl_trd_qty] => 18258 [volume] => 1307 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 67.87 [high_price] => 70 [low_price] => 67.06 [close_price] => 68.52 [chn_per] => 0.96 [ttl_trd_qty] => 22355 [volume] => 4097 ) ) [HMVL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 88 [high_price] => 88.12 [low_price] => 86.12 [close_price] => 86.12 [chn_per] => -0.3 [ttl_trd_qty] => 164 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 88 [high_price] => 88.12 [low_price] => 86.12 [close_price] => 87.19 [chn_per] => 0.94 [ttl_trd_qty] => 397 [volume] => 233 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 86.32 [chn_per] => -0.07 [ttl_trd_qty] => 12612 [volume] => 12215 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 86.09 [chn_per] => -0.34 [ttl_trd_qty] => 13916 [volume] => 1304 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 86.39 [chn_per] => 0.01 [ttl_trd_qty] => 18644 [volume] => 4728 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 86.99 [chn_per] => 0.71 [ttl_trd_qty] => 20654 [volume] => 2010 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87.18 [chn_per] => 0.93 [ttl_trd_qty] => 21688 [volume] => 1034 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87.18 [chn_per] => 0.93 [ttl_trd_qty] => 21688 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87 [chn_per] => 0.72 [ttl_trd_qty] => 23540 [volume] => 1852 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 86.45 [chn_per] => 0.08 [ttl_trd_qty] => 26566 [volume] => 3026 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 86.45 [chn_per] => 0.08 [ttl_trd_qty] => 26566 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 86.5 [chn_per] => 0.14 [ttl_trd_qty] => 27668 [volume] => 1102 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 86.99 [chn_per] => 0.71 [ttl_trd_qty] => 29161 [volume] => 1493 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87.2 [chn_per] => 0.95 [ttl_trd_qty] => 29204 [volume] => 43 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87.2 [chn_per] => 0.95 [ttl_trd_qty] => 29204 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87 [chn_per] => 0.72 [ttl_trd_qty] => 34196 [volume] => 4992 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87.11 [chn_per] => 0.85 [ttl_trd_qty] => 34530 [volume] => 334 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87.11 [chn_per] => 0.85 [ttl_trd_qty] => 34530 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87 [chn_per] => 0.72 [ttl_trd_qty] => 35961 [volume] => 1431 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87.08 [chn_per] => 0.81 [ttl_trd_qty] => 35991 [volume] => 30 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87.08 [chn_per] => 0.81 [ttl_trd_qty] => 35991 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87.08 [chn_per] => 0.81 [ttl_trd_qty] => 35991 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87 [chn_per] => 0.72 [ttl_trd_qty] => 38021 [volume] => 2030 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 86.28 [chn_per] => -0.12 [ttl_trd_qty] => 38519 [volume] => 498 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 86.52 [chn_per] => 0.16 [ttl_trd_qty] => 53351 [volume] => 14832 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 88 [high_price] => 88.12 [low_price] => 85.38 [close_price] => 87.3 [chn_per] => 1.07 [ttl_trd_qty] => 59106 [volume] => 5755 ) ) [HNDFDS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 556 [high_price] => 556 [low_price] => 556 [close_price] => 556 [chn_per] => 0 [ttl_trd_qty] => 102 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 556 [high_price] => 561.45 [low_price] => 556 [close_price] => 558.4 [chn_per] => 0.43 [ttl_trd_qty] => 4648 [volume] => 4546 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 556 [high_price] => 561.45 [low_price] => 555.55 [close_price] => 555.55 [chn_per] => -0.08 [ttl_trd_qty] => 5681 [volume] => 1033 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 556 [high_price] => 561.45 [low_price] => 555.55 [close_price] => 555.55 [chn_per] => -0.08 [ttl_trd_qty] => 5681 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 556 [high_price] => 561.45 [low_price] => 555.4 [close_price] => 559.7 [chn_per] => 0.67 [ttl_trd_qty] => 7814 [volume] => 2133 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 556 [high_price] => 564 [low_price] => 555.4 [close_price] => 561.9 [chn_per] => 1.06 [ttl_trd_qty] => 16110 [volume] => 8296 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 556 [high_price] => 564 [low_price] => 555.4 [close_price] => 560.2 [chn_per] => 0.76 [ttl_trd_qty] => 17857 [volume] => 1747 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 556 [high_price] => 564 [low_price] => 555.4 [close_price] => 560.35 [chn_per] => 0.78 [ttl_trd_qty] => 18372 [volume] => 515 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 556 [high_price] => 564 [low_price] => 555.4 [close_price] => 560 [chn_per] => 0.72 [ttl_trd_qty] => 19009 [volume] => 637 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 556 [high_price] => 564 [low_price] => 555.4 [close_price] => 559.7 [chn_per] => 0.67 [ttl_trd_qty] => 20241 [volume] => 1232 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 556 [high_price] => 564 [low_price] => 555.4 [close_price] => 558.05 [chn_per] => 0.37 [ttl_trd_qty] => 20302 [volume] => 61 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 556 [high_price] => 564 [low_price] => 555.4 [close_price] => 560 [chn_per] => 0.72 [ttl_trd_qty] => 21302 [volume] => 1000 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 556 [high_price] => 564 [low_price] => 555.4 [close_price] => 560 [chn_per] => 0.72 [ttl_trd_qty] => 21302 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 556 [high_price] => 564 [low_price] => 555.4 [close_price] => 561.35 [chn_per] => 0.96 [ttl_trd_qty] => 22890 [volume] => 1588 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 556 [high_price] => 564 [low_price] => 555.4 [close_price] => 560.3 [chn_per] => 0.77 [ttl_trd_qty] => 23363 [volume] => 473 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 556 [high_price] => 565 [low_price] => 555.4 [close_price] => 564.05 [chn_per] => 1.45 [ttl_trd_qty] => 34586 [volume] => 11223 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 556 [high_price] => 565 [low_price] => 555.4 [close_price] => 562.95 [chn_per] => 1.25 [ttl_trd_qty] => 36355 [volume] => 1769 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 556 [high_price] => 565 [low_price] => 555.4 [close_price] => 562.95 [chn_per] => 1.25 [ttl_trd_qty] => 36355 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 556 [high_price] => 565 [low_price] => 555.4 [close_price] => 563.35 [chn_per] => 1.32 [ttl_trd_qty] => 38894 [volume] => 2539 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 556 [high_price] => 565 [low_price] => 555.4 [close_price] => 563.35 [chn_per] => 1.32 [ttl_trd_qty] => 38894 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 556 [high_price] => 565 [low_price] => 555.4 [close_price] => 562 [chn_per] => 1.08 [ttl_trd_qty] => 40415 [volume] => 1521 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 556 [high_price] => 565 [low_price] => 555.4 [close_price] => 560 [chn_per] => 0.72 [ttl_trd_qty] => 41774 [volume] => 1359 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 556 [high_price] => 565 [low_price] => 555.4 [close_price] => 559.85 [chn_per] => 0.69 [ttl_trd_qty] => 43514 [volume] => 1740 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 556 [high_price] => 565 [low_price] => 555.4 [close_price] => 559.85 [chn_per] => 0.69 [ttl_trd_qty] => 43514 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 556 [high_price] => 565 [low_price] => 555.4 [close_price] => 558.85 [chn_per] => 0.51 [ttl_trd_qty] => 45658 [volume] => 2144 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 556 [high_price] => 565 [low_price] => 555.4 [close_price] => 560 [chn_per] => 0.72 [ttl_trd_qty] => 52484 [volume] => 6826 ) ) [HNGSNGBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 468.49 [high_price] => 472.7 [low_price] => 468.49 [close_price] => 471.27 [chn_per] => 0.59 [ttl_trd_qty] => 654 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 468.49 [high_price] => 472.7 [low_price] => 468.49 [close_price] => 471.68 [chn_per] => 0.68 [ttl_trd_qty] => 8750 [volume] => 8096 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 468.49 [high_price] => 472.7 [low_price] => 468.49 [close_price] => 471.68 [chn_per] => 0.68 [ttl_trd_qty] => 8750 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 468.49 [high_price] => 472.7 [low_price] => 468.49 [close_price] => 471.79 [chn_per] => 0.7 [ttl_trd_qty] => 13278 [volume] => 4528 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 468.49 [high_price] => 472.7 [low_price] => 468.49 [close_price] => 471.49 [chn_per] => 0.64 [ttl_trd_qty] => 22505 [volume] => 9227 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 468.49 [high_price] => 472.7 [low_price] => 468.49 [close_price] => 471.7 [chn_per] => 0.68 [ttl_trd_qty] => 26672 [volume] => 4167 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 468.49 [high_price] => 472.7 [low_price] => 468.49 [close_price] => 471.7 [chn_per] => 0.68 [ttl_trd_qty] => 26672 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 473.25 [chn_per] => 1.01 [ttl_trd_qty] => 42464 [volume] => 15792 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 473.25 [chn_per] => 1.01 [ttl_trd_qty] => 44563 [volume] => 2099 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 472.89 [chn_per] => 0.94 [ttl_trd_qty] => 46445 [volume] => 1882 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 473.13 [chn_per] => 0.99 [ttl_trd_qty] => 49220 [volume] => 2775 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 472.82 [chn_per] => 0.92 [ttl_trd_qty] => 52333 [volume] => 3113 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 472.7 [chn_per] => 0.9 [ttl_trd_qty] => 56460 [volume] => 4127 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 472.79 [chn_per] => 0.92 [ttl_trd_qty] => 58682 [volume] => 2222 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 472.79 [chn_per] => 0.92 [ttl_trd_qty] => 58682 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 472.8 [chn_per] => 0.92 [ttl_trd_qty] => 58963 [volume] => 281 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 472.24 [chn_per] => 0.8 [ttl_trd_qty] => 66209 [volume] => 7246 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 471.5 [chn_per] => 0.64 [ttl_trd_qty] => 67223 [volume] => 1014 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 471.5 [chn_per] => 0.64 [ttl_trd_qty] => 67223 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 471.5 [chn_per] => 0.64 [ttl_trd_qty] => 70582 [volume] => 3359 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 471.5 [chn_per] => 0.64 [ttl_trd_qty] => 70582 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 472 [chn_per] => 0.75 [ttl_trd_qty] => 77379 [volume] => 6797 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 470.98 [chn_per] => 0.53 [ttl_trd_qty] => 80691 [volume] => 3312 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 470.98 [chn_per] => 0.53 [ttl_trd_qty] => 80691 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 471.1 [chn_per] => 0.55 [ttl_trd_qty] => 85102 [volume] => 4411 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 468.49 [high_price] => 474 [low_price] => 468.49 [close_price] => 472.65 [chn_per] => 0.89 [ttl_trd_qty] => 95485 [volume] => 10383 ) ) [HOMEFIRST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1149 [high_price] => 1162.9 [low_price] => 1142.1 [close_price] => 1162.8 [chn_per] => 2.05 [ttl_trd_qty] => 1703 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1149 [high_price] => 1176.6 [low_price] => 1142.1 [close_price] => 1161.1 [chn_per] => 1.9 [ttl_trd_qty] => 11275 [volume] => 9572 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1149 [high_price] => 1176.6 [low_price] => 1142.1 [close_price] => 1157.7 [chn_per] => 1.61 [ttl_trd_qty] => 15377 [volume] => 4102 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1149 [high_price] => 1176.6 [low_price] => 1142.1 [close_price] => 1157.7 [chn_per] => 1.61 [ttl_trd_qty] => 15377 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1149 [high_price] => 1176.6 [low_price] => 1142.1 [close_price] => 1157 [chn_per] => 1.54 [ttl_trd_qty] => 20020 [volume] => 4643 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1149 [high_price] => 1176.6 [low_price] => 1142.1 [close_price] => 1157 [chn_per] => 1.54 [ttl_trd_qty] => 20020 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1149 [high_price] => 1176.6 [low_price] => 1142.1 [close_price] => 1167 [chn_per] => 2.42 [ttl_trd_qty] => 27329 [volume] => 7309 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1149 [high_price] => 1176.6 [low_price] => 1142.1 [close_price] => 1167 [chn_per] => 2.42 [ttl_trd_qty] => 27329 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1149 [high_price] => 1176.6 [low_price] => 1142.1 [close_price] => 1164 [chn_per] => 2.16 [ttl_trd_qty] => 40235 [volume] => 12906 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1149 [high_price] => 1184.9 [low_price] => 1142.1 [close_price] => 1182.7 [chn_per] => 3.8 [ttl_trd_qty] => 58813 [volume] => 18578 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1149 [high_price] => 1184.9 [low_price] => 1142.1 [close_price] => 1183.8 [chn_per] => 3.9 [ttl_trd_qty] => 66408 [volume] => 7595 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1149 [high_price] => 1184.9 [low_price] => 1142.1 [close_price] => 1183.8 [chn_per] => 3.9 [ttl_trd_qty] => 66408 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1149 [high_price] => 1199.9 [low_price] => 1142.1 [close_price] => 1198.8 [chn_per] => 5.21 [ttl_trd_qty] => 111423 [volume] => 45015 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1149 [high_price] => 1201.3 [low_price] => 1142.1 [close_price] => 1199.1 [chn_per] => 5.24 [ttl_trd_qty] => 144265 [volume] => 32842 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1149 [high_price] => 1209.3 [low_price] => 1142.1 [close_price] => 1202 [chn_per] => 5.49 [ttl_trd_qty] => 168815 [volume] => 24550 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1149 [high_price] => 1209.3 [low_price] => 1142.1 [close_price] => 1200 [chn_per] => 5.32 [ttl_trd_qty] => 187245 [volume] => 18430 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1149 [high_price] => 1209.3 [low_price] => 1142.1 [close_price] => 1200.4 [chn_per] => 5.35 [ttl_trd_qty] => 194327 [volume] => 7082 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1149 [high_price] => 1209.3 [low_price] => 1142.1 [close_price] => 1200 [chn_per] => 5.32 [ttl_trd_qty] => 203629 [volume] => 9302 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1149 [high_price] => 1209.3 [low_price] => 1142.1 [close_price] => 1200 [chn_per] => 5.32 [ttl_trd_qty] => 209173 [volume] => 5544 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1149 [high_price] => 1209.3 [low_price] => 1142.1 [close_price] => 1201.2 [chn_per] => 5.42 [ttl_trd_qty] => 213269 [volume] => 4096 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1149 [high_price] => 1209.3 [low_price] => 1142.1 [close_price] => 1200 [chn_per] => 5.32 [ttl_trd_qty] => 223097 [volume] => 9828 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1149 [high_price] => 1209.3 [low_price] => 1142.1 [close_price] => 1200.2 [chn_per] => 5.34 [ttl_trd_qty] => 255453 [volume] => 32356 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1149 [high_price] => 1209.3 [low_price] => 1142.1 [close_price] => 1200 [chn_per] => 5.32 [ttl_trd_qty] => 309889 [volume] => 54436 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1149 [high_price] => 1209.3 [low_price] => 1142.1 [close_price] => 1200 [chn_per] => 5.32 [ttl_trd_qty] => 312114 [volume] => 2225 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1149 [high_price] => 1209.3 [low_price] => 1142.1 [close_price] => 1201.8 [chn_per] => 5.48 [ttl_trd_qty] => 331124 [volume] => 19010 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1149 [high_price] => 1209.3 [low_price] => 1142.1 [close_price] => 1200 [chn_per] => 5.32 [ttl_trd_qty] => 348489 [volume] => 17365 ) ) [HONASA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 455.6 [high_price] => 461.5 [low_price] => 455.6 [close_price] => 458.25 [chn_per] => 0.08 [ttl_trd_qty] => 23782 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 455.6 [high_price] => 462.8 [low_price] => 455.6 [close_price] => 461.65 [chn_per] => 0.82 [ttl_trd_qty] => 146292 [volume] => 122510 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 455.6 [high_price] => 463.55 [low_price] => 455.6 [close_price] => 461.2 [chn_per] => 0.72 [ttl_trd_qty] => 242582 [volume] => 96290 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 455.6 [high_price] => 463.55 [low_price] => 455.6 [close_price] => 461.2 [chn_per] => 0.72 [ttl_trd_qty] => 242582 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 455.6 [high_price] => 463.65 [low_price] => 455.6 [close_price] => 462.8 [chn_per] => 1.07 [ttl_trd_qty] => 364105 [volume] => 121523 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 455.6 [high_price] => 464.05 [low_price] => 455.6 [close_price] => 462.6 [chn_per] => 1.03 [ttl_trd_qty] => 428668 [volume] => 64563 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 460.1 [chn_per] => 0.48 [ttl_trd_qty] => 503937 [volume] => 75269 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 460.5 [chn_per] => 0.57 [ttl_trd_qty] => 522028 [volume] => 18091 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 461.4 [chn_per] => 0.76 [ttl_trd_qty] => 547218 [volume] => 25190 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 460.95 [chn_per] => 0.67 [ttl_trd_qty] => 580296 [volume] => 33078 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 461.2 [chn_per] => 0.72 [ttl_trd_qty] => 602043 [volume] => 21747 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 461.8 [chn_per] => 0.85 [ttl_trd_qty] => 614108 [volume] => 12065 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 461.8 [chn_per] => 0.85 [ttl_trd_qty] => 614108 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 461.75 [chn_per] => 0.84 [ttl_trd_qty] => 642075 [volume] => 27967 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 461.6 [chn_per] => 0.81 [ttl_trd_qty] => 651874 [volume] => 9799 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 461.3 [chn_per] => 0.74 [ttl_trd_qty] => 681431 [volume] => 29557 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 461.85 [chn_per] => 0.86 [ttl_trd_qty] => 686722 [volume] => 5291 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 461.85 [chn_per] => 0.86 [ttl_trd_qty] => 686722 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 460.8 [chn_per] => 0.63 [ttl_trd_qty] => 715398 [volume] => 28676 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 460.8 [chn_per] => 0.63 [ttl_trd_qty] => 715398 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 455.6 [high_price] => 464.45 [low_price] => 455.6 [close_price] => 461.55 [chn_per] => 0.8 [ttl_trd_qty] => 873648 [volume] => 158250 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 455.6 [high_price] => 473.35 [low_price] => 455.6 [close_price] => 471.3 [chn_per] => 2.93 [ttl_trd_qty] => 1342931 [volume] => 469283 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 455.6 [high_price] => 473.35 [low_price] => 455.6 [close_price] => 472.15 [chn_per] => 3.11 [ttl_trd_qty] => 1434032 [volume] => 91101 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 455.6 [high_price] => 473.35 [low_price] => 455.6 [close_price] => 472.15 [chn_per] => 3.11 [ttl_trd_qty] => 1434032 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 455.6 [high_price] => 473.35 [low_price] => 455.6 [close_price] => 465.65 [chn_per] => 1.69 [ttl_trd_qty] => 1710789 [volume] => 276757 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 455.6 [high_price] => 473.35 [low_price] => 455.6 [close_price] => 466.75 [chn_per] => 1.93 [ttl_trd_qty] => 1877256 [volume] => 166467 ) ) [HONAUT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 39850 [high_price] => 40350 [low_price] => 39845 [close_price] => 40245 [chn_per] => 1.28 [ttl_trd_qty] => 192 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 39850 [high_price] => 40350 [low_price] => 39845 [close_price] => 40175 [chn_per] => 1.11 [ttl_trd_qty] => 1583 [volume] => 1391 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 39850 [high_price] => 40480 [low_price] => 39845 [close_price] => 40430 [chn_per] => 1.11 [ttl_trd_qty] => 1583 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 39850 [high_price] => 40480 [low_price] => 39845 [close_price] => 40430 [chn_per] => 1.75 [ttl_trd_qty] => 3539 [volume] => 1956 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 39850 [high_price] => 40480 [low_price] => 39845 [close_price] => 40260 [chn_per] => 1.32 [ttl_trd_qty] => 3856 [volume] => 317 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 39850 [high_price] => 40480 [low_price] => 39800 [close_price] => 39850 [chn_per] => 0.29 [ttl_trd_qty] => 4439 [volume] => 583 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 39850 [high_price] => 40480 [low_price] => 39515 [close_price] => 39520 [chn_per] => -0.59 [ttl_trd_qty] => 4702 [volume] => 263 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39620 [chn_per] => -0.59 [ttl_trd_qty] => 4702 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39645 [chn_per] => -0.23 [ttl_trd_qty] => 5003 [volume] => 301 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39610 [chn_per] => -0.23 [ttl_trd_qty] => 5003 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39800 [chn_per] => 0.16 [ttl_trd_qty] => 5291 [volume] => 288 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39810 [chn_per] => 0.14 [ttl_trd_qty] => 5373 [volume] => 82 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39810 [chn_per] => 0.48 [ttl_trd_qty] => 5484 [volume] => 111 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39790 [chn_per] => 0.14 [ttl_trd_qty] => 5553 [volume] => 69 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39620 [chn_per] => 0.14 [ttl_trd_qty] => 5553 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39650 [chn_per] => -0.21 [ttl_trd_qty] => 5634 [volume] => 81 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39765 [chn_per] => 0.08 [ttl_trd_qty] => 5762 [volume] => 128 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39765 [chn_per] => -0.33 [ttl_trd_qty] => 5814 [volume] => 52 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39665 [chn_per] => -0.33 [ttl_trd_qty] => 5814 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39665 [chn_per] => -0.26 [ttl_trd_qty] => 6060 [volume] => 246 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39630 [chn_per] => -0.26 [ttl_trd_qty] => 6060 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39660 [chn_per] => -0.19 [ttl_trd_qty] => 6191 [volume] => 131 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39675 [chn_per] => -0.19 [ttl_trd_qty] => 6191 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39675 [chn_per] => -0.11 [ttl_trd_qty] => 6281 [volume] => 90 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39670 [chn_per] => -0.16 [ttl_trd_qty] => 6513 [volume] => 232 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 39850 [high_price] => 40480 [low_price] => 39450 [close_price] => 39825 [chn_per] => 0.23 [ttl_trd_qty] => 7055 [volume] => 542 ) ) [HONDAPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 2171.1 [chn_per] => -0.45 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2190.5 [high_price] => 2190.6 [low_price] => 2185.6 [close_price] => 2185.6 [chn_per] => 0.21 [ttl_trd_qty] => 70 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2190.5 [high_price] => 2190.6 [low_price] => 2185.6 [close_price] => 2185.6 [chn_per] => 0.21 [ttl_trd_qty] => 70 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2190.5 [high_price] => 2197.5 [low_price] => 2183.5 [close_price] => 2197 [chn_per] => 0.73 [ttl_trd_qty] => 396 [volume] => 326 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2197.9 [chn_per] => 0.77 [ttl_trd_qty] => 1317 [volume] => 921 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2187.1 [chn_per] => 0.28 [ttl_trd_qty] => 1350 [volume] => 33 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2187.1 [chn_per] => 0.28 [ttl_trd_qty] => 1350 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2200 [chn_per] => 0.87 [ttl_trd_qty] => 1789 [volume] => 439 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2191.7 [chn_per] => 0.49 [ttl_trd_qty] => 1818 [volume] => 29 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2188.9 [chn_per] => 0.36 [ttl_trd_qty] => 1838 [volume] => 20 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2190 [chn_per] => 0.41 [ttl_trd_qty] => 1865 [volume] => 27 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2195.8 [chn_per] => 0.68 [ttl_trd_qty] => 1930 [volume] => 65 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2190 [chn_per] => 0.41 [ttl_trd_qty] => 2024 [volume] => 94 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2185.1 [chn_per] => 0.19 [ttl_trd_qty] => 2079 [volume] => 55 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2185.1 [chn_per] => 0.19 [ttl_trd_qty] => 2079 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2188.9 [chn_per] => 0.36 [ttl_trd_qty] => 2082 [volume] => 3 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2185 [chn_per] => 0.18 [ttl_trd_qty] => 2187 [volume] => 105 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2185.4 [chn_per] => 0.2 [ttl_trd_qty] => 2189 [volume] => 2 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2185.4 [chn_per] => 0.2 [ttl_trd_qty] => 2189 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2190.5 [chn_per] => 0.44 [ttl_trd_qty] => 2600 [volume] => 411 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2190.5 [chn_per] => 0.44 [ttl_trd_qty] => 2600 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2183.5 [close_price] => 2192 [chn_per] => 0.5 [ttl_trd_qty] => 3128 [volume] => 528 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2181 [close_price] => 2190.5 [chn_per] => 0.44 [ttl_trd_qty] => 3382 [volume] => 254 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2181 [close_price] => 2190.5 [chn_per] => 0.44 [ttl_trd_qty] => 3382 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2168.2 [close_price] => 2176.2 [chn_per] => -0.22 [ttl_trd_qty] => 4223 [volume] => 841 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2190.5 [high_price] => 2200 [low_price] => 2154.1 [close_price] => 2175 [chn_per] => -0.28 [ttl_trd_qty] => 5858 [volume] => 1635 ) ) [HPAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 35.05 [chn_per] => -0.34 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 35.4 [high_price] => 35.4 [low_price] => 35.4 [close_price] => 35.4 [chn_per] => 0.65 [ttl_trd_qty] => 10 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.23 [chn_per] => 0.17 [ttl_trd_qty] => 9527 [volume] => 9517 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.38 [chn_per] => 0.6 [ttl_trd_qty] => 10300 [volume] => 773 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.25 [chn_per] => 0.23 [ttl_trd_qty] => 11475 [volume] => 1175 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.36 [chn_per] => 0.54 [ttl_trd_qty] => 13605 [volume] => 2130 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.2 [chn_per] => 0.09 [ttl_trd_qty] => 14435 [volume] => 830 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.2 [chn_per] => 0.09 [ttl_trd_qty] => 14435 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.31 [chn_per] => 0.4 [ttl_trd_qty] => 15627 [volume] => 1192 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.21 [chn_per] => 0.11 [ttl_trd_qty] => 18627 [volume] => 3000 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.21 [chn_per] => 0.11 [ttl_trd_qty] => 18627 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.22 [chn_per] => 0.14 [ttl_trd_qty] => 18747 [volume] => 120 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.19 [chn_per] => 0.06 [ttl_trd_qty] => 19544 [volume] => 797 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.23 [chn_per] => 0.17 [ttl_trd_qty] => 19615 [volume] => 71 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.23 [chn_per] => 0.17 [ttl_trd_qty] => 19615 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.22 [chn_per] => 0.14 [ttl_trd_qty] => 19717 [volume] => 102 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.29 [chn_per] => 0.34 [ttl_trd_qty] => 20459 [volume] => 742 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.29 [chn_per] => 0.34 [ttl_trd_qty] => 20459 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.34 [chn_per] => 0.48 [ttl_trd_qty] => 20606 [volume] => 147 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.18 [chn_per] => 0.03 [ttl_trd_qty] => 20682 [volume] => 76 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.37 [chn_per] => 0.57 [ttl_trd_qty] => 22082 [volume] => 1400 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.37 [chn_per] => 0.57 [ttl_trd_qty] => 22082 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.38 [chn_per] => 0.6 [ttl_trd_qty] => 22594 [volume] => 512 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.38 [chn_per] => 0.6 [ttl_trd_qty] => 22594 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.3 [chn_per] => 0.37 [ttl_trd_qty] => 23932 [volume] => 1338 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 35.4 [high_price] => 35.99 [low_price] => 33.72 [close_price] => 35.29 [chn_per] => 0.34 [ttl_trd_qty] => 29945 [volume] => 6013 ) ) [HPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 360.85 [high_price] => 364.35 [low_price] => 360.85 [close_price] => 364.35 [chn_per] => 0.97 [ttl_trd_qty] => 211 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 360.85 [high_price] => 364.35 [low_price] => 360.85 [close_price] => 364.35 [chn_per] => 0.97 [ttl_trd_qty] => 211 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 360.85 [close_price] => 364.55 [chn_per] => 1.03 [ttl_trd_qty] => 26102 [volume] => 25891 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 360.85 [close_price] => 364.55 [chn_per] => 1.03 [ttl_trd_qty] => 26102 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 360.85 [close_price] => 362.05 [chn_per] => 0.33 [ttl_trd_qty] => 36919 [volume] => 10817 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 360.85 [close_price] => 362.55 [chn_per] => 0.47 [ttl_trd_qty] => 40521 [volume] => 3602 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 360.85 [close_price] => 362.55 [chn_per] => 0.47 [ttl_trd_qty] => 40521 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 359 [close_price] => 364.05 [chn_per] => 0.89 [ttl_trd_qty] => 67500 [volume] => 26979 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 359 [close_price] => 363.4 [chn_per] => 0.71 [ttl_trd_qty] => 69664 [volume] => 2164 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 359 [close_price] => 362.25 [chn_per] => 0.39 [ttl_trd_qty] => 71716 [volume] => 2052 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 359 [close_price] => 362.2 [chn_per] => 0.37 [ttl_trd_qty] => 72529 [volume] => 813 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 359 [close_price] => 362.2 [chn_per] => 0.37 [ttl_trd_qty] => 72529 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 359 [close_price] => 359.6 [chn_per] => -0.35 [ttl_trd_qty] => 85215 [volume] => 12686 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358.8 [close_price] => 359.3 [chn_per] => -0.43 [ttl_trd_qty] => 89833 [volume] => 4618 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358.8 [close_price] => 360 [chn_per] => -0.24 [ttl_trd_qty] => 93247 [volume] => 3414 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358.8 [close_price] => 360.25 [chn_per] => -0.17 [ttl_trd_qty] => 96627 [volume] => 3380 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358.8 [close_price] => 361.05 [chn_per] => 0.06 [ttl_trd_qty] => 98382 [volume] => 1755 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358.8 [close_price] => 359.5 [chn_per] => -0.37 [ttl_trd_qty] => 102367 [volume] => 3985 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358.8 [close_price] => 359.7 [chn_per] => -0.32 [ttl_trd_qty] => 105367 [volume] => 3000 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358.8 [close_price] => 360.2 [chn_per] => -0.18 [ttl_trd_qty] => 108861 [volume] => 3494 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358.8 [close_price] => 360.2 [chn_per] => -0.18 [ttl_trd_qty] => 109581 [volume] => 720 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358.8 [close_price] => 359.55 [chn_per] => -0.36 [ttl_trd_qty] => 111051 [volume] => 1470 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358.5 [close_price] => 358.95 [chn_per] => -0.53 [ttl_trd_qty] => 113544 [volume] => 2493 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358.5 [close_price] => 358.95 [chn_per] => -0.53 [ttl_trd_qty] => 113544 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358.45 [close_price] => 359.3 [chn_per] => -0.43 [ttl_trd_qty] => 123344 [volume] => 9800 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 360.85 [high_price] => 368.85 [low_price] => 358 [close_price] => 358.95 [chn_per] => -0.53 [ttl_trd_qty] => 136731 [volume] => 13387 ) ) [HSCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 678.7 [high_price] => 679.95 [low_price] => 673.2 [close_price] => 674.2 [chn_per] => -0.74 [ttl_trd_qty] => 359002 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 678.7 [high_price] => 679.95 [low_price] => 673.2 [close_price] => 674.3 [chn_per] => -0.72 [ttl_trd_qty] => 409520 [volume] => 50518 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 678.7 [high_price] => 684 [low_price] => 671.6 [close_price] => 680.75 [chn_per] => 0.23 [ttl_trd_qty] => 8454601 [volume] => 8045081 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 678.7 [high_price] => 684 [low_price] => 670.9 [close_price] => 672.65 [chn_per] => -0.96 [ttl_trd_qty] => 11524582 [volume] => 3069981 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 678.7 [high_price] => 684 [low_price] => 664.1 [close_price] => 665.45 [chn_per] => -2.02 [ttl_trd_qty] => 12494558 [volume] => 969976 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 678.7 [high_price] => 684 [low_price] => 661.2 [close_price] => 663.95 [chn_per] => -2.25 [ttl_trd_qty] => 13220883 [volume] => 726325 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 678.7 [high_price] => 684 [low_price] => 660.1 [close_price] => 662 [chn_per] => -2.53 [ttl_trd_qty] => 13729846 [volume] => 508963 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 678.7 [high_price] => 684 [low_price] => 660.1 [close_price] => 662 [chn_per] => -2.53 [ttl_trd_qty] => 13729846 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 678.7 [high_price] => 684 [low_price] => 657.4 [close_price] => 658.05 [chn_per] => -3.11 [ttl_trd_qty] => 14414192 [volume] => 684346 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 678.7 [high_price] => 684 [low_price] => 655.7 [close_price] => 656.9 [chn_per] => -3.28 [ttl_trd_qty] => 14781268 [volume] => 367076 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 678.7 [high_price] => 684 [low_price] => 655.7 [close_price] => 656.9 [chn_per] => -3.28 [ttl_trd_qty] => 14781268 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 678.7 [high_price] => 684 [low_price] => 655.05 [close_price] => 657.35 [chn_per] => -3.22 [ttl_trd_qty] => 15093873 [volume] => 312605 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 678.7 [high_price] => 684 [low_price] => 650.65 [close_price] => 650.9 [chn_per] => -4.17 [ttl_trd_qty] => 15452463 [volume] => 358590 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 678.7 [high_price] => 684 [low_price] => 650.15 [close_price] => 651.75 [chn_per] => -4.04 [ttl_trd_qty] => 15728997 [volume] => 276534 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 678.7 [high_price] => 684 [low_price] => 650.15 [close_price] => 651.75 [chn_per] => -4.04 [ttl_trd_qty] => 15728997 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 678.7 [high_price] => 684 [low_price] => 650.15 [close_price] => 651.3 [chn_per] => -4.11 [ttl_trd_qty] => 15950451 [volume] => 221454 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 678.7 [high_price] => 684 [low_price] => 650.15 [close_price] => 651.55 [chn_per] => -4.07 [ttl_trd_qty] => 16084521 [volume] => 134070 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 678.7 [high_price] => 684 [low_price] => 650.15 [close_price] => 651.55 [chn_per] => -4.07 [ttl_trd_qty] => 16084521 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 678.7 [high_price] => 684 [low_price] => 650.15 [close_price] => 652.35 [chn_per] => -3.95 [ttl_trd_qty] => 16364358 [volume] => 279837 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 678.7 [high_price] => 684 [low_price] => 650.15 [close_price] => 652.75 [chn_per] => -3.89 [ttl_trd_qty] => 16496852 [volume] => 132494 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 678.7 [high_price] => 684 [low_price] => 650.15 [close_price] => 652.35 [chn_per] => -3.95 [ttl_trd_qty] => 16553262 [volume] => 56410 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 678.7 [high_price] => 684 [low_price] => 650.15 [close_price] => 652.35 [chn_per] => -3.95 [ttl_trd_qty] => 16553262 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 678.7 [high_price] => 684 [low_price] => 650.15 [close_price] => 652.75 [chn_per] => -3.89 [ttl_trd_qty] => 16707093 [volume] => 153831 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 678.7 [high_price] => 684 [low_price] => 650.15 [close_price] => 651.45 [chn_per] => -4.09 [ttl_trd_qty] => 16829655 [volume] => 122562 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 678.7 [high_price] => 684 [low_price] => 645 [close_price] => 645.05 [chn_per] => -5.03 [ttl_trd_qty] => 17684533 [volume] => 854878 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 678.7 [high_price] => 684 [low_price] => 640 [close_price] => 645 [chn_per] => -5.04 [ttl_trd_qty] => 18632732 [volume] => 948199 ) ) [HTMEDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 22.14 [close_price] => 22.14 [chn_per] => 1.7 [ttl_trd_qty] => 100 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 22.14 [close_price] => 22.14 [chn_per] => 1.7 [ttl_trd_qty] => 100 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.61 [close_price] => 22 [chn_per] => 1.06 [ttl_trd_qty] => 6577 [volume] => 6477 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.61 [close_price] => 21.84 [chn_per] => 0.32 [ttl_trd_qty] => 6802 [volume] => 225 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.61 [close_price] => 21.91 [chn_per] => 0.64 [ttl_trd_qty] => 9304 [volume] => 2502 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.6 [close_price] => 21.61 [chn_per] => -0.73 [ttl_trd_qty] => 14856 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.6 [close_price] => 21.94 [chn_per] => 0.78 [ttl_trd_qty] => 18437 [volume] => 3581 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.6 [close_price] => 21.94 [chn_per] => 0.78 [ttl_trd_qty] => 18437 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.6 [chn_per] => -0.78 [ttl_trd_qty] => 46502 [volume] => 28065 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.57 [chn_per] => -0.92 [ttl_trd_qty] => 46642 [volume] => 140 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.5 [chn_per] => -1.24 [ttl_trd_qty] => 50340 [volume] => 3698 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.58 [chn_per] => -0.87 [ttl_trd_qty] => 52935 [volume] => 2595 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.51 [chn_per] => -1.19 [ttl_trd_qty] => 55135 [volume] => 2200 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.51 [chn_per] => -1.19 [ttl_trd_qty] => 55135 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.51 [chn_per] => -1.19 [ttl_trd_qty] => 58140 [volume] => 3005 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.54 [chn_per] => -1.06 [ttl_trd_qty] => 58328 [volume] => 188 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.54 [chn_per] => -1.06 [ttl_trd_qty] => 68753 [volume] => 10425 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.36 [chn_per] => -1.88 [ttl_trd_qty] => 69105 [volume] => 352 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.36 [chn_per] => -1.88 [ttl_trd_qty] => 69105 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.42 [chn_per] => -1.61 [ttl_trd_qty] => 71547 [volume] => 2442 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.42 [chn_per] => -1.61 [ttl_trd_qty] => 71565 [volume] => 18 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.42 [chn_per] => -1.61 [ttl_trd_qty] => 71565 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.65 [chn_per] => -0.55 [ttl_trd_qty] => 76635 [volume] => 5070 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.19 [close_price] => 21.4 [chn_per] => -1.7 [ttl_trd_qty] => 82471 [volume] => 5836 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 22.14 [high_price] => 22.14 [low_price] => 21.1 [close_price] => 21.22 [chn_per] => -2.53 [ttl_trd_qty] => 100386 [volume] => 17915 ) ) [HUBTOWN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 208 [high_price] => 209.43 [low_price] => 208 [close_price] => 209.43 [chn_per] => 0.87 [ttl_trd_qty] => 1175 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 208 [high_price] => 209.43 [low_price] => 208 [close_price] => 209.43 [chn_per] => 0.87 [ttl_trd_qty] => 1175 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 208 [high_price] => 209.43 [low_price] => 207.62 [close_price] => 208.01 [chn_per] => 0.18 [ttl_trd_qty] => 38069 [volume] => 36894 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 208 [high_price] => 209.43 [low_price] => 206.56 [close_price] => 206.56 [chn_per] => -0.52 [ttl_trd_qty] => 52696 [volume] => 14627 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 208 [high_price] => 209.43 [low_price] => 206.43 [close_price] => 206.89 [chn_per] => -0.36 [ttl_trd_qty] => 54881 [volume] => 2185 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 208 [high_price] => 209.43 [low_price] => 206.43 [close_price] => 207 [chn_per] => -0.3 [ttl_trd_qty] => 57673 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 208 [high_price] => 209.43 [low_price] => 206.43 [close_price] => 207.27 [chn_per] => -0.17 [ttl_trd_qty] => 67176 [volume] => 9503 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 208 [high_price] => 209.43 [low_price] => 206.43 [close_price] => 207.27 [chn_per] => -0.17 [ttl_trd_qty] => 67176 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 208 [high_price] => 209.43 [low_price] => 206.3 [close_price] => 206.5 [chn_per] => -0.54 [ttl_trd_qty] => 71825 [volume] => 4649 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 208 [high_price] => 209.43 [low_price] => 205.44 [close_price] => 207.03 [chn_per] => -0.29 [ttl_trd_qty] => 84096 [volume] => 12271 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 208 [high_price] => 209.43 [low_price] => 205.44 [close_price] => 207.54 [chn_per] => -0.04 [ttl_trd_qty] => 89781 [volume] => 5685 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 208 [high_price] => 209.43 [low_price] => 205.44 [close_price] => 207.87 [chn_per] => 0.12 [ttl_trd_qty] => 93528 [volume] => 3747 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 208 [high_price] => 209.43 [low_price] => 205.44 [close_price] => 207.76 [chn_per] => 0.06 [ttl_trd_qty] => 95424 [volume] => 1896 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 208 [high_price] => 209.43 [low_price] => 205.44 [close_price] => 207.76 [chn_per] => 0.06 [ttl_trd_qty] => 95424 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 208 [high_price] => 209.43 [low_price] => 205.39 [close_price] => 205.39 [chn_per] => -1.08 [ttl_trd_qty] => 107213 [volume] => 11789 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 208 [high_price] => 209.43 [low_price] => 204.96 [close_price] => 204.96 [chn_per] => -1.29 [ttl_trd_qty] => 117981 [volume] => 10768 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 208 [high_price] => 209.43 [low_price] => 204.96 [close_price] => 205.5 [chn_per] => -1.03 [ttl_trd_qty] => 181101 [volume] => 63120 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 208 [high_price] => 209.43 [low_price] => 204.96 [close_price] => 206.67 [chn_per] => -0.46 [ttl_trd_qty] => 224120 [volume] => 43019 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 208 [high_price] => 209.43 [low_price] => 204.96 [close_price] => 206.67 [chn_per] => -0.46 [ttl_trd_qty] => 224120 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 208 [high_price] => 209.43 [low_price] => 204.96 [close_price] => 206.65 [chn_per] => -0.47 [ttl_trd_qty] => 267415 [volume] => 43295 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 208 [high_price] => 211.7 [low_price] => 204.96 [close_price] => 211.7 [chn_per] => 1.96 [ttl_trd_qty] => 460485 [volume] => 193070 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 208 [high_price] => 211.7 [low_price] => 204.96 [close_price] => 211.7 [chn_per] => 1.96 [ttl_trd_qty] => 460485 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 208 [high_price] => 218 [low_price] => 204.96 [close_price] => 213.3 [chn_per] => 2.73 [ttl_trd_qty] => 881716 [volume] => 421231 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 208 [high_price] => 218 [low_price] => 204.96 [close_price] => 213 [chn_per] => 2.59 [ttl_trd_qty] => 915484 [volume] => 33768 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 208 [high_price] => 218 [low_price] => 204.96 [close_price] => 212.5 [chn_per] => 2.35 [ttl_trd_qty] => 960844 [volume] => 45360 ) ) [HUDCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 208.6 [high_price] => 208.74 [low_price] => 207.1 [close_price] => 207.77 [chn_per] => 1.34 [ttl_trd_qty] => 242824 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 208.6 [high_price] => 208.74 [low_price] => 207.1 [close_price] => 207.77 [chn_per] => 1.34 [ttl_trd_qty] => 242824 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 208.6 [high_price] => 210.6 [low_price] => 207.1 [close_price] => 209.14 [chn_per] => 2.01 [ttl_trd_qty] => 1125249 [volume] => 882425 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 208.6 [high_price] => 211.4 [low_price] => 207.1 [close_price] => 210.68 [chn_per] => 2.76 [ttl_trd_qty] => 1818044 [volume] => 692795 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 208.6 [high_price] => 211.4 [low_price] => 207.1 [close_price] => 210.13 [chn_per] => 2.49 [ttl_trd_qty] => 2009806 [volume] => 191762 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 208.6 [high_price] => 211.4 [low_price] => 207.1 [close_price] => 210.13 [chn_per] => 2.49 [ttl_trd_qty] => 2009806 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 209.18 [chn_per] => 2.03 [ttl_trd_qty] => 2450175 [volume] => 440369 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 209.18 [chn_per] => 2.03 [ttl_trd_qty] => 2450175 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 209.5 [chn_per] => 2.19 [ttl_trd_qty] => 2560377 [volume] => 110202 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 209.34 [chn_per] => 2.11 [ttl_trd_qty] => 2583997 [volume] => 23620 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 208.98 [chn_per] => 1.93 [ttl_trd_qty] => 2712310 [volume] => 128313 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 208.52 [chn_per] => 1.71 [ttl_trd_qty] => 2793479 [volume] => 81169 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 209.24 [chn_per] => 2.06 [ttl_trd_qty] => 3116760 [volume] => 323281 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 209.25 [chn_per] => 2.06 [ttl_trd_qty] => 3170424 [volume] => 53664 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 209 [chn_per] => 1.94 [ttl_trd_qty] => 3202951 [volume] => 32527 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 208.82 [chn_per] => 1.85 [ttl_trd_qty] => 3221543 [volume] => 18592 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 208.83 [chn_per] => 1.86 [ttl_trd_qty] => 3226953 [volume] => 5410 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 208.56 [chn_per] => 1.73 [ttl_trd_qty] => 3275493 [volume] => 48540 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 208.56 [chn_per] => 1.73 [ttl_trd_qty] => 3275493 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 209.23 [chn_per] => 2.05 [ttl_trd_qty] => 3362342 [volume] => 86849 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 209.1 [chn_per] => 1.99 [ttl_trd_qty] => 3402018 [volume] => 39676 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 209 [chn_per] => 1.94 [ttl_trd_qty] => 3421295 [volume] => 19277 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 208.93 [chn_per] => 1.91 [ttl_trd_qty] => 3465151 [volume] => 43856 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 208.93 [chn_per] => 1.91 [ttl_trd_qty] => 3465151 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 208.73 [chn_per] => 1.81 [ttl_trd_qty] => 3658761 [volume] => 193610 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 208.6 [high_price] => 211.8 [low_price] => 207.1 [close_price] => 208.1 [chn_per] => 1.5 [ttl_trd_qty] => 3980286 [volume] => 321525 ) ) [HUHTAMAKI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 196.1 [high_price] => 198.5 [low_price] => 196.1 [close_price] => 198.5 [chn_per] => 0.67 [ttl_trd_qty] => 677 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 196.1 [high_price] => 198.5 [low_price] => 196.1 [close_price] => 198.5 [chn_per] => 0.67 [ttl_trd_qty] => 677 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 196.1 [high_price] => 201.81 [low_price] => 196.1 [close_price] => 201.53 [chn_per] => 2.21 [ttl_trd_qty] => 32251 [volume] => 31574 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 196.1 [high_price] => 201.81 [low_price] => 196.1 [close_price] => 201.53 [chn_per] => 2.21 [ttl_trd_qty] => 32251 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 196.1 [high_price] => 203.5 [low_price] => 196.1 [close_price] => 202.67 [chn_per] => 2.78 [ttl_trd_qty] => 64297 [volume] => 32046 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 196.1 [high_price] => 203.5 [low_price] => 196.1 [close_price] => 202.75 [chn_per] => 2.82 [ttl_trd_qty] => 88521 [volume] => 24224 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 196.1 [high_price] => 203.5 [low_price] => 196.1 [close_price] => 202.75 [chn_per] => 2.82 [ttl_trd_qty] => 88521 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 196.1 [high_price] => 203.55 [low_price] => 196.1 [close_price] => 203.05 [chn_per] => 2.98 [ttl_trd_qty] => 98640 [volume] => 10119 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 196.1 [high_price] => 203.55 [low_price] => 196.1 [close_price] => 203.05 [chn_per] => 2.98 [ttl_trd_qty] => 98640 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 196.1 [high_price] => 205.55 [low_price] => 196.1 [close_price] => 204.47 [chn_per] => 3.7 [ttl_trd_qty] => 194841 [volume] => 96201 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 196.1 [high_price] => 209.36 [low_price] => 196.1 [close_price] => 208.43 [chn_per] => 5.71 [ttl_trd_qty] => 262144 [volume] => 67303 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 196.1 [high_price] => 209.36 [low_price] => 196.1 [close_price] => 205.11 [chn_per] => 4.02 [ttl_trd_qty] => 287846 [volume] => 25702 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 196.1 [high_price] => 209.36 [low_price] => 196.1 [close_price] => 205.12 [chn_per] => 4.03 [ttl_trd_qty] => 294736 [volume] => 6890 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 196.1 [high_price] => 209.36 [low_price] => 196.1 [close_price] => 206.67 [chn_per] => 4.81 [ttl_trd_qty] => 312219 [volume] => 17483 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 196.1 [high_price] => 209.36 [low_price] => 196.1 [close_price] => 206.11 [chn_per] => 4.53 [ttl_trd_qty] => 316381 [volume] => 4162 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 196.1 [high_price] => 209.36 [low_price] => 196.1 [close_price] => 206.08 [chn_per] => 4.51 [ttl_trd_qty] => 322625 [volume] => 6244 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 196.1 [high_price] => 209.36 [low_price] => 196.1 [close_price] => 206.08 [chn_per] => 4.51 [ttl_trd_qty] => 322625 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 196.1 [high_price] => 212.9 [low_price] => 196.1 [close_price] => 211.38 [chn_per] => 7.2 [ttl_trd_qty] => 446700 [volume] => 124075 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 196.1 [high_price] => 212.9 [low_price] => 196.1 [close_price] => 211.38 [chn_per] => 7.2 [ttl_trd_qty] => 446700 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 196.1 [high_price] => 214.38 [low_price] => 196.1 [close_price] => 213 [chn_per] => 8.02 [ttl_trd_qty] => 571691 [volume] => 124991 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 196.1 [high_price] => 214.38 [low_price] => 196.1 [close_price] => 213 [chn_per] => 8.02 [ttl_trd_qty] => 571691 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 196.1 [high_price] => 214.87 [low_price] => 196.1 [close_price] => 211 [chn_per] => 7.01 [ttl_trd_qty] => 638613 [volume] => 66922 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 196.1 [high_price] => 214.87 [low_price] => 196.1 [close_price] => 210 [chn_per] => 6.5 [ttl_trd_qty] => 661183 [volume] => 22570 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 196.1 [high_price] => 214.87 [low_price] => 196.1 [close_price] => 210 [chn_per] => 6.5 [ttl_trd_qty] => 661183 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 196.1 [high_price] => 214.87 [low_price] => 196.1 [close_price] => 208.79 [chn_per] => 5.89 [ttl_trd_qty] => 693601 [volume] => 32418 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 196.1 [high_price] => 214.87 [low_price] => 196.1 [close_price] => 209.33 [chn_per] => 6.16 [ttl_trd_qty] => 741304 [volume] => 47703 ) ) [HYUNDAI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1910.9 [high_price] => 1914.6 [low_price] => 1902 [close_price] => 1904.3 [chn_per] => -0.06 [ttl_trd_qty] => 4922 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1910.9 [high_price] => 1914.6 [low_price] => 1902 [close_price] => 1904.3 [chn_per] => -0.06 [ttl_trd_qty] => 4922 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1910.9 [high_price] => 1920.1 [low_price] => 1902 [close_price] => 1913.3 [chn_per] => 0.41 [ttl_trd_qty] => 35144 [volume] => 30222 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1937 [chn_per] => 1.65 [ttl_trd_qty] => 62198 [volume] => 27054 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1928.4 [chn_per] => 1.2 [ttl_trd_qty] => 78855 [volume] => 16657 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1912.5 [chn_per] => 0.37 [ttl_trd_qty] => 97798 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1910.7 [chn_per] => 0.27 [ttl_trd_qty] => 106730 [volume] => 8932 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1910.7 [chn_per] => 0.27 [ttl_trd_qty] => 106730 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1925 [chn_per] => 1.02 [ttl_trd_qty] => 231578 [volume] => 124848 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1932.6 [chn_per] => 1.42 [ttl_trd_qty] => 275302 [volume] => 43724 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1931.2 [chn_per] => 1.35 [ttl_trd_qty] => 286489 [volume] => 11187 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1908.2 [chn_per] => 0.14 [ttl_trd_qty] => 524626 [volume] => 238137 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1913.8 [chn_per] => 0.44 [ttl_trd_qty] => 566184 [volume] => 41558 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1913.8 [chn_per] => 0.44 [ttl_trd_qty] => 566184 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1921.2 [chn_per] => 0.82 [ttl_trd_qty] => 605960 [volume] => 39776 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1918.2 [chn_per] => 0.67 [ttl_trd_qty] => 617399 [volume] => 11439 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1915.9 [chn_per] => 0.55 [ttl_trd_qty] => 628882 [volume] => 11483 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1921.5 [chn_per] => 0.84 [ttl_trd_qty] => 639163 [volume] => 10281 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1921.5 [chn_per] => 0.84 [ttl_trd_qty] => 639163 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1920.8 [chn_per] => 0.8 [ttl_trd_qty] => 665260 [volume] => 26097 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1916.2 [chn_per] => 0.56 [ttl_trd_qty] => 681141 [volume] => 15881 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1916.2 [chn_per] => 0.56 [ttl_trd_qty] => 681141 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1920.9 [chn_per] => 0.81 [ttl_trd_qty] => 733008 [volume] => 51867 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1920.4 [chn_per] => 0.78 [ttl_trd_qty] => 756527 [volume] => 23519 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1910.9 [high_price] => 1937.8 [low_price] => 1902 [close_price] => 1918.8 [chn_per] => 0.7 [ttl_trd_qty] => 806564 [volume] => 50037 ) ) [IBULLSLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 28 [high_price] => 28.39 [low_price] => 28 [close_price] => 28.01 [chn_per] => 0.72 [ttl_trd_qty] => 39967 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 28 [high_price] => 28.39 [low_price] => 28 [close_price] => 28.01 [chn_per] => 0.72 [ttl_trd_qty] => 39967 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.76 [chn_per] => -0.18 [ttl_trd_qty] => 763636 [volume] => 723669 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.76 [chn_per] => -0.18 [ttl_trd_qty] => 763636 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.95 [chn_per] => 0.5 [ttl_trd_qty] => 1150107 [volume] => 386471 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.96 [chn_per] => 0.54 [ttl_trd_qty] => 1342231 [volume] => 192124 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.96 [chn_per] => 0.54 [ttl_trd_qty] => 1342231 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.84 [chn_per] => 0.11 [ttl_trd_qty] => 1610071 [volume] => 267840 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.84 [chn_per] => 0.11 [ttl_trd_qty] => 1610071 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.94 [chn_per] => 0.47 [ttl_trd_qty] => 1701224 [volume] => 91153 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.88 [chn_per] => 0.25 [ttl_trd_qty] => 1729994 [volume] => 28770 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.81 [chn_per] => 0 [ttl_trd_qty] => 1815422 [volume] => 85428 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.75 [chn_per] => -0.22 [ttl_trd_qty] => 1849780 [volume] => 34358 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.56 [chn_per] => -0.9 [ttl_trd_qty] => 1920472 [volume] => 70692 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.31 [close_price] => 27.55 [chn_per] => -0.93 [ttl_trd_qty] => 2093817 [volume] => 173345 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.14 [close_price] => 27.34 [chn_per] => -1.69 [ttl_trd_qty] => 2379235 [volume] => 285418 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.14 [close_price] => 27.34 [chn_per] => -1.69 [ttl_trd_qty] => 2379235 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.14 [close_price] => 27.61 [chn_per] => -0.72 [ttl_trd_qty] => 2666584 [volume] => 287349 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.14 [close_price] => 27.61 [chn_per] => -0.72 [ttl_trd_qty] => 2666584 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.14 [close_price] => 28.21 [chn_per] => 1.44 [ttl_trd_qty] => 3533346 [volume] => 866762 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.14 [close_price] => 28.21 [chn_per] => 1.44 [ttl_trd_qty] => 3533346 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.14 [close_price] => 27.86 [chn_per] => 0.18 [ttl_trd_qty] => 3824388 [volume] => 291042 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.14 [close_price] => 27.6 [chn_per] => -0.76 [ttl_trd_qty] => 3981699 [volume] => 157311 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.14 [close_price] => 27.6 [chn_per] => -0.76 [ttl_trd_qty] => 3981699 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.14 [close_price] => 27.6 [chn_per] => -0.76 [ttl_trd_qty] => 4321335 [volume] => 339636 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28 [high_price] => 28.39 [low_price] => 27.14 [close_price] => 27.79 [chn_per] => -0.07 [ttl_trd_qty] => 4413099 [volume] => 91764 ) ) [ICEMAKE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 790.2 [high_price] => 794.55 [low_price] => 790.2 [close_price] => 794.45 [chn_per] => -0.18 [ttl_trd_qty] => 161 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 790.2 [high_price] => 794.55 [low_price] => 790.2 [close_price] => 794.45 [chn_per] => -0.18 [ttl_trd_qty] => 161 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 790.2 [high_price] => 801.95 [low_price] => 790.2 [close_price] => 790.2 [chn_per] => -0.72 [ttl_trd_qty] => 3126 [volume] => 2965 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 790.2 [high_price] => 801.95 [low_price] => 790.2 [close_price] => 796 [chn_per] => 0.01 [ttl_trd_qty] => 4432 [volume] => 1306 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 790.2 [high_price] => 810 [low_price] => 790.2 [close_price] => 807.05 [chn_per] => 1.4 [ttl_trd_qty] => 8565 [volume] => 4133 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 827.55 [chn_per] => 3.98 [ttl_trd_qty] => 30149 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 818.8 [chn_per] => 2.88 [ttl_trd_qty] => 34633 [volume] => 4484 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 818.8 [chn_per] => 2.88 [ttl_trd_qty] => 34633 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 810.1 [chn_per] => 1.78 [ttl_trd_qty] => 36736 [volume] => 2103 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 807.6 [chn_per] => 1.47 [ttl_trd_qty] => 37011 [volume] => 275 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 809.75 [chn_per] => 1.74 [ttl_trd_qty] => 37088 [volume] => 77 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 807 [chn_per] => 1.39 [ttl_trd_qty] => 39435 [volume] => 2347 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 801 [chn_per] => 0.64 [ttl_trd_qty] => 42164 [volume] => 2729 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 801 [chn_per] => 0.64 [ttl_trd_qty] => 42164 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 800 [chn_per] => 0.52 [ttl_trd_qty] => 44181 [volume] => 2017 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 799.65 [chn_per] => 0.47 [ttl_trd_qty] => 45149 [volume] => 968 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 800 [chn_per] => 0.52 [ttl_trd_qty] => 45689 [volume] => 540 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 798.95 [chn_per] => 0.38 [ttl_trd_qty] => 46289 [volume] => 600 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 798.95 [chn_per] => 0.38 [ttl_trd_qty] => 46289 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 800 [chn_per] => 0.52 [ttl_trd_qty] => 47076 [volume] => 787 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 799.4 [chn_per] => 0.44 [ttl_trd_qty] => 47506 [volume] => 430 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 799.4 [chn_per] => 0.44 [ttl_trd_qty] => 47506 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 793.45 [chn_per] => -0.31 [ttl_trd_qty] => 49262 [volume] => 1756 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 794.1 [chn_per] => -0.23 [ttl_trd_qty] => 50551 [volume] => 1289 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 790.2 [high_price] => 827.8 [low_price] => 790.2 [close_price] => 794.55 [chn_per] => -0.17 [ttl_trd_qty] => 53214 [volume] => 2663 ) ) [ICICIAMC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3313.9 [high_price] => 3361.7 [low_price] => 3312 [close_price] => 3348.2 [chn_per] => 0.86 [ttl_trd_qty] => 3923 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3313.9 [high_price] => 3361.7 [low_price] => 3312 [close_price] => 3335.2 [chn_per] => 0.47 [ttl_trd_qty] => 18721 [volume] => 14798 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3313.9 [high_price] => 3361.7 [low_price] => 3312 [close_price] => 3335.2 [chn_per] => 0.47 [ttl_trd_qty] => 18721 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3313.9 [high_price] => 3361.7 [low_price] => 3312 [close_price] => 3339.5 [chn_per] => 0.6 [ttl_trd_qty] => 31093 [volume] => 12372 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3313.9 [high_price] => 3361.7 [low_price] => 3312 [close_price] => 3339.5 [chn_per] => 0.6 [ttl_trd_qty] => 31093 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3313.9 [high_price] => 3361.7 [low_price] => 3312 [close_price] => 3343 [chn_per] => 0.7 [ttl_trd_qty] => 34104 [volume] => 3011 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3313.9 [high_price] => 3361.7 [low_price] => 3312 [close_price] => 3338.1 [chn_per] => 0.56 [ttl_trd_qty] => 37125 [volume] => 3021 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3313.9 [high_price] => 3361.7 [low_price] => 3312 [close_price] => 3338.1 [chn_per] => 0.56 [ttl_trd_qty] => 37125 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3313.9 [high_price] => 3361.7 [low_price] => 3312 [close_price] => 3340 [chn_per] => 0.61 [ttl_trd_qty] => 38003 [volume] => 878 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3313.9 [high_price] => 3361.7 [low_price] => 3312 [close_price] => 3339.9 [chn_per] => 0.61 [ttl_trd_qty] => 40131 [volume] => 2128 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3313.9 [high_price] => 3361.7 [low_price] => 3312 [close_price] => 3345.9 [chn_per] => 0.79 [ttl_trd_qty] => 44995 [volume] => 4864 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3313.9 [high_price] => 3361.7 [low_price] => 3312 [close_price] => 3345.9 [chn_per] => 0.79 [ttl_trd_qty] => 44995 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3313.9 [high_price] => 3373 [low_price] => 3312 [close_price] => 3361.3 [chn_per] => 1.26 [ttl_trd_qty] => 69376 [volume] => 24381 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3313.9 [high_price] => 3384 [low_price] => 3312 [close_price] => 3379.3 [chn_per] => 1.8 [ttl_trd_qty] => 84395 [volume] => 15019 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3313.9 [high_price] => 3384 [low_price] => 3312 [close_price] => 3375.1 [chn_per] => 1.67 [ttl_trd_qty] => 87272 [volume] => 2877 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3313.9 [high_price] => 3386 [low_price] => 3312 [close_price] => 3383.9 [chn_per] => 1.94 [ttl_trd_qty] => 93909 [volume] => 6637 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3313.9 [high_price] => 3386 [low_price] => 3312 [close_price] => 3379.9 [chn_per] => 1.82 [ttl_trd_qty] => 98118 [volume] => 4209 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3313.9 [high_price] => 3386.1 [low_price] => 3312 [close_price] => 3380.3 [chn_per] => 1.83 [ttl_trd_qty] => 102732 [volume] => 4614 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3313.9 [high_price] => 3388 [low_price] => 3312 [close_price] => 3388 [chn_per] => 2.06 [ttl_trd_qty] => 106892 [volume] => 4160 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3313.9 [high_price] => 3388 [low_price] => 3312 [close_price] => 3388 [chn_per] => 2.06 [ttl_trd_qty] => 106892 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3313.9 [high_price] => 3388 [low_price] => 3312 [close_price] => 3384 [chn_per] => 1.94 [ttl_trd_qty] => 126340 [volume] => 19448 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3313.9 [high_price] => 3388 [low_price] => 3312 [close_price] => 3384 [chn_per] => 1.94 [ttl_trd_qty] => 126340 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3313.9 [high_price] => 3394.3 [low_price] => 3312 [close_price] => 3385.1 [chn_per] => 1.97 [ttl_trd_qty] => 134186 [volume] => 7846 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3313.9 [high_price] => 3394.3 [low_price] => 3312 [close_price] => 3380.2 [chn_per] => 1.83 [ttl_trd_qty] => 146040 [volume] => 11854 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3313.9 [high_price] => 3394.3 [low_price] => 3312 [close_price] => 3379.7 [chn_per] => 1.81 [ttl_trd_qty] => 160657 [volume] => 14617 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3313.9 [high_price] => 3428.3 [low_price] => 3312 [close_price] => 3401 [chn_per] => 2.45 [ttl_trd_qty] => 233973 [volume] => 73316 ) ) [ICICIB22] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.56 [chn_per] => -0.02 [ttl_trd_qty] => 7990 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.56 [chn_per] => -0.02 [ttl_trd_qty] => 13718 [volume] => 5728 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.56 [chn_per] => -0.02 [ttl_trd_qty] => 13718 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.8 [chn_per] => 0.19 [ttl_trd_qty] => 29974 [volume] => 16256 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.8 [chn_per] => 0.19 [ttl_trd_qty] => 29974 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.94 [chn_per] => 0.3 [ttl_trd_qty] => 41447 [volume] => 11473 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.8 [chn_per] => 0.19 [ttl_trd_qty] => 45193 [volume] => 3746 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.8 [chn_per] => 0.19 [ttl_trd_qty] => 45193 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.9 [chn_per] => 0.27 [ttl_trd_qty] => 49800 [volume] => 4607 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 119.01 [chn_per] => 0.36 [ttl_trd_qty] => 52936 [volume] => 3136 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 119.01 [chn_per] => 0.36 [ttl_trd_qty] => 61452 [volume] => 8516 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 119.01 [chn_per] => 0.36 [ttl_trd_qty] => 61452 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 119 [chn_per] => 0.35 [ttl_trd_qty] => 64626 [volume] => 3174 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.87 [chn_per] => 0.24 [ttl_trd_qty] => 66936 [volume] => 2310 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.92 [chn_per] => 0.29 [ttl_trd_qty] => 69854 [volume] => 2918 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.93 [chn_per] => 0.3 [ttl_trd_qty] => 71395 [volume] => 1541 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.89 [chn_per] => 0.26 [ttl_trd_qty] => 76817 [volume] => 5422 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.84 [chn_per] => 0.22 [ttl_trd_qty] => 77591 [volume] => 774 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.98 [chn_per] => 0.34 [ttl_trd_qty] => 137480 [volume] => 59889 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.98 [chn_per] => 0.34 [ttl_trd_qty] => 137480 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 119.05 [chn_per] => 0.4 [ttl_trd_qty] => 266439 [volume] => 128959 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 119.05 [chn_per] => 0.4 [ttl_trd_qty] => 266439 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 119.06 [chn_per] => 0.4 [ttl_trd_qty] => 268126 [volume] => 1687 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 119.03 [chn_per] => 0.38 [ttl_trd_qty] => 285536 [volume] => 17410 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.98 [chn_per] => 0.34 [ttl_trd_qty] => 295469 [volume] => 9933 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 119.6 [high_price] => 119.6 [low_price] => 117.86 [close_price] => 118.99 [chn_per] => 0.35 [ttl_trd_qty] => 325263 [volume] => 29794 ) ) [ICICIBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1371.4 [high_price] => 1374.8 [low_price] => 1367.9 [close_price] => 1368.7 [chn_per] => -0.47 [ttl_trd_qty] => 184323 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1371.4 [high_price] => 1374.8 [low_price] => 1367.9 [close_price] => 1368.7 [chn_per] => -0.47 [ttl_trd_qty] => 184323 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1371.4 [high_price] => 1374.8 [low_price] => 1367.7 [close_price] => 1373 [chn_per] => -0.16 [ttl_trd_qty] => 1647915 [volume] => 1463592 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1371.4 [high_price] => 1374.8 [low_price] => 1367.7 [close_price] => 1373 [chn_per] => -0.16 [ttl_trd_qty] => 1647915 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1371.4 [high_price] => 1375.6 [low_price] => 1367.7 [close_price] => 1373.8 [chn_per] => -0.1 [ttl_trd_qty] => 2750606 [volume] => 1102691 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1371.4 [high_price] => 1376.7 [low_price] => 1367.7 [close_price] => 1375.3 [chn_per] => 0.01 [ttl_trd_qty] => 3045718 [volume] => 295112 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1371.4 [high_price] => 1376.7 [low_price] => 1367.7 [close_price] => 1375.3 [chn_per] => 0.01 [ttl_trd_qty] => 3045718 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1371.4 [high_price] => 1376.7 [low_price] => 1367.7 [close_price] => 1372.9 [chn_per] => -0.17 [ttl_trd_qty] => 3376403 [volume] => 330685 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1371.4 [high_price] => 1376.7 [low_price] => 1367.7 [close_price] => 1372.9 [chn_per] => -0.17 [ttl_trd_qty] => 3376403 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1371.4 [high_price] => 1377.1 [low_price] => 1367.7 [close_price] => 1375.8 [chn_per] => 0.04 [ttl_trd_qty] => 4243719 [volume] => 867316 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1371.4 [high_price] => 1378 [low_price] => 1367.7 [close_price] => 1377.7 [chn_per] => 0.18 [ttl_trd_qty] => 5589899 [volume] => 1346180 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1371.4 [high_price] => 1383.1 [low_price] => 1367.7 [close_price] => 1381 [chn_per] => 0.42 [ttl_trd_qty] => 6488501 [volume] => 898602 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1371.4 [high_price] => 1384.3 [low_price] => 1367.7 [close_price] => 1382.9 [chn_per] => 0.56 [ttl_trd_qty] => 7201404 [volume] => 712903 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1371.4 [high_price] => 1384.3 [low_price] => 1367.7 [close_price] => 1382 [chn_per] => 0.49 [ttl_trd_qty] => 7542419 [volume] => 341015 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1371.4 [high_price] => 1384.3 [low_price] => 1367.7 [close_price] => 1381.2 [chn_per] => 0.44 [ttl_trd_qty] => 7675058 [volume] => 132639 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1371.4 [high_price] => 1384.3 [low_price] => 1367.7 [close_price] => 1382.3 [chn_per] => 0.52 [ttl_trd_qty] => 7848374 [volume] => 173316 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1371.4 [high_price] => 1384.3 [low_price] => 1367.7 [close_price] => 1382.3 [chn_per] => 0.52 [ttl_trd_qty] => 7848374 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1371.4 [high_price] => 1385.1 [low_price] => 1367.7 [close_price] => 1382.5 [chn_per] => 0.53 [ttl_trd_qty] => 8313682 [volume] => 465308 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1371.4 [high_price] => 1385.1 [low_price] => 1367.7 [close_price] => 1382.5 [chn_per] => 0.53 [ttl_trd_qty] => 8313682 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1371.4 [high_price] => 1385.1 [low_price] => 1367.7 [close_price] => 1380.5 [chn_per] => 0.39 [ttl_trd_qty] => 8632900 [volume] => 319218 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1371.4 [high_price] => 1385.1 [low_price] => 1367.7 [close_price] => 1380.5 [chn_per] => 0.39 [ttl_trd_qty] => 8632900 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1371.4 [high_price] => 1385.1 [low_price] => 1367.7 [close_price] => 1379.2 [chn_per] => 0.29 [ttl_trd_qty] => 9519943 [volume] => 887043 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1371.4 [high_price] => 1385.1 [low_price] => 1367.7 [close_price] => 1377.8 [chn_per] => 0.19 [ttl_trd_qty] => 10069709 [volume] => 549766 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1371.4 [high_price] => 1385.1 [low_price] => 1367.7 [close_price] => 1377.8 [chn_per] => 0.19 [ttl_trd_qty] => 10069709 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1371.4 [high_price] => 1385.1 [low_price] => 1367.7 [close_price] => 1378.2 [chn_per] => 0.22 [ttl_trd_qty] => 11487742 [volume] => 1418033 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1371.4 [high_price] => 1385.1 [low_price] => 1367.7 [close_price] => 1377.6 [chn_per] => 0.17 [ttl_trd_qty] => 11947637 [volume] => 459895 ) ) [ICICIGI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1734.9 [high_price] => 1739.6 [low_price] => 1733 [close_price] => 1739.6 [chn_per] => -0.19 [ttl_trd_qty] => 1108 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1734.9 [high_price] => 1739.6 [low_price] => 1733 [close_price] => 1739.6 [chn_per] => -0.28 [ttl_trd_qty] => 16498 [volume] => 15390 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1734.9 [high_price] => 1744.5 [low_price] => 1733 [close_price] => 1744.4 [chn_per] => 0.16 [ttl_trd_qty] => 26263 [volume] => 9765 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1734.9 [high_price] => 1751 [low_price] => 1733 [close_price] => 1745.8 [chn_per] => 0.16 [ttl_trd_qty] => 26263 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1734.9 [high_price] => 1754.4 [low_price] => 1733 [close_price] => 1753.1 [chn_per] => 0.65 [ttl_trd_qty] => 76830 [volume] => 50567 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1734.9 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0.65 [ttl_trd_qty] => 76830 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1734.9 [high_price] => 1755.5 [low_price] => 1733 [close_price] => 1752.9 [chn_per] => 0.56 [ttl_trd_qty] => 397106 [volume] => 320276 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1734.9 [high_price] => 1755.5 [low_price] => 1733 [close_price] => 1754.4 [chn_per] => 0.56 [ttl_trd_qty] => 397106 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1734.9 [high_price] => 1755.5 [low_price] => 1733 [close_price] => 1754.4 [chn_per] => 0.97 [ttl_trd_qty] => 408193 [volume] => 11087 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1754.6 [chn_per] => 0.71 [ttl_trd_qty] => 423122 [volume] => 14929 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1751.6 [chn_per] => 0.57 [ttl_trd_qty] => 426355 [volume] => 3233 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1751.3 [chn_per] => 0.55 [ttl_trd_qty] => 436357 [volume] => 10002 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1750.3 [chn_per] => 0.49 [ttl_trd_qty] => 444132 [volume] => 7775 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1747.4 [chn_per] => 0.33 [ttl_trd_qty] => 460233 [volume] => 16101 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1747.4 [chn_per] => 0.29 [ttl_trd_qty] => 462965 [volume] => 2732 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1746.1 [chn_per] => 0.25 [ttl_trd_qty] => 466391 [volume] => 3426 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1747.6 [chn_per] => 0.34 [ttl_trd_qty] => 472669 [volume] => 6278 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1750.9 [chn_per] => 0.53 [ttl_trd_qty] => 477361 [volume] => 4692 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1757.6 [chn_per] => 0.53 [ttl_trd_qty] => 477361 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1757.6 [chn_per] => 0.76 [ttl_trd_qty] => 501956 [volume] => 24595 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1755.8 [chn_per] => 0.81 [ttl_trd_qty] => 508046 [volume] => 6090 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1754.3 [chn_per] => 0.72 [ttl_trd_qty] => 512591 [volume] => 4545 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1754.3 [chn_per] => 0.59 [ttl_trd_qty] => 517701 [volume] => 5110 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1734.9 [high_price] => 1760.6 [low_price] => 1733 [close_price] => 1755.7 [chn_per] => 0.8 [ttl_trd_qty] => 526714 [volume] => 9013 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1734.9 [high_price] => 1760.8 [low_price] => 1733 [close_price] => 1759.3 [chn_per] => 0.8 [ttl_trd_qty] => 526714 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1734.9 [high_price] => 1763 [low_price] => 1733 [close_price] => 1761.7 [chn_per] => 1.15 [ttl_trd_qty] => 630437 [volume] => 103723 ) ) [ICICIPRULI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 491 [high_price] => 492.3 [low_price] => 488.15 [close_price] => 492 [chn_per] => 0.83 [ttl_trd_qty] => 11863 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 491 [high_price] => 492.5 [low_price] => 487 [close_price] => 488.3 [chn_per] => 0.07 [ttl_trd_qty] => 88541 [volume] => 76678 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 491 [high_price] => 492.5 [low_price] => 487 [close_price] => 488.3 [chn_per] => 0.07 [ttl_trd_qty] => 88541 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 491 [high_price] => 492.5 [low_price] => 487 [close_price] => 489.9 [chn_per] => 0.4 [ttl_trd_qty] => 174090 [volume] => 85549 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 491 [high_price] => 492.5 [low_price] => 487 [close_price] => 491 [chn_per] => 0.63 [ttl_trd_qty] => 259546 [volume] => 85456 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 491 [high_price] => 492.5 [low_price] => 487 [close_price] => 491.55 [chn_per] => 0.74 [ttl_trd_qty] => 288056 [volume] => 28510 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 491 [high_price] => 492.5 [low_price] => 487 [close_price] => 491.55 [chn_per] => 0.74 [ttl_trd_qty] => 288056 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 491 [high_price] => 493.2 [low_price] => 487 [close_price] => 492.85 [chn_per] => 1 [ttl_trd_qty] => 342088 [volume] => 54032 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 494.2 [chn_per] => 1.28 [ttl_trd_qty] => 370392 [volume] => 28304 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 493.5 [chn_per] => 1.14 [ttl_trd_qty] => 390050 [volume] => 19658 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 491.9 [chn_per] => 0.81 [ttl_trd_qty] => 411780 [volume] => 21730 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 491.95 [chn_per] => 0.82 [ttl_trd_qty] => 436409 [volume] => 24629 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 491.4 [chn_per] => 0.71 [ttl_trd_qty] => 464411 [volume] => 28002 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 490.6 [chn_per] => 0.54 [ttl_trd_qty] => 514762 [volume] => 50351 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 490.6 [chn_per] => 0.54 [ttl_trd_qty] => 514762 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 489.8 [chn_per] => 0.38 [ttl_trd_qty] => 531216 [volume] => 16454 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 489.5 [chn_per] => 0.32 [ttl_trd_qty] => 571461 [volume] => 40245 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 490.15 [chn_per] => 0.45 [ttl_trd_qty] => 586983 [volume] => 15522 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 490.15 [chn_per] => 0.45 [ttl_trd_qty] => 586983 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 492 [chn_per] => 0.83 [ttl_trd_qty] => 622595 [volume] => 35612 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 492 [chn_per] => 0.83 [ttl_trd_qty] => 622595 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 491.75 [chn_per] => 0.78 [ttl_trd_qty] => 658250 [volume] => 35655 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 492.65 [chn_per] => 0.96 [ttl_trd_qty] => 675235 [volume] => 16985 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 492.65 [chn_per] => 0.96 [ttl_trd_qty] => 675235 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 492.95 [chn_per] => 1.02 [ttl_trd_qty] => 756216 [volume] => 80981 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 491 [high_price] => 494.9 [low_price] => 487 [close_price] => 492.45 [chn_per] => 0.92 [ttl_trd_qty] => 825564 [volume] => 69348 ) ) [ICIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 442.5 [high_price] => 444.8 [low_price] => 442.2 [close_price] => 443.1 [chn_per] => 1.11 [ttl_trd_qty] => 18695 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 442.5 [high_price] => 444.8 [low_price] => 441.55 [close_price] => 441.65 [chn_per] => 0.78 [ttl_trd_qty] => 23275 [volume] => 4580 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 438.4 [close_price] => 444.35 [chn_per] => 1.39 [ttl_trd_qty] => 150903 [volume] => 127628 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 438.4 [close_price] => 440.6 [chn_per] => 0.54 [ttl_trd_qty] => 174213 [volume] => 23310 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 438.4 [close_price] => 441.8 [chn_per] => 0.81 [ttl_trd_qty] => 196983 [volume] => 22770 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 438.05 [close_price] => 442.2 [chn_per] => 0.9 [ttl_trd_qty] => 237977 [volume] => 40994 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 438.05 [close_price] => 440.2 [chn_per] => 0.44 [ttl_trd_qty] => 245699 [volume] => 7722 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 438.05 [close_price] => 440.2 [chn_per] => 0.44 [ttl_trd_qty] => 245699 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 438.05 [close_price] => 440.5 [chn_per] => 0.51 [ttl_trd_qty] => 255432 [volume] => 9733 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 438.05 [close_price] => 439.15 [chn_per] => 0.21 [ttl_trd_qty] => 262653 [volume] => 7221 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 438.05 [close_price] => 439.15 [chn_per] => 0.21 [ttl_trd_qty] => 262653 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 437.2 [close_price] => 438.9 [chn_per] => 0.15 [ttl_trd_qty] => 282835 [volume] => 20182 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 437.2 [close_price] => 439.35 [chn_per] => 0.25 [ttl_trd_qty] => 288674 [volume] => 5839 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 436 [close_price] => 438.25 [chn_per] => 0 [ttl_trd_qty] => 313012 [volume] => 24338 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 436 [close_price] => 438.25 [chn_per] => 0 [ttl_trd_qty] => 313012 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 436 [close_price] => 439.85 [chn_per] => 0.37 [ttl_trd_qty] => 327171 [volume] => 14159 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 436 [close_price] => 439.25 [chn_per] => 0.23 [ttl_trd_qty] => 332496 [volume] => 5325 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 436 [close_price] => 439.25 [chn_per] => 0.23 [ttl_trd_qty] => 332496 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 436 [close_price] => 437.7 [chn_per] => -0.13 [ttl_trd_qty] => 342008 [volume] => 9512 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 430.3 [close_price] => 433.55 [chn_per] => -1.07 [ttl_trd_qty] => 406067 [volume] => 64059 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 430.3 [close_price] => 433.8 [chn_per] => -1.02 [ttl_trd_qty] => 412541 [volume] => 6474 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 430.3 [close_price] => 433.8 [chn_per] => -1.02 [ttl_trd_qty] => 412541 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 430.3 [close_price] => 435.75 [chn_per] => -0.57 [ttl_trd_qty] => 436326 [volume] => 23785 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 430.3 [close_price] => 435.6 [chn_per] => -0.6 [ttl_trd_qty] => 442817 [volume] => 6491 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 430.3 [close_price] => 438.05 [chn_per] => -0.05 [ttl_trd_qty] => 490095 [volume] => 47278 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 442.5 [high_price] => 446.9 [low_price] => 430.3 [close_price] => 433.2 [chn_per] => -1.15 [ttl_trd_qty] => 542884 [volume] => 52789 ) ) [ICRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5247 [high_price] => 5296.5 [low_price] => 5242 [close_price] => 5250 [chn_per] => 0.15 [ttl_trd_qty] => 105 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5247 [high_price] => 5296.5 [low_price] => 5242 [close_price] => 5250 [chn_per] => 0.15 [ttl_trd_qty] => 105 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5345 [chn_per] => 1.96 [ttl_trd_qty] => 4752 [volume] => 4647 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5301 [chn_per] => 1.13 [ttl_trd_qty] => 6395 [volume] => 1643 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5304 [chn_per] => 1.18 [ttl_trd_qty] => 6488 [volume] => 93 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5306.5 [chn_per] => 1.23 [ttl_trd_qty] => 6797 [volume] => 309 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5305 [chn_per] => 1.2 [ttl_trd_qty] => 7049 [volume] => 252 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5305 [chn_per] => 1.2 [ttl_trd_qty] => 7049 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5309 [chn_per] => 1.28 [ttl_trd_qty] => 9861 [volume] => 2812 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5302.5 [chn_per] => 1.15 [ttl_trd_qty] => 12695 [volume] => 2834 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5302.5 [chn_per] => 1.15 [ttl_trd_qty] => 12695 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5294 [chn_per] => 0.99 [ttl_trd_qty] => 16387 [volume] => 3692 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5287.5 [chn_per] => 0.87 [ttl_trd_qty] => 16532 [volume] => 145 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5277.5 [chn_per] => 0.68 [ttl_trd_qty] => 18245 [volume] => 1713 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5277.5 [chn_per] => 0.68 [ttl_trd_qty] => 18245 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5280 [chn_per] => 0.72 [ttl_trd_qty] => 20910 [volume] => 2665 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5279 [chn_per] => 0.71 [ttl_trd_qty] => 20949 [volume] => 39 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5279 [chn_per] => 0.71 [ttl_trd_qty] => 20949 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5272 [chn_per] => 0.57 [ttl_trd_qty] => 21086 [volume] => 137 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5274.5 [chn_per] => 0.62 [ttl_trd_qty] => 21177 [volume] => 91 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5295.5 [chn_per] => 1.02 [ttl_trd_qty] => 21461 [volume] => 284 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5295.5 [chn_per] => 1.02 [ttl_trd_qty] => 21461 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5289 [chn_per] => 0.9 [ttl_trd_qty] => 23342 [volume] => 1881 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5287 [chn_per] => 0.86 [ttl_trd_qty] => 23423 [volume] => 81 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5281 [chn_per] => 0.74 [ttl_trd_qty] => 24266 [volume] => 843 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5247 [high_price] => 5388 [low_price] => 5231 [close_price] => 5241 [chn_per] => -0.02 [ttl_trd_qty] => 25544 [volume] => 1278 ) ) [IDBI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 86 [high_price] => 86.25 [low_price] => 83.5 [close_price] => 83.42 [chn_per] => -2.95 [ttl_trd_qty] => 12501122 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 83.4 [close_price] => 83.43 [chn_per] => -0.12 [ttl_trd_qty] => 1404613 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 83.13 [close_price] => 83.43 [chn_per] => -0.12 [ttl_trd_qty] => 1404613 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 81.65 [chn_per] => -2.25 [ttl_trd_qty] => 4870701 [volume] => 3466088 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 81.65 [chn_per] => -2.25 [ttl_trd_qty] => 4870701 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.74 [chn_per] => -0.95 [ttl_trd_qty] => 9860743 [volume] => 4990042 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.3 [chn_per] => -1.47 [ttl_trd_qty] => 10158320 [volume] => 297577 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.4 [chn_per] => -1.35 [ttl_trd_qty] => 10332042 [volume] => 173722 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.53 [chn_per] => -1.2 [ttl_trd_qty] => 10442949 [volume] => 110907 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.55 [chn_per] => -1.17 [ttl_trd_qty] => 10570637 [volume] => 127688 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.47 [chn_per] => -1.27 [ttl_trd_qty] => 10592145 [volume] => 21508 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.4 [chn_per] => -1.35 [ttl_trd_qty] => 10850245 [volume] => 258100 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.41 [chn_per] => -1.34 [ttl_trd_qty] => 10941108 [volume] => 90863 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.63 [chn_per] => -1.08 [ttl_trd_qty] => 11277164 [volume] => 336056 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.52 [chn_per] => -1.21 [ttl_trd_qty] => 11389759 [volume] => 112595 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.38 [chn_per] => -1.38 [ttl_trd_qty] => 11509395 [volume] => 119636 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.36 [chn_per] => -1.4 [ttl_trd_qty] => 11675760 [volume] => 166365 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.38 [chn_per] => -1.38 [ttl_trd_qty] => 11745584 [volume] => 69824 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.42 [chn_per] => -1.33 [ttl_trd_qty] => 11902714 [volume] => 157130 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.42 [chn_per] => -1.33 [ttl_trd_qty] => 11902714 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.85 [chn_per] => -0.81 [ttl_trd_qty] => 13161196 [volume] => 1258482 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.27 [chn_per] => -1.51 [ttl_trd_qty] => 14465654 [volume] => 1304458 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.27 [chn_per] => -1.51 [ttl_trd_qty] => 14465654 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.24 [chn_per] => -1.54 [ttl_trd_qty] => 16062370 [volume] => 1596716 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.26 [chn_per] => -1.52 [ttl_trd_qty] => 16329440 [volume] => 267070 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 83.57 [high_price] => 83.99 [low_price] => 80.91 [close_price] => 82.29 [chn_per] => -1.48 [ttl_trd_qty] => 17396260 [volume] => 1066820 ) ) [IDEA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 14.45 [high_price] => 14.63 [low_price] => 14.29 [close_price] => 14.45 [chn_per] => 0.14 [ttl_trd_qty] => 489723933 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 14.46 [high_price] => 14.55 [low_price] => 14.41 [close_price] => 14.44 [chn_per] => -0.14 [ttl_trd_qty] => 37928961 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 14.46 [high_price] => 14.55 [low_price] => 14.41 [close_price] => 14.44 [chn_per] => -0.14 [ttl_trd_qty] => 37928961 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 14.46 [high_price] => 14.55 [low_price] => 14.37 [close_price] => 14.4 [chn_per] => -0.41 [ttl_trd_qty] => 70281670 [volume] => 32352709 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 14.46 [high_price] => 14.55 [low_price] => 14.37 [close_price] => 14.4 [chn_per] => -0.41 [ttl_trd_qty] => 70281670 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 14.46 [high_price] => 14.55 [low_price] => 14.35 [close_price] => 14.46 [chn_per] => 0 [ttl_trd_qty] => 85537886 [volume] => 15256216 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 14.46 [high_price] => 14.55 [low_price] => 14.35 [close_price] => 14.47 [chn_per] => 0.07 [ttl_trd_qty] => 94846510 [volume] => 9308624 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 14.46 [high_price] => 14.55 [low_price] => 14.35 [close_price] => 14.53 [chn_per] => 0.48 [ttl_trd_qty] => 108106035 [volume] => 13259525 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 14.46 [high_price] => 14.55 [low_price] => 14.35 [close_price] => 14.54 [chn_per] => 0.55 [ttl_trd_qty] => 114322735 [volume] => 6216700 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 14.46 [high_price] => 14.67 [low_price] => 14.35 [close_price] => 14.64 [chn_per] => 1.24 [ttl_trd_qty] => 150360328 [volume] => 36037593 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 14.46 [high_price] => 14.67 [low_price] => 14.35 [close_price] => 14.6 [chn_per] => 0.97 [ttl_trd_qty] => 159537334 [volume] => 9177006 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.68 [chn_per] => 1.52 [ttl_trd_qty] => 217540589 [volume] => 58003255 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.69 [chn_per] => 1.59 [ttl_trd_qty] => 236096069 [volume] => 18555480 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.84 [chn_per] => 2.63 [ttl_trd_qty] => 268866633 [volume] => 32770564 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.73 [chn_per] => 1.87 [ttl_trd_qty] => 282999358 [volume] => 14132725 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.7 [chn_per] => 1.66 [ttl_trd_qty] => 294639898 [volume] => 11640540 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.68 [chn_per] => 1.52 [ttl_trd_qty] => 306970473 [volume] => 12330575 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.67 [chn_per] => 1.45 [ttl_trd_qty] => 310292452 [volume] => 3321979 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.68 [chn_per] => 1.52 [ttl_trd_qty] => 316322728 [volume] => 6030276 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.68 [chn_per] => 1.52 [ttl_trd_qty] => 316322728 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.75 [chn_per] => 2.01 [ttl_trd_qty] => 331936604 [volume] => 15613876 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.62 [chn_per] => 1.11 [ttl_trd_qty] => 350065299 [volume] => 18128695 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.62 [chn_per] => 1.11 [ttl_trd_qty] => 350065299 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.66 [chn_per] => 1.38 [ttl_trd_qty] => 373338932 [volume] => 23273633 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.65 [chn_per] => 1.31 [ttl_trd_qty] => 384929605 [volume] => 11590673 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 14.46 [high_price] => 14.85 [low_price] => 14.35 [close_price] => 14.62 [chn_per] => 1.11 [ttl_trd_qty] => 423741626 [volume] => 38812021 ) ) [IDEAFORGE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 816 [high_price] => 829 [low_price] => 816 [close_price] => 828.8 [chn_per] => 1.61 [ttl_trd_qty] => 2702 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 816 [high_price] => 829 [low_price] => 816 [close_price] => 828.8 [chn_per] => 1.61 [ttl_trd_qty] => 2702 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 816 [high_price] => 829 [low_price] => 815 [close_price] => 819 [chn_per] => 0.41 [ttl_trd_qty] => 17489 [volume] => 14787 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 816 [high_price] => 829 [low_price] => 815 [close_price] => 819 [chn_per] => 0.41 [ttl_trd_qty] => 17489 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 816 [high_price] => 829 [low_price] => 814 [close_price] => 814 [chn_per] => -0.2 [ttl_trd_qty] => 27208 [volume] => 9719 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 816 [high_price] => 829 [low_price] => 810 [close_price] => 812 [chn_per] => -0.45 [ttl_trd_qty] => 31217 [volume] => 4009 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 816 [high_price] => 829 [low_price] => 810 [close_price] => 812 [chn_per] => -0.45 [ttl_trd_qty] => 31217 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 816 [high_price] => 829 [low_price] => 810 [close_price] => 822 [chn_per] => 0.78 [ttl_trd_qty] => 37406 [volume] => 6189 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 816 [high_price] => 829 [low_price] => 810 [close_price] => 822 [chn_per] => 0.78 [ttl_trd_qty] => 37406 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 816 [high_price] => 829 [low_price] => 810 [close_price] => 823.8 [chn_per] => 1 [ttl_trd_qty] => 45314 [volume] => 7908 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 816 [high_price] => 829 [low_price] => 810 [close_price] => 821 [chn_per] => 0.66 [ttl_trd_qty] => 47072 [volume] => 1758 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 816 [high_price] => 850.5 [low_price] => 810 [close_price] => 847 [chn_per] => 3.84 [ttl_trd_qty] => 72335 [volume] => 25263 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 117328 [volume] => 44993 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 124700 [volume] => 7372 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 128051 [volume] => 3351 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 131173 [volume] => 3122 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 131173 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 134812 [volume] => 3639 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 134812 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 137463 [volume] => 2651 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 137463 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 139362 [volume] => 1899 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 142105 [volume] => 2743 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 142105 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 146459 [volume] => 4354 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 816 [high_price] => 856.4 [low_price] => 810 [close_price] => 856.4 [chn_per] => 5 [ttl_trd_qty] => 147460 [volume] => 1001 ) ) [IDFCFIRSTB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 79.03 [close_price] => 79.07 [chn_per] => -0.53 [ttl_trd_qty] => 186050 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.84 [close_price] => 78.92 [chn_per] => -0.72 [ttl_trd_qty] => 1058261 [volume] => 872211 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.84 [close_price] => 78.92 [chn_per] => -0.72 [ttl_trd_qty] => 1058261 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.82 [close_price] => 79 [chn_per] => -0.62 [ttl_trd_qty] => 1930138 [volume] => 871877 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.66 [close_price] => 78.9 [chn_per] => -0.74 [ttl_trd_qty] => 3691073 [volume] => 1760935 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.66 [close_price] => 78.9 [chn_per] => -0.74 [ttl_trd_qty] => 4555702 [volume] => 864629 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.66 [close_price] => 78.9 [chn_per] => -0.74 [ttl_trd_qty] => 4555702 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.6 [chn_per] => -1.12 [ttl_trd_qty] => 5952438 [volume] => 1396736 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.78 [chn_per] => -0.89 [ttl_trd_qty] => 6209329 [volume] => 256891 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.67 [chn_per] => -1.03 [ttl_trd_qty] => 6456210 [volume] => 246881 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.73 [chn_per] => -0.96 [ttl_trd_qty] => 6646799 [volume] => 190589 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.68 [chn_per] => -1.02 [ttl_trd_qty] => 6819939 [volume] => 173140 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.7 [chn_per] => -0.99 [ttl_trd_qty] => 6964168 [volume] => 144229 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.81 [chn_per] => -0.86 [ttl_trd_qty] => 7617297 [volume] => 653129 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.81 [chn_per] => -0.86 [ttl_trd_qty] => 7617297 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.84 [chn_per] => -0.82 [ttl_trd_qty] => 8307869 [volume] => 690572 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.8 [chn_per] => -0.87 [ttl_trd_qty] => 8706249 [volume] => 398380 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.78 [chn_per] => -0.89 [ttl_trd_qty] => 8959001 [volume] => 252752 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.78 [chn_per] => -0.89 [ttl_trd_qty] => 8959001 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.78 [chn_per] => -0.89 [ttl_trd_qty] => 9394576 [volume] => 435575 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.78 [chn_per] => -0.89 [ttl_trd_qty] => 9394576 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.75 [chn_per] => -0.93 [ttl_trd_qty] => 9979995 [volume] => 585419 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.69 [chn_per] => -1.01 [ttl_trd_qty] => 10462755 [volume] => 482760 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.69 [chn_per] => -1.01 [ttl_trd_qty] => 10462755 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.85 [chn_per] => -0.81 [ttl_trd_qty] => 14519695 [volume] => 4056940 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 79.25 [high_price] => 79.42 [low_price] => 78.4 [close_price] => 78.91 [chn_per] => -0.73 [ttl_trd_qty] => 15939572 [volume] => 1419877 ) ) [IDFNIFTYET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 265.18 [high_price] => 265.18 [low_price] => 262.65 [close_price] => 263.68 [chn_per] => -0.3 [ttl_trd_qty] => 2966 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 264.36 [high_price] => 264.42 [low_price] => 264.36 [close_price] => 264.42 [chn_per] => 0.3 [ttl_trd_qty] => 10 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 264.36 [high_price] => 264.42 [low_price] => 264.36 [close_price] => 264.42 [chn_per] => 0.3 [ttl_trd_qty] => 10 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 264.36 [high_price] => 264.48 [low_price] => 264.3 [close_price] => 264.36 [chn_per] => 0.27 [ttl_trd_qty] => 19 [volume] => 9 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 264.36 [high_price] => 264.53 [low_price] => 264.3 [close_price] => 264.53 [chn_per] => 0.34 [ttl_trd_qty] => 20 [volume] => 1 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 264.36 [high_price] => 264.53 [low_price] => 264.3 [close_price] => 264.53 [chn_per] => 0.34 [ttl_trd_qty] => 20 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 264.36 [high_price] => 264.53 [low_price] => 264.3 [close_price] => 264.53 [chn_per] => 0.34 [ttl_trd_qty] => 20 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 264.36 [high_price] => 264.83 [low_price] => 264.02 [close_price] => 264.83 [chn_per] => 0.45 [ttl_trd_qty] => 27 [volume] => 7 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 264.36 [high_price] => 264.83 [low_price] => 264.02 [close_price] => 264.83 [chn_per] => 0.45 [ttl_trd_qty] => 27 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 264.36 [high_price] => 264.83 [low_price] => 264.02 [close_price] => 264.4 [chn_per] => 0.29 [ttl_trd_qty] => 29 [volume] => 2 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 264.36 [high_price] => 264.83 [low_price] => 264.02 [close_price] => 264.83 [chn_per] => 0.45 [ttl_trd_qty] => 49 [volume] => 20 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 264.36 [high_price] => 264.83 [low_price] => 264.02 [close_price] => 264.4 [chn_per] => 0.29 [ttl_trd_qty] => 60 [volume] => 11 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 265.61 [chn_per] => 0.75 [ttl_trd_qty] => 69 [volume] => 9 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 265.61 [chn_per] => 0.75 [ttl_trd_qty] => 69 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 265.61 [chn_per] => 0.75 [ttl_trd_qty] => 69 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 265.61 [chn_per] => 0.75 [ttl_trd_qty] => 69 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 265.31 [chn_per] => 0.63 [ttl_trd_qty] => 70 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 265.31 [chn_per] => 0.63 [ttl_trd_qty] => 70 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 265.31 [chn_per] => 0.63 [ttl_trd_qty] => 70 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 265.35 [chn_per] => 0.65 [ttl_trd_qty] => 71 [volume] => 1 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 265.35 [chn_per] => 0.65 [ttl_trd_qty] => 71 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 265.35 [chn_per] => 0.65 [ttl_trd_qty] => 72 [volume] => 1 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 264.4 [chn_per] => 0.29 [ttl_trd_qty] => 572 [volume] => 500 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 264.4 [chn_per] => 0.29 [ttl_trd_qty] => 572 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 264.4 [chn_per] => 0.29 [ttl_trd_qty] => 572 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 264.36 [high_price] => 265.61 [low_price] => 264.02 [close_price] => 264.4 [chn_per] => 0.29 [ttl_trd_qty] => 572 [volume] => 0 ) ) [IEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124.8 [close_price] => 126.1 [chn_per] => 0.78 [ttl_trd_qty] => 96754 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124.8 [close_price] => 126.1 [chn_per] => 0.78 [ttl_trd_qty] => 96754 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.19 [chn_per] => -0.75 [ttl_trd_qty] => 628880 [volume] => 532126 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.19 [chn_per] => -0.75 [ttl_trd_qty] => 628880 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.65 [chn_per] => -0.38 [ttl_trd_qty] => 789786 [volume] => 160906 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.55 [chn_per] => -0.46 [ttl_trd_qty] => 897067 [volume] => 107281 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.55 [chn_per] => -0.46 [ttl_trd_qty] => 897067 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.75 [chn_per] => -0.3 [ttl_trd_qty] => 1083769 [volume] => 186702 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.78 [chn_per] => -0.28 [ttl_trd_qty] => 1112897 [volume] => 29128 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.65 [chn_per] => -0.38 [ttl_trd_qty] => 1152605 [volume] => 39708 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.72 [chn_per] => -0.33 [ttl_trd_qty] => 1186325 [volume] => 33720 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.72 [chn_per] => -0.33 [ttl_trd_qty] => 1186325 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.55 [chn_per] => -0.46 [ttl_trd_qty] => 1275737 [volume] => 89412 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.5 [chn_per] => -0.5 [ttl_trd_qty] => 1450201 [volume] => 174464 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.4 [chn_per] => -0.58 [ttl_trd_qty] => 1491826 [volume] => 41625 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.5 [chn_per] => -0.5 [ttl_trd_qty] => 1554357 [volume] => 62531 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.41 [chn_per] => -0.58 [ttl_trd_qty] => 1572258 [volume] => 17901 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.42 [chn_per] => -0.57 [ttl_trd_qty] => 1606753 [volume] => 34495 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.47 [chn_per] => -0.53 [ttl_trd_qty] => 1712793 [volume] => 106040 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.3 [chn_per] => -0.66 [ttl_trd_qty] => 1825023 [volume] => 112230 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.51 [chn_per] => -0.5 [ttl_trd_qty] => 1844183 [volume] => 19160 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 124 [close_price] => 124.55 [chn_per] => -0.46 [ttl_trd_qty] => 1878277 [volume] => 34094 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 123.8 [close_price] => 124.11 [chn_per] => -0.82 [ttl_trd_qty] => 2096699 [volume] => 218422 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 123.8 [close_price] => 124.11 [chn_per] => -0.82 [ttl_trd_qty] => 2096699 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 123.8 [close_price] => 123.91 [chn_per] => -0.97 [ttl_trd_qty] => 2373512 [volume] => 276813 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 125.09 [high_price] => 126.22 [low_price] => 123.54 [close_price] => 123.65 [chn_per] => -1.18 [ttl_trd_qty] => 2844546 [volume] => 471034 ) ) [IFBAGRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 905 [high_price] => 924.8 [low_price] => 905 [close_price] => 924.8 [chn_per] => 1.28 [ttl_trd_qty] => 21 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 905 [high_price] => 924.8 [low_price] => 905 [close_price] => 916 [chn_per] => 0.32 [ttl_trd_qty] => 1061 [volume] => 1040 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 905 [high_price] => 924.8 [low_price] => 905 [close_price] => 910 [chn_per] => -0.34 [ttl_trd_qty] => 1124 [volume] => 63 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 905 [high_price] => 924.8 [low_price] => 905 [close_price] => 910 [chn_per] => -0.34 [ttl_trd_qty] => 1124 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 905 [high_price] => 924.8 [low_price] => 905 [close_price] => 918 [chn_per] => 0.54 [ttl_trd_qty] => 2045 [volume] => 921 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 905 [high_price] => 924.8 [low_price] => 905 [close_price] => 918 [chn_per] => 0.54 [ttl_trd_qty] => 2045 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 905 [high_price] => 924.8 [low_price] => 905 [close_price] => 906.8 [chn_per] => -0.69 [ttl_trd_qty] => 2269 [volume] => 224 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 905 [high_price] => 924.8 [low_price] => 905 [close_price] => 906.8 [chn_per] => -0.69 [ttl_trd_qty] => 2269 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 905 [high_price] => 924.8 [low_price] => 905 [close_price] => 917.5 [chn_per] => 0.48 [ttl_trd_qty] => 2388 [volume] => 119 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 905 [high_price] => 937 [low_price] => 905 [close_price] => 937 [chn_per] => 2.62 [ttl_trd_qty] => 3086 [volume] => 698 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 918.1 [chn_per] => 0.55 [ttl_trd_qty] => 4077 [volume] => 991 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 944.9 [chn_per] => 3.48 [ttl_trd_qty] => 4127 [volume] => 50 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 918.3 [chn_per] => 0.57 [ttl_trd_qty] => 4257 [volume] => 130 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 927.45 [chn_per] => 1.57 [ttl_trd_qty] => 4267 [volume] => 10 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 918.3 [chn_per] => 0.57 [ttl_trd_qty] => 4292 [volume] => 25 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 935.9 [chn_per] => 2.5 [ttl_trd_qty] => 4420 [volume] => 128 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 930 [chn_per] => 1.85 [ttl_trd_qty] => 4431 [volume] => 11 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 918.55 [chn_per] => 0.6 [ttl_trd_qty] => 4542 [volume] => 111 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 918.55 [chn_per] => 0.6 [ttl_trd_qty] => 4542 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 918.5 [chn_per] => 0.59 [ttl_trd_qty] => 6023 [volume] => 1481 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 919 [chn_per] => 0.65 [ttl_trd_qty] => 6227 [volume] => 204 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 919 [chn_per] => 0.65 [ttl_trd_qty] => 6227 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 919 [chn_per] => 0.65 [ttl_trd_qty] => 6227 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 925 [chn_per] => 1.3 [ttl_trd_qty] => 6263 [volume] => 36 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 925 [chn_per] => 1.3 [ttl_trd_qty] => 6263 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 905 [high_price] => 946.4 [low_price] => 905 [close_price] => 918 [chn_per] => 0.54 [ttl_trd_qty] => 7087 [volume] => 824 ) ) [IFBIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1289.1 [high_price] => 1295.9 [low_price] => 1287.7 [close_price] => 1291 [chn_per] => 0.26 [ttl_trd_qty] => 450 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1289.1 [high_price] => 1295.9 [low_price] => 1277.2 [close_price] => 1281.2 [chn_per] => -0.5 [ttl_trd_qty] => 3587 [volume] => 3137 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1289.1 [high_price] => 1295.9 [low_price] => 1277.2 [close_price] => 1281.2 [chn_per] => -0.5 [ttl_trd_qty] => 3587 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1289.1 [high_price] => 1295.9 [low_price] => 1276.4 [close_price] => 1280 [chn_per] => -0.6 [ttl_trd_qty] => 7057 [volume] => 3470 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1289.1 [high_price] => 1296.8 [low_price] => 1276.4 [close_price] => 1296.4 [chn_per] => 0.68 [ttl_trd_qty] => 17066 [volume] => 10009 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1298.1 [chn_per] => 0.81 [ttl_trd_qty] => 20322 [volume] => 3256 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1288.3 [chn_per] => 0.05 [ttl_trd_qty] => 22681 [volume] => 2359 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1288.3 [chn_per] => 0.05 [ttl_trd_qty] => 22681 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1294.8 [chn_per] => 0.55 [ttl_trd_qty] => 24515 [volume] => 1834 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1294.8 [chn_per] => 0.55 [ttl_trd_qty] => 24515 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1291.4 [chn_per] => 0.29 [ttl_trd_qty] => 26533 [volume] => 2018 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1290 [chn_per] => 0.18 [ttl_trd_qty] => 30534 [volume] => 4001 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1292.4 [chn_per] => 0.36 [ttl_trd_qty] => 33510 [volume] => 2976 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1289.8 [chn_per] => 0.16 [ttl_trd_qty] => 35503 [volume] => 1993 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1289.8 [chn_per] => 0.16 [ttl_trd_qty] => 35503 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1289.5 [chn_per] => 0.14 [ttl_trd_qty] => 37733 [volume] => 2230 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1286.6 [chn_per] => -0.09 [ttl_trd_qty] => 39744 [volume] => 2011 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1287.9 [chn_per] => 0.02 [ttl_trd_qty] => 40274 [volume] => 530 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1287.9 [chn_per] => 0.02 [ttl_trd_qty] => 40274 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1287.7 [chn_per] => 0 [ttl_trd_qty] => 43832 [volume] => 3558 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1287.7 [chn_per] => 0 [ttl_trd_qty] => 43832 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1287.2 [chn_per] => -0.04 [ttl_trd_qty] => 47061 [volume] => 3229 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1287.2 [chn_per] => -0.04 [ttl_trd_qty] => 47061 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1287.3 [chn_per] => -0.03 [ttl_trd_qty] => 49771 [volume] => 2710 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1288.9 [chn_per] => 0.09 [ttl_trd_qty] => 51936 [volume] => 2165 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1289.1 [high_price] => 1300 [low_price] => 1276.4 [close_price] => 1290 [chn_per] => 0.18 [ttl_trd_qty] => 57654 [volume] => 5718 ) ) [IFCI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 77.69 [high_price] => 77.73 [low_price] => 74.5 [close_price] => 75.1 [chn_per] => -2.7 [ttl_trd_qty] => 26701157 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 75.34 [high_price] => 76.2 [low_price] => 75.1 [close_price] => 75.2 [chn_per] => 0.43 [ttl_trd_qty] => 6379755 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 75.34 [high_price] => 76.2 [low_price] => 75.1 [close_price] => 75.2 [chn_per] => 0.43 [ttl_trd_qty] => 6379755 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 75.34 [high_price] => 77.54 [low_price] => 74.89 [close_price] => 76.88 [chn_per] => 2.67 [ttl_trd_qty] => 18078432 [volume] => 11698677 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 75.34 [high_price] => 77.54 [low_price] => 74.89 [close_price] => 76.88 [chn_per] => 2.67 [ttl_trd_qty] => 18078432 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 75.34 [high_price] => 77.54 [low_price] => 74.89 [close_price] => 76.99 [chn_per] => 2.82 [ttl_trd_qty] => 21888022 [volume] => 3809590 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 75.34 [high_price] => 77.54 [low_price] => 74.89 [close_price] => 77.35 [chn_per] => 3.3 [ttl_trd_qty] => 23688776 [volume] => 1800754 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.8 [chn_per] => 2.56 [ttl_trd_qty] => 26010869 [volume] => 2322093 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 77.07 [chn_per] => 2.92 [ttl_trd_qty] => 26550384 [volume] => 539515 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.65 [chn_per] => 2.36 [ttl_trd_qty] => 27367353 [volume] => 816969 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.65 [chn_per] => 2.36 [ttl_trd_qty] => 27540957 [volume] => 173604 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.76 [chn_per] => 2.51 [ttl_trd_qty] => 28530167 [volume] => 989210 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.45 [chn_per] => 2.1 [ttl_trd_qty] => 29142875 [volume] => 612708 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.45 [chn_per] => 2.1 [ttl_trd_qty] => 30499755 [volume] => 1356880 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.55 [chn_per] => 2.23 [ttl_trd_qty] => 31475439 [volume] => 975684 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.32 [chn_per] => 1.92 [ttl_trd_qty] => 31853842 [volume] => 378403 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.35 [chn_per] => 1.96 [ttl_trd_qty] => 32538754 [volume] => 684912 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.09 [chn_per] => 1.62 [ttl_trd_qty] => 32880870 [volume] => 342116 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.08 [chn_per] => 1.6 [ttl_trd_qty] => 33568796 [volume] => 687926 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.08 [chn_per] => 1.6 [ttl_trd_qty] => 33568796 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.14 [chn_per] => 1.68 [ttl_trd_qty] => 34490202 [volume] => 921406 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.4 [chn_per] => 2.03 [ttl_trd_qty] => 35253968 [volume] => 763766 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.4 [chn_per] => 2.03 [ttl_trd_qty] => 35253968 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.58 [chn_per] => 2.27 [ttl_trd_qty] => 39227035 [volume] => 3973067 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.58 [chn_per] => 2.27 [ttl_trd_qty] => 40342454 [volume] => 1115419 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 75.34 [high_price] => 77.6 [low_price] => 74.89 [close_price] => 76.33 [chn_per] => 1.94 [ttl_trd_qty] => 43027182 [volume] => 2684728 ) ) [IFGLEXPOR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 180 [chn_per] => -0.22 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 180 [chn_per] => -0.22 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 179.16 [close_price] => 181.1 [chn_per] => 0.39 [ttl_trd_qty] => 2920 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 179.16 [close_price] => 181.1 [chn_per] => 0.39 [ttl_trd_qty] => 2920 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 179.7 [chn_per] => -0.38 [ttl_trd_qty] => 8695 [volume] => 5775 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 181.5 [chn_per] => 0.62 [ttl_trd_qty] => 9586 [volume] => 891 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 181.5 [chn_per] => 0.62 [ttl_trd_qty] => 9586 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180.01 [chn_per] => -0.21 [ttl_trd_qty] => 12259 [volume] => 2673 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180.01 [chn_per] => -0.21 [ttl_trd_qty] => 12259 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180.82 [chn_per] => 0.24 [ttl_trd_qty] => 12882 [volume] => 623 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180 [chn_per] => -0.22 [ttl_trd_qty] => 13662 [volume] => 780 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180 [chn_per] => -0.22 [ttl_trd_qty] => 14249 [volume] => 587 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180 [chn_per] => -0.22 [ttl_trd_qty] => 14407 [volume] => 158 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180 [chn_per] => -0.22 [ttl_trd_qty] => 16388 [volume] => 1981 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180 [chn_per] => -0.22 [ttl_trd_qty] => 16589 [volume] => 201 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180.26 [chn_per] => -0.07 [ttl_trd_qty] => 17063 [volume] => 474 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180.26 [chn_per] => -0.07 [ttl_trd_qty] => 17063 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180 [chn_per] => -0.22 [ttl_trd_qty] => 17660 [volume] => 597 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180 [chn_per] => -0.22 [ttl_trd_qty] => 17660 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180 [chn_per] => -0.22 [ttl_trd_qty] => 18399 [volume] => 739 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180 [chn_per] => -0.22 [ttl_trd_qty] => 18399 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 180 [chn_per] => -0.22 [ttl_trd_qty] => 18729 [volume] => 330 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 179.5 [chn_per] => -0.49 [ttl_trd_qty] => 19116 [volume] => 387 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 179.5 [chn_per] => -0.49 [ttl_trd_qty] => 19116 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 179.99 [chn_per] => -0.22 [ttl_trd_qty] => 23034 [volume] => 3918 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 179.36 [high_price] => 183.25 [low_price] => 177.88 [close_price] => 178.5 [chn_per] => -1.05 [ttl_trd_qty] => 23366 [volume] => 332 ) ) [IGARASHI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 465.2 [high_price] => 469.2 [low_price] => 464.6 [close_price] => 469.2 [chn_per] => 2.16 [ttl_trd_qty] => 2261 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 465.2 [high_price] => 469.2 [low_price] => 464.6 [close_price] => 469.2 [chn_per] => 2.16 [ttl_trd_qty] => 2261 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 465.2 [high_price] => 479.2 [low_price] => 464.6 [close_price] => 475.05 [chn_per] => 3.43 [ttl_trd_qty] => 50730 [volume] => 48469 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 465.2 [high_price] => 479.2 [low_price] => 464.6 [close_price] => 474.5 [chn_per] => 3.31 [ttl_trd_qty] => 65513 [volume] => 14783 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 465.2 [high_price] => 479.2 [low_price] => 464.6 [close_price] => 477.45 [chn_per] => 3.95 [ttl_trd_qty] => 79521 [volume] => 14008 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 465.2 [high_price] => 479.2 [low_price] => 464.6 [close_price] => 477.45 [chn_per] => 3.95 [ttl_trd_qty] => 79521 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 477.2 [chn_per] => 3.9 [ttl_trd_qty] => 109995 [volume] => 30474 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 477.35 [chn_per] => 3.93 [ttl_trd_qty] => 112817 [volume] => 2822 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 477.35 [chn_per] => 3.93 [ttl_trd_qty] => 112817 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 476.7 [chn_per] => 3.79 [ttl_trd_qty] => 117200 [volume] => 4383 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 479.5 [chn_per] => 4.4 [ttl_trd_qty] => 125995 [volume] => 8795 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 477.85 [chn_per] => 4.04 [ttl_trd_qty] => 127467 [volume] => 1472 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 476.25 [chn_per] => 3.69 [ttl_trd_qty] => 129902 [volume] => 2435 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 476 [chn_per] => 3.64 [ttl_trd_qty] => 131868 [volume] => 1966 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 476.25 [chn_per] => 3.69 [ttl_trd_qty] => 134360 [volume] => 2492 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 476.25 [chn_per] => 3.69 [ttl_trd_qty] => 134360 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 475.9 [chn_per] => 3.61 [ttl_trd_qty] => 135317 [volume] => 957 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 476.25 [chn_per] => 3.69 [ttl_trd_qty] => 136343 [volume] => 1026 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 476.4 [chn_per] => 3.72 [ttl_trd_qty] => 137206 [volume] => 863 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 476.4 [chn_per] => 3.72 [ttl_trd_qty] => 137206 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 474.7 [chn_per] => 3.35 [ttl_trd_qty] => 143539 [volume] => 6333 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 474.55 [chn_per] => 3.32 [ttl_trd_qty] => 143634 [volume] => 95 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 474 [chn_per] => 3.2 [ttl_trd_qty] => 150615 [volume] => 6981 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 474 [chn_per] => 3.2 [ttl_trd_qty] => 151235 [volume] => 620 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 477.55 [chn_per] => 3.97 [ttl_trd_qty] => 156184 [volume] => 4949 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 465.2 [high_price] => 483.5 [low_price] => 464.6 [close_price] => 479 [chn_per] => 4.29 [ttl_trd_qty] => 178746 [volume] => 22562 ) ) [IGCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 61.29 [high_price] => 62.36 [low_price] => 59.23 [close_price] => 62.14 [chn_per] => 4.33 [ttl_trd_qty] => 85642 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 62 [high_price] => 63.08 [low_price] => 61.81 [close_price] => 62.95 [chn_per] => 1.66 [ttl_trd_qty] => 6933 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 62 [high_price] => 63.08 [low_price] => 61.81 [close_price] => 62.95 [chn_per] => 1.66 [ttl_trd_qty] => 6933 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 62 [high_price] => 63.86 [low_price] => 61.81 [close_price] => 62.71 [chn_per] => 1.28 [ttl_trd_qty] => 18971 [volume] => 12038 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 62 [high_price] => 63.86 [low_price] => 61.81 [close_price] => 62.71 [chn_per] => 1.28 [ttl_trd_qty] => 18971 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 62 [high_price] => 65.11 [low_price] => 61.81 [close_price] => 64.02 [chn_per] => 3.39 [ttl_trd_qty] => 99233 [volume] => 80262 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 62 [high_price] => 65.11 [low_price] => 61.81 [close_price] => 64.01 [chn_per] => 3.38 [ttl_trd_qty] => 102211 [volume] => 2978 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 62 [high_price] => 65.11 [low_price] => 61.81 [close_price] => 64.89 [chn_per] => 4.8 [ttl_trd_qty] => 107507 [volume] => 5296 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 62 [high_price] => 65.11 [low_price] => 61.81 [close_price] => 63.73 [chn_per] => 2.92 [ttl_trd_qty] => 135133 [volume] => 27626 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 62 [high_price] => 65.11 [low_price] => 61.81 [close_price] => 63.43 [chn_per] => 2.44 [ttl_trd_qty] => 139381 [volume] => 4248 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 62 [high_price] => 65.11 [low_price] => 61.81 [close_price] => 63.43 [chn_per] => 2.44 [ttl_trd_qty] => 139381 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 62 [high_price] => 65.11 [low_price] => 61.81 [close_price] => 64.27 [chn_per] => 3.8 [ttl_trd_qty] => 157404 [volume] => 18023 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 62 [high_price] => 65.11 [low_price] => 61.81 [close_price] => 64.4 [chn_per] => 4.01 [ttl_trd_qty] => 162164 [volume] => 4760 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 62 [high_price] => 65.11 [low_price] => 61.81 [close_price] => 64.68 [chn_per] => 4.46 [ttl_trd_qty] => 177516 [volume] => 15352 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 62 [high_price] => 65.11 [low_price] => 61.81 [close_price] => 64.5 [chn_per] => 4.17 [ttl_trd_qty] => 184741 [volume] => 7225 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 62 [high_price] => 65.19 [low_price] => 61.81 [close_price] => 65.18 [chn_per] => 5.26 [ttl_trd_qty] => 192579 [volume] => 7838 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 62 [high_price] => 65.7 [low_price] => 61.81 [close_price] => 65.1 [chn_per] => 5.14 [ttl_trd_qty] => 196667 [volume] => 4088 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 62 [high_price] => 65.9 [low_price] => 61.81 [close_price] => 65.9 [chn_per] => 6.43 [ttl_trd_qty] => 213532 [volume] => 16865 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 62 [high_price] => 67.74 [low_price] => 61.81 [close_price] => 67.59 [chn_per] => 9.16 [ttl_trd_qty] => 307127 [volume] => 93595 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 62 [high_price] => 67.74 [low_price] => 61.81 [close_price] => 67.59 [chn_per] => 9.16 [ttl_trd_qty] => 307127 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 62 [high_price] => 67.74 [low_price] => 61.81 [close_price] => 66.83 [chn_per] => 7.93 [ttl_trd_qty] => 317857 [volume] => 10730 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 62 [high_price] => 67.74 [low_price] => 61.81 [close_price] => 67.47 [chn_per] => 8.96 [ttl_trd_qty] => 358116 [volume] => 40259 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 62 [high_price] => 67.74 [low_price] => 61.81 [close_price] => 67.47 [chn_per] => 8.96 [ttl_trd_qty] => 358116 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 62 [high_price] => 67.74 [low_price] => 61.81 [close_price] => 67.37 [chn_per] => 8.8 [ttl_trd_qty] => 371880 [volume] => 13764 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 62 [high_price] => 67.74 [low_price] => 61.81 [close_price] => 67.05 [chn_per] => 8.28 [ttl_trd_qty] => 388691 [volume] => 16811 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 62 [high_price] => 68.9 [low_price] => 61.81 [close_price] => 68.4 [chn_per] => 10.47 [ttl_trd_qty] => 475537 [volume] => 86846 ) ) [IGIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 350.3 [high_price] => 361.5 [low_price] => 346.5 [close_price] => 355 [chn_per] => 1.34 [ttl_trd_qty] => 793168 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 355 [high_price] => 360.6 [low_price] => 355 [close_price] => 359.95 [chn_per] => 1.35 [ttl_trd_qty] => 41043 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 355 [high_price] => 360.6 [low_price] => 355 [close_price] => 359.95 [chn_per] => 1.35 [ttl_trd_qty] => 41043 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 355 [high_price] => 360.6 [low_price] => 355 [close_price] => 358.4 [chn_per] => 0.92 [ttl_trd_qty] => 71838 [volume] => 30795 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 355 [high_price] => 360.6 [low_price] => 355 [close_price] => 358.4 [chn_per] => 0.92 [ttl_trd_qty] => 71838 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 361.7 [chn_per] => 1.84 [ttl_trd_qty] => 125170 [volume] => 53332 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 360.3 [chn_per] => 1.45 [ttl_trd_qty] => 137991 [volume] => 12821 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 360.6 [chn_per] => 1.53 [ttl_trd_qty] => 145616 [volume] => 7625 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 360.5 [chn_per] => 1.51 [ttl_trd_qty] => 151289 [volume] => 5673 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 359.15 [chn_per] => 1.13 [ttl_trd_qty] => 549566 [volume] => 398277 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 358.15 [chn_per] => 0.84 [ttl_trd_qty] => 553358 [volume] => 3792 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 357.5 [chn_per] => 0.66 [ttl_trd_qty] => 569570 [volume] => 16212 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 357 [chn_per] => 0.52 [ttl_trd_qty] => 585449 [volume] => 15879 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 358.35 [chn_per] => 0.9 [ttl_trd_qty] => 680578 [volume] => 95129 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 358 [chn_per] => 0.8 [ttl_trd_qty] => 692686 [volume] => 12108 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 357.75 [chn_per] => 0.73 [ttl_trd_qty] => 695638 [volume] => 2952 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 358.15 [chn_per] => 0.84 [ttl_trd_qty] => 714985 [volume] => 19347 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 358 [chn_per] => 0.8 [ttl_trd_qty] => 717303 [volume] => 2318 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 359.8 [chn_per] => 1.31 [ttl_trd_qty] => 734474 [volume] => 17171 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 359.8 [chn_per] => 1.31 [ttl_trd_qty] => 734474 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 359.35 [chn_per] => 1.18 [ttl_trd_qty] => 763050 [volume] => 28576 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 359.9 [chn_per] => 1.34 [ttl_trd_qty] => 779417 [volume] => 16367 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 359.9 [chn_per] => 1.34 [ttl_trd_qty] => 779417 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 358.3 [chn_per] => 0.89 [ttl_trd_qty] => 801574 [volume] => 22157 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 358.35 [chn_per] => 0.9 [ttl_trd_qty] => 815944 [volume] => 14370 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 355 [high_price] => 363.4 [low_price] => 355 [close_price] => 359 [chn_per] => 1.08 [ttl_trd_qty] => 845974 [volume] => 30030 ) ) [IGL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 164.78 [close_price] => 166.01 [chn_per] => 0.75 [ttl_trd_qty] => 12971 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 164.78 [close_price] => 166.01 [chn_per] => 0.75 [ttl_trd_qty] => 12971 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 162.7 [close_price] => 162.91 [chn_per] => -1.13 [ttl_trd_qty] => 238475 [volume] => 225504 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 162.7 [close_price] => 162.91 [chn_per] => -1.13 [ttl_trd_qty] => 238475 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 161.5 [close_price] => 162.17 [chn_per] => -1.58 [ttl_trd_qty] => 457320 [volume] => 218845 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 160.78 [close_price] => 160.98 [chn_per] => -2.31 [ttl_trd_qty] => 681982 [volume] => 224662 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 160.78 [close_price] => 160.98 [chn_per] => -2.31 [ttl_trd_qty] => 681982 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 159.65 [close_price] => 160 [chn_per] => -2.9 [ttl_trd_qty] => 1004052 [volume] => 322070 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 159.65 [close_price] => 160.12 [chn_per] => -2.83 [ttl_trd_qty] => 1078301 [volume] => 74249 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 159.36 [close_price] => 159.67 [chn_per] => -3.1 [ttl_trd_qty] => 1211299 [volume] => 132998 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 159.35 [close_price] => 159.72 [chn_per] => -3.07 [ttl_trd_qty] => 1288515 [volume] => 77216 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 159.35 [close_price] => 159.72 [chn_per] => -3.07 [ttl_trd_qty] => 1288515 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 158.22 [close_price] => 158.96 [chn_per] => -3.53 [ttl_trd_qty] => 1602849 [volume] => 314334 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 158.22 [close_price] => 158.79 [chn_per] => -3.64 [ttl_trd_qty] => 1690960 [volume] => 88111 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 158.22 [close_price] => 158.74 [chn_per] => -3.67 [ttl_trd_qty] => 1732994 [volume] => 42034 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 158.1 [close_price] => 158.29 [chn_per] => -3.94 [ttl_trd_qty] => 1848906 [volume] => 115912 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 156.7 [close_price] => 156.89 [chn_per] => -4.79 [ttl_trd_qty] => 2183231 [volume] => 334325 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 156.7 [close_price] => 156.88 [chn_per] => -4.79 [ttl_trd_qty] => 2332072 [volume] => 148841 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 156.56 [close_price] => 156.67 [chn_per] => -4.92 [ttl_trd_qty] => 2475044 [volume] => 142972 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 156.55 [close_price] => 156.79 [chn_per] => -4.85 [ttl_trd_qty] => 2693341 [volume] => 218297 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 156.4 [close_price] => 156.79 [chn_per] => -4.85 [ttl_trd_qty] => 2839297 [volume] => 145956 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 156.4 [close_price] => 157.08 [chn_per] => -4.67 [ttl_trd_qty] => 2907918 [volume] => 68621 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 156.4 [close_price] => 157 [chn_per] => -4.72 [ttl_trd_qty] => 3151024 [volume] => 243106 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 156.4 [close_price] => 157 [chn_per] => -4.72 [ttl_trd_qty] => 3151024 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 156.4 [close_price] => 156.85 [chn_per] => -4.81 [ttl_trd_qty] => 3681652 [volume] => 530628 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 164.78 [high_price] => 166.41 [low_price] => 156.4 [close_price] => 156.85 [chn_per] => -4.81 [ttl_trd_qty] => 3990643 [volume] => 308991 ) ) [IGPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 458.5 [high_price] => 465 [low_price] => 447.3 [close_price] => 456.95 [chn_per] => 2.11 [ttl_trd_qty] => 85160 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 458.5 [high_price] => 458.7 [low_price] => 454.65 [close_price] => 458.1 [chn_per] => 0.39 [ttl_trd_qty] => 2033 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 458.5 [high_price] => 458.7 [low_price] => 454.65 [close_price] => 458.1 [chn_per] => 0.39 [ttl_trd_qty] => 2033 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 458.5 [high_price] => 460 [low_price] => 454.65 [close_price] => 458.2 [chn_per] => 0.42 [ttl_trd_qty] => 3327 [volume] => 1294 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 458.5 [high_price] => 460 [low_price] => 454.65 [close_price] => 458.2 [chn_per] => 0.42 [ttl_trd_qty] => 3327 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 458.5 [high_price] => 460 [low_price] => 454.65 [close_price] => 456.85 [chn_per] => 0.12 [ttl_trd_qty] => 4077 [volume] => 750 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 458.5 [high_price] => 460 [low_price] => 454.65 [close_price] => 455.05 [chn_per] => -0.27 [ttl_trd_qty] => 4585 [volume] => 508 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 458.5 [high_price] => 460 [low_price] => 454.65 [close_price] => 456.15 [chn_per] => -0.03 [ttl_trd_qty] => 4648 [volume] => 63 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 458.5 [high_price] => 460 [low_price] => 454.65 [close_price] => 456.05 [chn_per] => -0.05 [ttl_trd_qty] => 5742 [volume] => 1094 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 458.5 [high_price] => 460 [low_price] => 452.5 [close_price] => 453.75 [chn_per] => -0.56 [ttl_trd_qty] => 7687 [volume] => 1945 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 458.5 [high_price] => 460 [low_price] => 452.5 [close_price] => 453.1 [chn_per] => -0.7 [ttl_trd_qty] => 7688 [volume] => 1 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 458.5 [high_price] => 460 [low_price] => 451.65 [close_price] => 452.1 [chn_per] => -0.92 [ttl_trd_qty] => 7989 [volume] => 301 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 458.5 [high_price] => 460 [low_price] => 451.65 [close_price] => 452.15 [chn_per] => -0.91 [ttl_trd_qty] => 8064 [volume] => 75 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 458.5 [high_price] => 460 [low_price] => 451.65 [close_price] => 454.2 [chn_per] => -0.46 [ttl_trd_qty] => 8457 [volume] => 393 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 458.5 [high_price] => 460 [low_price] => 451.65 [close_price] => 454.2 [chn_per] => -0.46 [ttl_trd_qty] => 8457 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 458.5 [high_price] => 460 [low_price] => 451.65 [close_price] => 455.95 [chn_per] => -0.08 [ttl_trd_qty] => 8740 [volume] => 283 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 458.5 [high_price] => 460 [low_price] => 451.65 [close_price] => 453.85 [chn_per] => -0.54 [ttl_trd_qty] => 9120 [volume] => 380 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 458.5 [high_price] => 460 [low_price] => 451.65 [close_price] => 454.75 [chn_per] => -0.34 [ttl_trd_qty] => 9152 [volume] => 32 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 458.5 [high_price] => 460 [low_price] => 451.65 [close_price] => 456.2 [chn_per] => -0.02 [ttl_trd_qty] => 9966 [volume] => 814 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 458.5 [high_price] => 460 [low_price] => 451.65 [close_price] => 456.2 [chn_per] => -0.02 [ttl_trd_qty] => 9966 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 458.5 [high_price] => 460 [low_price] => 451.65 [close_price] => 455 [chn_per] => -0.28 [ttl_trd_qty] => 11273 [volume] => 1307 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 458.5 [high_price] => 460 [low_price] => 451.65 [close_price] => 454.3 [chn_per] => -0.44 [ttl_trd_qty] => 12588 [volume] => 1315 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 458.5 [high_price] => 460 [low_price] => 451.65 [close_price] => 454.3 [chn_per] => -0.44 [ttl_trd_qty] => 12588 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 458.5 [high_price] => 460 [low_price] => 450.05 [close_price] => 451 [chn_per] => -1.16 [ttl_trd_qty] => 13735 [volume] => 1147 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 458.5 [high_price] => 460 [low_price] => 450.05 [close_price] => 453.35 [chn_per] => -0.65 [ttl_trd_qty] => 13819 [volume] => 84 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 458.5 [high_price] => 460 [low_price] => 447 [close_price] => 447 [chn_per] => -2.04 [ttl_trd_qty] => 17636 [volume] => 3817 ) ) [IIFL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 506.05 [close_price] => 506.75 [chn_per] => -0.21 [ttl_trd_qty] => 31434 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 506.05 [close_price] => 506.75 [chn_per] => -0.21 [ttl_trd_qty] => 31434 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 503.35 [close_price] => 507.95 [chn_per] => 0.03 [ttl_trd_qty] => 153465 [volume] => 122031 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 503.35 [close_price] => 507.95 [chn_per] => 0.03 [ttl_trd_qty] => 153465 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 502.95 [close_price] => 503.15 [chn_per] => -0.92 [ttl_trd_qty] => 192821 [volume] => 39356 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 502.7 [close_price] => 504.8 [chn_per] => -0.59 [ttl_trd_qty] => 356272 [volume] => 163451 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 502.7 [close_price] => 505.8 [chn_per] => -0.39 [ttl_trd_qty] => 370962 [volume] => 14690 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 502.7 [close_price] => 507 [chn_per] => -0.16 [ttl_trd_qty] => 399657 [volume] => 28695 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 502.7 [close_price] => 507 [chn_per] => -0.16 [ttl_trd_qty] => 399657 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 502.7 [close_price] => 505.4 [chn_per] => -0.47 [ttl_trd_qty] => 416160 [volume] => 16503 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 502.7 [close_price] => 504.6 [chn_per] => -0.63 [ttl_trd_qty] => 434336 [volume] => 18176 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 502.7 [close_price] => 504.25 [chn_per] => -0.7 [ttl_trd_qty] => 434896 [volume] => 560 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 501.15 [close_price] => 501.85 [chn_per] => -1.17 [ttl_trd_qty] => 485841 [volume] => 50945 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 501.15 [close_price] => 502.2 [chn_per] => -1.1 [ttl_trd_qty] => 524254 [volume] => 38413 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 501.15 [close_price] => 502.2 [chn_per] => -1.1 [ttl_trd_qty] => 524254 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 499.4 [close_price] => 500.1 [chn_per] => -1.52 [ttl_trd_qty] => 622263 [volume] => 98009 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 499.4 [close_price] => 500.1 [chn_per] => -1.52 [ttl_trd_qty] => 622263 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 499.1 [close_price] => 499.6 [chn_per] => -1.61 [ttl_trd_qty] => 644594 [volume] => 22331 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 499.1 [close_price] => 499.6 [chn_per] => -1.61 [ttl_trd_qty] => 644594 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 499 [close_price] => 499.65 [chn_per] => -1.6 [ttl_trd_qty] => 668502 [volume] => 23908 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 499 [close_price] => 499.65 [chn_per] => -1.6 [ttl_trd_qty] => 668502 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 496.5 [close_price] => 496.7 [chn_per] => -2.19 [ttl_trd_qty] => 786562 [volume] => 118060 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 495.4 [close_price] => 497.55 [chn_per] => -2.02 [ttl_trd_qty] => 872505 [volume] => 85943 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 495.4 [close_price] => 497.15 [chn_per] => -2.1 [ttl_trd_qty] => 942798 [volume] => 70293 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 494.65 [close_price] => 495.4 [chn_per] => -2.44 [ttl_trd_qty] => 1057969 [volume] => 115171 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 506.05 [high_price] => 510.5 [low_price] => 494.65 [close_price] => 495.4 [chn_per] => -2.44 [ttl_trd_qty] => 1057969 [volume] => 0 ) ) [IIFLCAPS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 339.25 [close_price] => 341 [chn_per] => 0.84 [ttl_trd_qty] => 16594 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 339.25 [close_price] => 341 [chn_per] => 0.84 [ttl_trd_qty] => 16594 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.5 [close_price] => 338.5 [chn_per] => 0.1 [ttl_trd_qty] => 28533 [volume] => 11939 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 338.45 [chn_per] => 0.09 [ttl_trd_qty] => 29354 [volume] => 821 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 338.4 [chn_per] => 0.07 [ttl_trd_qty] => 30005 [volume] => 651 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 338.4 [chn_per] => 0.07 [ttl_trd_qty] => 30005 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.4 [chn_per] => 0.37 [ttl_trd_qty] => 119988 [volume] => 89983 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.55 [chn_per] => 0.41 [ttl_trd_qty] => 122584 [volume] => 2596 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.55 [chn_per] => 0.41 [ttl_trd_qty] => 122584 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339 [chn_per] => 0.25 [ttl_trd_qty] => 126161 [volume] => 3577 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339 [chn_per] => 0.25 [ttl_trd_qty] => 127707 [volume] => 1546 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.6 [chn_per] => 0.43 [ttl_trd_qty] => 138690 [volume] => 10983 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.65 [chn_per] => 0.44 [ttl_trd_qty] => 139090 [volume] => 400 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.25 [chn_per] => 0.33 [ttl_trd_qty] => 142602 [volume] => 3512 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.7 [chn_per] => 0.46 [ttl_trd_qty] => 143031 [volume] => 429 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.7 [chn_per] => 0.46 [ttl_trd_qty] => 143031 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.45 [chn_per] => 0.38 [ttl_trd_qty] => 143359 [volume] => 328 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.45 [chn_per] => 0.38 [ttl_trd_qty] => 144494 [volume] => 1135 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.45 [chn_per] => 0.38 [ttl_trd_qty] => 146910 [volume] => 2416 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.45 [chn_per] => 0.38 [ttl_trd_qty] => 146910 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.7 [chn_per] => 0.46 [ttl_trd_qty] => 152234 [volume] => 5324 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.75 [chn_per] => 0.47 [ttl_trd_qty] => 152355 [volume] => 121 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 340 [chn_per] => 0.55 [ttl_trd_qty] => 160485 [volume] => 8130 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.9 [chn_per] => 0.52 [ttl_trd_qty] => 163273 [volume] => 2788 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339.05 [chn_per] => 0.27 [ttl_trd_qty] => 183550 [volume] => 20277 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 339.3 [high_price] => 342.45 [low_price] => 338.2 [close_price] => 339 [chn_per] => 0.25 [ttl_trd_qty] => 199946 [volume] => 16396 ) ) [IITL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 138.44 [chn_per] => 2.4 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 138.44 [chn_per] => 2.4 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 134.85 [high_price] => 138.99 [low_price] => 134.8 [close_price] => 138.15 [chn_per] => 2.19 [ttl_trd_qty] => 43065 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 134.85 [high_price] => 138.99 [low_price] => 134.8 [close_price] => 138.15 [chn_per] => 2.19 [ttl_trd_qty] => 43065 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 134.85 [high_price] => 138.99 [low_price] => 134.8 [close_price] => 137.92 [chn_per] => 2.02 [ttl_trd_qty] => 43109 [volume] => 44 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 134.85 [high_price] => 138.99 [low_price] => 134.8 [close_price] => 138.6 [chn_per] => 2.52 [ttl_trd_qty] => 43169 [volume] => 60 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 134.85 [high_price] => 138.99 [low_price] => 134.8 [close_price] => 138.6 [chn_per] => 2.52 [ttl_trd_qty] => 43169 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 134.85 [high_price] => 138.99 [low_price] => 134.8 [close_price] => 138.6 [chn_per] => 2.52 [ttl_trd_qty] => 43169 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 134.85 [high_price] => 138.99 [low_price] => 134.8 [close_price] => 138.6 [chn_per] => 2.52 [ttl_trd_qty] => 43169 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 134.85 [high_price] => 138.99 [low_price] => 134.8 [close_price] => 138.6 [chn_per] => 2.52 [ttl_trd_qty] => 43169 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 134.85 [high_price] => 138.99 [low_price] => 134.8 [close_price] => 138.6 [chn_per] => 2.52 [ttl_trd_qty] => 43173 [volume] => 4 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 134.85 [high_price] => 138.99 [low_price] => 134.8 [close_price] => 138.6 [chn_per] => 2.52 [ttl_trd_qty] => 43173 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 134.8 [close_price] => 138.5 [chn_per] => 2.45 [ttl_trd_qty] => 78824 [volume] => 35651 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 134.8 [close_price] => 138.16 [chn_per] => 2.2 [ttl_trd_qty] => 85827 [volume] => 7003 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 134.8 [close_price] => 138.16 [chn_per] => 2.2 [ttl_trd_qty] => 85827 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 134.8 [close_price] => 136.1 [chn_per] => 0.67 [ttl_trd_qty] => 86345 [volume] => 518 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 134.8 [close_price] => 136.1 [chn_per] => 0.67 [ttl_trd_qty] => 86345 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 130.64 [close_price] => 131 [chn_per] => -3.1 [ttl_trd_qty] => 94276 [volume] => 7931 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 130.64 [close_price] => 131 [chn_per] => -3.1 [ttl_trd_qty] => 94276 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 129 [close_price] => 129 [chn_per] => -4.58 [ttl_trd_qty] => 96415 [volume] => 2139 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 129 [close_price] => 129 [chn_per] => -4.58 [ttl_trd_qty] => 96415 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 128.55 [close_price] => 129.17 [chn_per] => -4.45 [ttl_trd_qty] => 97089 [volume] => 674 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 128.31 [close_price] => 129 [chn_per] => -4.58 [ttl_trd_qty] => 97830 [volume] => 741 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 128.31 [close_price] => 129.01 [chn_per] => -4.57 [ttl_trd_qty] => 98614 [volume] => 784 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 126.15 [close_price] => 127.03 [chn_per] => -6.04 [ttl_trd_qty] => 100838 [volume] => 2224 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 134.85 [high_price] => 139.7 [low_price] => 126.15 [close_price] => 127.03 [chn_per] => -6.04 [ttl_trd_qty] => 100838 [volume] => 0 ) ) [IKIO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 151.95 [high_price] => 152.01 [low_price] => 151.95 [close_price] => 152.01 [chn_per] => 0.11 [ttl_trd_qty] => 175 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 151.95 [high_price] => 152.01 [low_price] => 151.95 [close_price] => 152.01 [chn_per] => 0.11 [ttl_trd_qty] => 175 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.86 [close_price] => 153.8 [chn_per] => 1.28 [ttl_trd_qty] => 8566 [volume] => 8391 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.86 [close_price] => 153.8 [chn_per] => 1.28 [ttl_trd_qty] => 8566 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.86 [close_price] => 154 [chn_per] => 1.42 [ttl_trd_qty] => 10489 [volume] => 1923 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.86 [close_price] => 152.27 [chn_per] => 0.28 [ttl_trd_qty] => 16331 [volume] => 5842 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.86 [close_price] => 152.27 [chn_per] => 0.28 [ttl_trd_qty] => 22410 [volume] => 6079 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 152.42 [chn_per] => 0.38 [ttl_trd_qty] => 27206 [volume] => 4796 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 152.42 [chn_per] => 0.38 [ttl_trd_qty] => 27206 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 152.42 [chn_per] => 0.38 [ttl_trd_qty] => 29173 [volume] => 1967 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 151.97 [chn_per] => 0.08 [ttl_trd_qty] => 30947 [volume] => 1774 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 151.97 [chn_per] => 0.08 [ttl_trd_qty] => 30947 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 151.83 [chn_per] => -0.01 [ttl_trd_qty] => 37660 [volume] => 6713 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 152.03 [chn_per] => 0.12 [ttl_trd_qty] => 38787 [volume] => 1127 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 152.03 [chn_per] => 0.12 [ttl_trd_qty] => 38787 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 152.03 [chn_per] => 0.12 [ttl_trd_qty] => 39685 [volume] => 898 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 152.03 [chn_per] => 0.12 [ttl_trd_qty] => 39685 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 151.76 [chn_per] => -0.06 [ttl_trd_qty] => 41907 [volume] => 2222 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 151.76 [chn_per] => -0.06 [ttl_trd_qty] => 41907 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 152.73 [chn_per] => 0.58 [ttl_trd_qty] => 45510 [volume] => 3603 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 152.73 [chn_per] => 0.58 [ttl_trd_qty] => 45510 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 151.92 [chn_per] => 0.05 [ttl_trd_qty] => 47415 [volume] => 1905 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 152.07 [chn_per] => 0.14 [ttl_trd_qty] => 48542 [volume] => 1127 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 151.92 [chn_per] => 0.05 [ttl_trd_qty] => 49707 [volume] => 1165 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 152.36 [chn_per] => 0.34 [ttl_trd_qty] => 54850 [volume] => 5143 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 151.95 [high_price] => 154.36 [low_price] => 151.1 [close_price] => 152.36 [chn_per] => 0.34 [ttl_trd_qty] => 54850 [volume] => 0 ) ) [IKS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1698 [high_price] => 1698 [low_price] => 1670.1 [close_price] => 1695.6 [chn_per] => 0.96 [ttl_trd_qty] => 22034 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1698 [high_price] => 1698 [low_price] => 1670.1 [close_price] => 1695.6 [chn_per] => 0.96 [ttl_trd_qty] => 22034 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1698 [high_price] => 1732.2 [low_price] => 1670.1 [close_price] => 1722.2 [chn_per] => 2.55 [ttl_trd_qty] => 58710 [volume] => 36676 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1698 [high_price] => 1732.2 [low_price] => 1670.1 [close_price] => 1722.2 [chn_per] => 2.55 [ttl_trd_qty] => 58710 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1698 [high_price] => 1783.6 [low_price] => 1670.1 [close_price] => 1767.9 [chn_per] => 5.27 [ttl_trd_qty] => 324133 [volume] => 265423 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1797 [chn_per] => 7 [ttl_trd_qty] => 526918 [volume] => 202785 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1797 [chn_per] => 7 [ttl_trd_qty] => 526918 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1768.7 [chn_per] => 5.32 [ttl_trd_qty] => 694248 [volume] => 167330 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1762.8 [chn_per] => 4.97 [ttl_trd_qty] => 729739 [volume] => 35491 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1760.6 [chn_per] => 4.84 [ttl_trd_qty] => 771955 [volume] => 42216 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1750.7 [chn_per] => 4.25 [ttl_trd_qty] => 800847 [volume] => 28892 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1750.7 [chn_per] => 4.25 [ttl_trd_qty] => 800847 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1761.8 [chn_per] => 4.91 [ttl_trd_qty] => 844085 [volume] => 43238 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1761 [chn_per] => 4.86 [ttl_trd_qty] => 860978 [volume] => 16893 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1761.8 [chn_per] => 4.91 [ttl_trd_qty] => 866226 [volume] => 5248 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1774.7 [chn_per] => 5.67 [ttl_trd_qty] => 899184 [volume] => 32958 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1783.6 [chn_per] => 6.2 [ttl_trd_qty] => 918471 [volume] => 19287 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1800 [chn_per] => 7.18 [ttl_trd_qty] => 1006527 [volume] => 88056 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1804.1 [chn_per] => 7.43 [ttl_trd_qty] => 1097236 [volume] => 90709 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1800.1 [chn_per] => 7.19 [ttl_trd_qty] => 1158988 [volume] => 61752 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1800 [chn_per] => 7.18 [ttl_trd_qty] => 1201500 [volume] => 42512 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1798 [chn_per] => 7.06 [ttl_trd_qty] => 1222949 [volume] => 21449 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1794.1 [chn_per] => 6.83 [ttl_trd_qty] => 1274566 [volume] => 51617 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1698 [high_price] => 1808 [low_price] => 1670.1 [close_price] => 1794.1 [chn_per] => 6.83 [ttl_trd_qty] => 1274566 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1698 [high_price] => 1812 [low_price] => 1670.1 [close_price] => 1800.3 [chn_per] => 7.2 [ttl_trd_qty] => 1446261 [volume] => 171695 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1698 [high_price] => 1812 [low_price] => 1670.1 [close_price] => 1805 [chn_per] => 7.48 [ttl_trd_qty] => 1518425 [volume] => 72164 ) ) [IL&FSENGG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 29.95 [chn_per] => 0.13 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 29.95 [chn_per] => 0.13 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 29.95 [chn_per] => 0.13 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 29.95 [chn_per] => 0.13 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 30 [high_price] => 30.05 [low_price] => 30 [close_price] => 30.05 [chn_per] => 0.47 [ttl_trd_qty] => 1915 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.06 [chn_per] => -2.84 [ttl_trd_qty] => 2015 [volume] => 100 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.06 [chn_per] => -2.84 [ttl_trd_qty] => 2015 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.45 [chn_per] => -1.54 [ttl_trd_qty] => 2040 [volume] => 25 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.45 [chn_per] => -1.54 [ttl_trd_qty] => 2040 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.45 [chn_per] => -1.54 [ttl_trd_qty] => 2040 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.45 [chn_per] => -1.54 [ttl_trd_qty] => 2040 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.45 [chn_per] => -1.54 [ttl_trd_qty] => 2040 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.5 [chn_per] => -1.37 [ttl_trd_qty] => 2041 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.5 [chn_per] => -1.37 [ttl_trd_qty] => 2089 [volume] => 48 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.5 [chn_per] => -1.37 [ttl_trd_qty] => 2089 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.5 [chn_per] => -1.37 [ttl_trd_qty] => 2089 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.5 [chn_per] => -1.37 [ttl_trd_qty] => 2089 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 30.05 [chn_per] => 0.47 [ttl_trd_qty] => 2879 [volume] => 790 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 30.05 [chn_per] => 0.47 [ttl_trd_qty] => 2879 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 30.05 [chn_per] => 0.47 [ttl_trd_qty] => 2879 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 30.05 [chn_per] => 0.47 [ttl_trd_qty] => 2879 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 30.05 [chn_per] => 0.47 [ttl_trd_qty] => 2889 [volume] => 10 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.5 [chn_per] => -1.37 [ttl_trd_qty] => 2989 [volume] => 100 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.5 [chn_per] => -1.37 [ttl_trd_qty] => 2989 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.06 [chn_per] => -2.84 [ttl_trd_qty] => 3569 [volume] => 580 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 30 [high_price] => 30.05 [low_price] => 29.06 [close_price] => 29.5 [chn_per] => -1.37 [ttl_trd_qty] => 3592 [volume] => 23 ) ) [IMAGICAA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 49 [high_price] => 49 [low_price] => 48.45 [close_price] => 48.78 [chn_per] => 0.14 [ttl_trd_qty] => 2331 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 49 [high_price] => 49 [low_price] => 48.45 [close_price] => 48.78 [chn_per] => 0.14 [ttl_trd_qty] => 2331 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 49 [high_price] => 49.33 [low_price] => 48.45 [close_price] => 48.79 [chn_per] => 0.16 [ttl_trd_qty] => 51866 [volume] => 49535 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 49 [high_price] => 49.33 [low_price] => 48.45 [close_price] => 48.79 [chn_per] => 0.16 [ttl_trd_qty] => 72501 [volume] => 20635 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 49 [high_price] => 49.7 [low_price] => 48.32 [close_price] => 49.7 [chn_per] => 2.03 [ttl_trd_qty] => 148206 [volume] => 75705 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 49 [high_price] => 49.7 [low_price] => 48.32 [close_price] => 49.7 [chn_per] => 2.03 [ttl_trd_qty] => 148206 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 49 [high_price] => 49.74 [low_price] => 48.32 [close_price] => 49.02 [chn_per] => 0.64 [ttl_trd_qty] => 203937 [volume] => 55731 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 49 [high_price] => 49.74 [low_price] => 48.32 [close_price] => 48.82 [chn_per] => 0.23 [ttl_trd_qty] => 216454 [volume] => 12517 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 49 [high_price] => 49.74 [low_price] => 48.32 [close_price] => 48.82 [chn_per] => 0.23 [ttl_trd_qty] => 216454 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 49 [high_price] => 49.74 [low_price] => 48.25 [close_price] => 48.39 [chn_per] => -0.66 [ttl_trd_qty] => 390564 [volume] => 174110 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 49 [high_price] => 49.74 [low_price] => 48.11 [close_price] => 48.42 [chn_per] => -0.6 [ttl_trd_qty] => 406514 [volume] => 15950 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 49 [high_price] => 49.74 [low_price] => 48.11 [close_price] => 48.23 [chn_per] => -0.99 [ttl_trd_qty] => 413012 [volume] => 6498 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 49 [high_price] => 49.74 [low_price] => 48.11 [close_price] => 48.25 [chn_per] => -0.94 [ttl_trd_qty] => 422776 [volume] => 9764 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 49 [high_price] => 49.74 [low_price] => 48.01 [close_price] => 48.17 [chn_per] => -1.11 [ttl_trd_qty] => 440633 [volume] => 17857 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 49 [high_price] => 49.74 [low_price] => 47.8 [close_price] => 47.81 [chn_per] => -1.85 [ttl_trd_qty] => 467718 [volume] => 27085 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 49 [high_price] => 49.74 [low_price] => 47.8 [close_price] => 47.81 [chn_per] => -1.85 [ttl_trd_qty] => 467718 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 49 [high_price] => 49.74 [low_price] => 47.6 [close_price] => 47.88 [chn_per] => -1.7 [ttl_trd_qty] => 488659 [volume] => 20941 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 49 [high_price] => 49.74 [low_price] => 47.6 [close_price] => 47.78 [chn_per] => -1.91 [ttl_trd_qty] => 491709 [volume] => 3050 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 49 [high_price] => 49.74 [low_price] => 47.57 [close_price] => 47.58 [chn_per] => -2.32 [ttl_trd_qty] => 519108 [volume] => 27399 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 49 [high_price] => 49.74 [low_price] => 47.57 [close_price] => 47.58 [chn_per] => -2.32 [ttl_trd_qty] => 519108 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 49 [high_price] => 49.74 [low_price] => 47.57 [close_price] => 47.57 [chn_per] => -2.34 [ttl_trd_qty] => 528986 [volume] => 9878 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 49 [high_price] => 49.74 [low_price] => 47.57 [close_price] => 47.58 [chn_per] => -2.32 [ttl_trd_qty] => 530257 [volume] => 1271 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 49 [high_price] => 49.74 [low_price] => 47.55 [close_price] => 47.55 [chn_per] => -2.38 [ttl_trd_qty] => 560167 [volume] => 29910 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 49 [high_price] => 49.74 [low_price] => 47.55 [close_price] => 47.72 [chn_per] => -2.03 [ttl_trd_qty] => 576061 [volume] => 15894 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 49 [high_price] => 49.74 [low_price] => 47.31 [close_price] => 47.43 [chn_per] => -2.63 [ttl_trd_qty] => 630408 [volume] => 54347 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 49 [high_price] => 49.74 [low_price] => 47.25 [close_price] => 47.65 [chn_per] => -2.18 [ttl_trd_qty] => 738756 [volume] => 108348 ) ) [IMFA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1270.1 [high_price] => 1276.1 [low_price] => 1266 [close_price] => 1269 [chn_per] => 0.24 [ttl_trd_qty] => 1535 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1270.1 [high_price] => 1276.1 [low_price] => 1266 [close_price] => 1269 [chn_per] => 0.24 [ttl_trd_qty] => 1535 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1270.1 [high_price] => 1293.9 [low_price] => 1260.2 [close_price] => 1288.1 [chn_per] => 1.75 [ttl_trd_qty] => 30837 [volume] => 29302 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1270.1 [high_price] => 1293.9 [low_price] => 1260.2 [close_price] => 1288.1 [chn_per] => 1.75 [ttl_trd_qty] => 30837 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1270.1 [high_price] => 1296 [low_price] => 1260.2 [close_price] => 1293.7 [chn_per] => 2.19 [ttl_trd_qty] => 39367 [volume] => 8530 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1270.1 [high_price] => 1314 [low_price] => 1260.2 [close_price] => 1307 [chn_per] => 3.24 [ttl_trd_qty] => 55262 [volume] => 15895 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1270.1 [high_price] => 1314 [low_price] => 1260.2 [close_price] => 1305.4 [chn_per] => 3.11 [ttl_trd_qty] => 59711 [volume] => 4449 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1270.1 [high_price] => 1327.8 [low_price] => 1260.2 [close_price] => 1316.9 [chn_per] => 4.02 [ttl_trd_qty] => 78701 [volume] => 18990 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1270.1 [high_price] => 1327.8 [low_price] => 1260.2 [close_price] => 1316.9 [chn_per] => 4.02 [ttl_trd_qty] => 78701 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1270.1 [high_price] => 1327.8 [low_price] => 1260.2 [close_price] => 1321.2 [chn_per] => 4.36 [ttl_trd_qty] => 82241 [volume] => 3540 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1270.1 [high_price] => 1333.2 [low_price] => 1260.2 [close_price] => 1329.5 [chn_per] => 5.02 [ttl_trd_qty] => 101689 [volume] => 19448 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1270.1 [high_price] => 1333.2 [low_price] => 1260.2 [close_price] => 1329.5 [chn_per] => 5.02 [ttl_trd_qty] => 101689 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1270.1 [high_price] => 1333.2 [low_price] => 1260.2 [close_price] => 1325 [chn_per] => 4.66 [ttl_trd_qty] => 111684 [volume] => 9995 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1270.1 [high_price] => 1333.2 [low_price] => 1260.2 [close_price] => 1321.9 [chn_per] => 4.42 [ttl_trd_qty] => 116991 [volume] => 5307 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1270.1 [high_price] => 1333.2 [low_price] => 1260.2 [close_price] => 1321.9 [chn_per] => 4.42 [ttl_trd_qty] => 116991 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1270.1 [high_price] => 1333.2 [low_price] => 1260.2 [close_price] => 1316.8 [chn_per] => 4.01 [ttl_trd_qty] => 121372 [volume] => 4381 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1270.1 [high_price] => 1333.2 [low_price] => 1260.2 [close_price] => 1316.8 [chn_per] => 4.01 [ttl_trd_qty] => 121372 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1270.1 [high_price] => 1333.2 [low_price] => 1260.2 [close_price] => 1319.9 [chn_per] => 4.26 [ttl_trd_qty] => 124175 [volume] => 2803 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1270.1 [high_price] => 1333.2 [low_price] => 1260.2 [close_price] => 1319.9 [chn_per] => 4.26 [ttl_trd_qty] => 124175 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1270.1 [high_price] => 1346.3 [low_price] => 1260.2 [close_price] => 1340 [chn_per] => 5.85 [ttl_trd_qty] => 144059 [volume] => 19884 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1270.1 [high_price] => 1346.3 [low_price] => 1260.2 [close_price] => 1340 [chn_per] => 5.85 [ttl_trd_qty] => 144059 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1270.1 [high_price] => 1346.3 [low_price] => 1260.2 [close_price] => 1340.6 [chn_per] => 5.89 [ttl_trd_qty] => 150138 [volume] => 6079 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1270.1 [high_price] => 1346.3 [low_price] => 1260.2 [close_price] => 1321.9 [chn_per] => 4.42 [ttl_trd_qty] => 158203 [volume] => 8065 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1270.1 [high_price] => 1346.3 [low_price] => 1260.2 [close_price] => 1324.5 [chn_per] => 4.62 [ttl_trd_qty] => 167533 [volume] => 9330 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1270.1 [high_price] => 1346.3 [low_price] => 1260.2 [close_price] => 1322.2 [chn_per] => 4.44 [ttl_trd_qty] => 175607 [volume] => 8074 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1270.1 [high_price] => 1346.3 [low_price] => 1260.2 [close_price] => 1322.2 [chn_per] => 4.44 [ttl_trd_qty] => 175607 [volume] => 0 ) ) [IMPAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1110.9 [chn_per] => 0.8 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1110.9 [chn_per] => 0.8 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1107.7 [high_price] => 1109.5 [low_price] => 1098.1 [close_price] => 1107.8 [chn_per] => 0.52 [ttl_trd_qty] => 78 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1107.7 [high_price] => 1109.5 [low_price] => 1098.1 [close_price] => 1107.8 [chn_per] => 0.52 [ttl_trd_qty] => 78 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1107.7 [high_price] => 1109.5 [low_price] => 1090.1 [close_price] => 1090.1 [chn_per] => -1.09 [ttl_trd_qty] => 216 [volume] => 138 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1107.7 [high_price] => 1109.5 [low_price] => 1090.1 [close_price] => 1090.1 [chn_per] => -1.09 [ttl_trd_qty] => 216 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1107.7 [high_price] => 1109.5 [low_price] => 1090.1 [close_price] => 1106.6 [chn_per] => 0.41 [ttl_trd_qty] => 272 [volume] => 56 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1107.7 [high_price] => 1109.5 [low_price] => 1090.1 [close_price] => 1106.6 [chn_per] => 0.41 [ttl_trd_qty] => 272 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1107.7 [high_price] => 1109.5 [low_price] => 1090.1 [close_price] => 1095.6 [chn_per] => -0.59 [ttl_trd_qty] => 293 [volume] => 21 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1107.7 [high_price] => 1109.5 [low_price] => 1090.1 [close_price] => 1108.9 [chn_per] => 0.62 [ttl_trd_qty] => 326 [volume] => 33 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1107.7 [high_price] => 1112.1 [low_price] => 1090.1 [close_price] => 1109.3 [chn_per] => 0.65 [ttl_trd_qty] => 360 [volume] => 34 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1109 [chn_per] => 0.63 [ttl_trd_qty] => 380 [volume] => 20 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1109 [chn_per] => 0.63 [ttl_trd_qty] => 394 [volume] => 14 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1105 [chn_per] => 0.26 [ttl_trd_qty] => 454 [volume] => 60 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1105 [chn_per] => 0.26 [ttl_trd_qty] => 454 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1105 [chn_per] => 0.26 [ttl_trd_qty] => 454 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1105 [chn_per] => 0.26 [ttl_trd_qty] => 454 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1111 [chn_per] => 0.81 [ttl_trd_qty] => 549 [volume] => 95 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1111 [chn_per] => 0.81 [ttl_trd_qty] => 549 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1109 [chn_per] => 0.63 [ttl_trd_qty] => 593 [volume] => 44 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1111.8 [chn_per] => 0.88 [ttl_trd_qty] => 595 [volume] => 2 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1111.8 [chn_per] => 0.88 [ttl_trd_qty] => 595 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1111.3 [chn_per] => 0.83 [ttl_trd_qty] => 600 [volume] => 5 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1111.3 [chn_per] => 0.83 [ttl_trd_qty] => 600 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090.1 [close_price] => 1110 [chn_per] => 0.72 [ttl_trd_qty] => 883 [volume] => 283 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1107.7 [high_price] => 1113.2 [low_price] => 1090 [close_price] => 1100 [chn_per] => -0.19 [ttl_trd_qty] => 1526 [volume] => 643 ) ) [INDGN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 526.55 [high_price] => 534 [low_price] => 525.45 [close_price] => 529.1 [chn_per] => 0.7 [ttl_trd_qty] => 2714 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 526.55 [high_price] => 534 [low_price] => 525.45 [close_price] => 529.1 [chn_per] => 0.7 [ttl_trd_qty] => 2714 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 526.55 [high_price] => 534 [low_price] => 522.25 [close_price] => 522.75 [chn_per] => -0.5 [ttl_trd_qty] => 23181 [volume] => 20467 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 526.55 [high_price] => 534 [low_price] => 522.25 [close_price] => 527.1 [chn_per] => 0.32 [ttl_trd_qty] => 30581 [volume] => 7400 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 526.55 [high_price] => 534 [low_price] => 522.25 [close_price] => 528.85 [chn_per] => 0.66 [ttl_trd_qty] => 42420 [volume] => 11839 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 526.55 [high_price] => 534 [low_price] => 522.25 [close_price] => 528.85 [chn_per] => 0.66 [ttl_trd_qty] => 42420 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 526.55 [high_price] => 534 [low_price] => 519.55 [close_price] => 522.65 [chn_per] => -0.52 [ttl_trd_qty] => 61072 [volume] => 18652 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 526.55 [high_price] => 534 [low_price] => 519.55 [close_price] => 522.65 [chn_per] => -0.52 [ttl_trd_qty] => 61072 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 526.55 [high_price] => 534 [low_price] => 519.55 [close_price] => 525 [chn_per] => -0.08 [ttl_trd_qty] => 69519 [volume] => 8447 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 526.55 [high_price] => 534 [low_price] => 519.55 [close_price] => 524 [chn_per] => -0.27 [ttl_trd_qty] => 71862 [volume] => 2343 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 526.55 [high_price] => 534 [low_price] => 519.55 [close_price] => 522.5 [chn_per] => -0.55 [ttl_trd_qty] => 74407 [volume] => 2545 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 526.55 [high_price] => 534 [low_price] => 519.55 [close_price] => 522.25 [chn_per] => -0.6 [ttl_trd_qty] => 75197 [volume] => 790 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 526.55 [high_price] => 534 [low_price] => 519.55 [close_price] => 522.3 [chn_per] => -0.59 [ttl_trd_qty] => 76350 [volume] => 1153 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 526.55 [high_price] => 534 [low_price] => 519.55 [close_price] => 521.7 [chn_per] => -0.7 [ttl_trd_qty] => 80260 [volume] => 3910 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 526.55 [high_price] => 534 [low_price] => 519.55 [close_price] => 521.4 [chn_per] => -0.76 [ttl_trd_qty] => 80838 [volume] => 578 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 526.55 [high_price] => 534 [low_price] => 519.55 [close_price] => 522.75 [chn_per] => -0.5 [ttl_trd_qty] => 85912 [volume] => 5074 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 526.55 [high_price] => 534 [low_price] => 519.55 [close_price] => 522.4 [chn_per] => -0.57 [ttl_trd_qty] => 85930 [volume] => 18 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 526.55 [high_price] => 534 [low_price] => 518.45 [close_price] => 519.2 [chn_per] => -1.18 [ttl_trd_qty] => 103148 [volume] => 17218 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 526.55 [high_price] => 534 [low_price] => 518.45 [close_price] => 519.2 [chn_per] => -1.18 [ttl_trd_qty] => 103148 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 526.55 [high_price] => 534 [low_price] => 514.05 [close_price] => 515.5 [chn_per] => -1.88 [ttl_trd_qty] => 120338 [volume] => 17190 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 526.55 [high_price] => 534 [low_price] => 514.05 [close_price] => 515.5 [chn_per] => -1.88 [ttl_trd_qty] => 130607 [volume] => 10269 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 526.55 [high_price] => 534 [low_price] => 514.05 [close_price] => 516.1 [chn_per] => -1.77 [ttl_trd_qty] => 136057 [volume] => 5450 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 526.55 [high_price] => 534 [low_price] => 514.05 [close_price] => 514.8 [chn_per] => -2.02 [ttl_trd_qty] => 154623 [volume] => 18566 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 526.55 [high_price] => 534 [low_price] => 514.05 [close_price] => 514.8 [chn_per] => -2.02 [ttl_trd_qty] => 154623 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 526.55 [high_price] => 534 [low_price] => 512 [close_price] => 513.8 [chn_per] => -2.21 [ttl_trd_qty] => 177050 [volume] => 22427 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 526.55 [high_price] => 534 [low_price] => 512 [close_price] => 515 [chn_per] => -1.98 [ttl_trd_qty] => 187273 [volume] => 10223 ) ) [INDHOTEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 713.95 [high_price] => 715.9 [low_price] => 713.2 [close_price] => 714.4 [chn_per] => 0.06 [ttl_trd_qty] => 20602 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 713.95 [high_price] => 715.9 [low_price] => 713.2 [close_price] => 714.4 [chn_per] => 0.06 [ttl_trd_qty] => 20602 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 713.95 [high_price] => 719.4 [low_price] => 712.3 [close_price] => 715.45 [chn_per] => 0.21 [ttl_trd_qty] => 250357 [volume] => 229755 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 713.95 [high_price] => 719.4 [low_price] => 712.3 [close_price] => 716.15 [chn_per] => 0.31 [ttl_trd_qty] => 314248 [volume] => 63891 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 713.95 [high_price] => 719.4 [low_price] => 712.3 [close_price] => 718.75 [chn_per] => 0.67 [ttl_trd_qty] => 456582 [volume] => 142334 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 713.95 [high_price] => 719.4 [low_price] => 712.3 [close_price] => 718.75 [chn_per] => 0.67 [ttl_trd_qty] => 456582 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 713.95 [high_price] => 720.05 [low_price] => 712.3 [close_price] => 716.05 [chn_per] => 0.29 [ttl_trd_qty] => 606573 [volume] => 149991 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 713.95 [high_price] => 720.05 [low_price] => 712.3 [close_price] => 718 [chn_per] => 0.57 [ttl_trd_qty] => 644842 [volume] => 38269 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 713.95 [high_price] => 720.05 [low_price] => 712.3 [close_price] => 718 [chn_per] => 0.57 [ttl_trd_qty] => 644842 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 712.3 [close_price] => 718.1 [chn_per] => 0.58 [ttl_trd_qty] => 749003 [volume] => 104161 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 712.3 [close_price] => 718.3 [chn_per] => 0.61 [ttl_trd_qty] => 776585 [volume] => 27582 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 712.3 [close_price] => 716.15 [chn_per] => 0.31 [ttl_trd_qty] => 886036 [volume] => 109451 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 712.3 [close_price] => 715.8 [chn_per] => 0.26 [ttl_trd_qty] => 1170285 [volume] => 284249 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 711.2 [close_price] => 713.5 [chn_per] => -0.06 [ttl_trd_qty] => 1724596 [volume] => 554311 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 711.2 [close_price] => 715.5 [chn_per] => 0.22 [ttl_trd_qty] => 1775875 [volume] => 51279 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 711.2 [close_price] => 715.5 [chn_per] => 0.22 [ttl_trd_qty] => 1775875 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 711.2 [close_price] => 716.15 [chn_per] => 0.31 [ttl_trd_qty] => 1879221 [volume] => 103346 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 711.2 [close_price] => 714.9 [chn_per] => 0.13 [ttl_trd_qty] => 1934226 [volume] => 55005 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 711.2 [close_price] => 715.65 [chn_per] => 0.24 [ttl_trd_qty] => 2035275 [volume] => 101049 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 711.2 [close_price] => 715.65 [chn_per] => 0.24 [ttl_trd_qty] => 2035275 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 711.2 [close_price] => 716 [chn_per] => 0.29 [ttl_trd_qty] => 2095323 [volume] => 60048 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 711.2 [close_price] => 715.65 [chn_per] => 0.24 [ttl_trd_qty] => 2116164 [volume] => 20841 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 711.2 [close_price] => 716.55 [chn_per] => 0.36 [ttl_trd_qty] => 2215767 [volume] => 99603 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 711.2 [close_price] => 717.1 [chn_per] => 0.44 [ttl_trd_qty] => 2252065 [volume] => 36298 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 713.95 [high_price] => 720.65 [low_price] => 711.2 [close_price] => 718 [chn_per] => 0.57 [ttl_trd_qty] => 2505470 [volume] => 253405 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 713.95 [high_price] => 722.25 [low_price] => 711.2 [close_price] => 722.25 [chn_per] => 1.16 [ttl_trd_qty] => 2803981 [volume] => 298511 ) ) [INDIACEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 377.9 [high_price] => 378.7 [low_price] => 377.9 [close_price] => 378.7 [chn_per] => 0.44 [ttl_trd_qty] => 93 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 377.9 [high_price] => 378.7 [low_price] => 377.9 [close_price] => 378.7 [chn_per] => 0.44 [ttl_trd_qty] => 93 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 377.9 [high_price] => 382 [low_price] => 376 [close_price] => 376.35 [chn_per] => -0.19 [ttl_trd_qty] => 16165 [volume] => 16072 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 377.9 [high_price] => 382 [low_price] => 374.25 [close_price] => 374.45 [chn_per] => -0.69 [ttl_trd_qty] => 26667 [volume] => 10502 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 372.55 [chn_per] => -1.19 [ttl_trd_qty] => 40353 [volume] => 13686 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 372.55 [chn_per] => -1.19 [ttl_trd_qty] => 40353 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 372.45 [chn_per] => -1.22 [ttl_trd_qty] => 51500 [volume] => 11147 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 374.15 [chn_per] => -0.77 [ttl_trd_qty] => 54809 [volume] => 3309 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 374.15 [chn_per] => -0.77 [ttl_trd_qty] => 54809 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 374.3 [chn_per] => -0.73 [ttl_trd_qty] => 57762 [volume] => 2953 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 373.2 [chn_per] => -1.02 [ttl_trd_qty] => 66659 [volume] => 8897 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 373.35 [chn_per] => -0.98 [ttl_trd_qty] => 69306 [volume] => 2647 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 373.35 [chn_per] => -0.98 [ttl_trd_qty] => 70759 [volume] => 1453 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 373.65 [chn_per] => -0.9 [ttl_trd_qty] => 71261 [volume] => 502 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 373.1 [chn_per] => -1.05 [ttl_trd_qty] => 75714 [volume] => 4453 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 373.1 [chn_per] => -1.05 [ttl_trd_qty] => 75714 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 373.55 [chn_per] => -0.93 [ttl_trd_qty] => 83198 [volume] => 7484 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 372.55 [chn_per] => -1.19 [ttl_trd_qty] => 84722 [volume] => 1524 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 372.7 [chn_per] => -1.15 [ttl_trd_qty] => 87980 [volume] => 3258 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 372.7 [chn_per] => -1.15 [ttl_trd_qty] => 87980 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 374.9 [chn_per] => -0.57 [ttl_trd_qty] => 114258 [volume] => 26278 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 375.55 [chn_per] => -0.4 [ttl_trd_qty] => 116211 [volume] => 1953 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 375.15 [chn_per] => -0.5 [ttl_trd_qty] => 119911 [volume] => 3700 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 375.35 [chn_per] => -0.45 [ttl_trd_qty] => 123453 [volume] => 3542 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 374.85 [chn_per] => -0.58 [ttl_trd_qty] => 134997 [volume] => 11544 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 377.9 [high_price] => 382 [low_price] => 372 [close_price] => 374.65 [chn_per] => -0.64 [ttl_trd_qty] => 152315 [volume] => 17318 ) ) [INDIAGLYCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 997 [high_price] => 997 [low_price] => 992 [close_price] => 995 [chn_per] => 0.88 [ttl_trd_qty] => 661 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 997 [high_price] => 999.9 [low_price] => 987.15 [close_price] => 992 [chn_per] => 0.57 [ttl_trd_qty] => 336 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 997 [high_price] => 999.9 [low_price] => 987.15 [close_price] => 995 [chn_per] => 0.88 [ttl_trd_qty] => 13927 [volume] => 13591 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 997 [high_price] => 999.9 [low_price] => 987.15 [close_price] => 993.6 [chn_per] => 0.74 [ttl_trd_qty] => 16281 [volume] => 2354 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 997 [high_price] => 999.9 [low_price] => 987.15 [close_price] => 993.6 [chn_per] => 0.74 [ttl_trd_qty] => 16281 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 997 [high_price] => 999.9 [low_price] => 987.15 [close_price] => 991.45 [chn_per] => 0.52 [ttl_trd_qty] => 18887 [volume] => 2606 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 997 [high_price] => 999.9 [low_price] => 987.15 [close_price] => 992.35 [chn_per] => 0.61 [ttl_trd_qty] => 22600 [volume] => 3713 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 997 [high_price] => 1004.2 [low_price] => 987.15 [close_price] => 1002.8 [chn_per] => 1.67 [ttl_trd_qty] => 32337 [volume] => 9737 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 997 [high_price] => 1004.2 [low_price] => 987.15 [close_price] => 999.8 [chn_per] => 1.36 [ttl_trd_qty] => 36185 [volume] => 3848 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 997 [high_price] => 1004.2 [low_price] => 987.15 [close_price] => 998.75 [chn_per] => 1.26 [ttl_trd_qty] => 40517 [volume] => 4332 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 997 [high_price] => 1004.2 [low_price] => 987.15 [close_price] => 999.6 [chn_per] => 1.34 [ttl_trd_qty] => 43824 [volume] => 3307 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 997 [high_price] => 1004.2 [low_price] => 987.15 [close_price] => 999.6 [chn_per] => 1.34 [ttl_trd_qty] => 43824 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 997 [high_price] => 1004.2 [low_price] => 987.15 [close_price] => 995.25 [chn_per] => 0.9 [ttl_trd_qty] => 53285 [volume] => 9461 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 997 [high_price] => 1008.6 [low_price] => 987.15 [close_price] => 1004.05 [chn_per] => 1.79 [ttl_trd_qty] => 74384 [volume] => 21099 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 997 [high_price] => 1008.6 [low_price] => 987.15 [close_price] => 995 [chn_per] => 0.88 [ttl_trd_qty] => 88531 [volume] => 14147 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 997 [high_price] => 1008.6 [low_price] => 987.15 [close_price] => 998.2 [chn_per] => 1.2 [ttl_trd_qty] => 91586 [volume] => 3055 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 997 [high_price] => 1008.6 [low_price] => 987.15 [close_price] => 1002.2 [chn_per] => 1.61 [ttl_trd_qty] => 99754 [volume] => 8168 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 997 [high_price] => 1019.9 [low_price] => 987.15 [close_price] => 1018.45 [chn_per] => 3.25 [ttl_trd_qty] => 139842 [volume] => 40088 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 997 [high_price] => 1019.9 [low_price] => 987.15 [close_price] => 1021.2 [chn_per] => 3.53 [ttl_trd_qty] => 191334 [volume] => 51492 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 997 [high_price] => 1040.45 [low_price] => 987.15 [close_price] => 1019 [chn_per] => 3.31 [ttl_trd_qty] => 203188 [volume] => 11854 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 997 [high_price] => 1040.45 [low_price] => 987.15 [close_price] => 1021.85 [chn_per] => 3.6 [ttl_trd_qty] => 207890 [volume] => 4702 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 997 [high_price] => 1040.45 [low_price] => 987.15 [close_price] => 1019.85 [chn_per] => 3.4 [ttl_trd_qty] => 211828 [volume] => 3938 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 997 [high_price] => 1040.45 [low_price] => 987.15 [close_price] => 1020.1 [chn_per] => 3.42 [ttl_trd_qty] => 230295 [volume] => 18467 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 997 [high_price] => 1040.45 [low_price] => 987.15 [close_price] => 1021.85 [chn_per] => 3.6 [ttl_trd_qty] => 235970 [volume] => 5675 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 997 [high_price] => 1040.45 [low_price] => 987.15 [close_price] => 1026.3 [chn_per] => 4.05 [ttl_trd_qty] => 247868 [volume] => 11898 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 997 [high_price] => 1040.45 [low_price] => 987.15 [close_price] => 1026.3 [chn_per] => 4.05 [ttl_trd_qty] => 247868 [volume] => 0 ) ) [INDIAMART] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1906.7 [close_price] => 1927.5 [chn_per] => 1.11 [ttl_trd_qty] => 1515 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1906.7 [close_price] => 1927.5 [chn_per] => 1.11 [ttl_trd_qty] => 1515 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1896.2 [close_price] => 1896.2 [chn_per] => -0.54 [ttl_trd_qty] => 14795 [volume] => 13280 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1896.2 [close_price] => 1896.2 [chn_per] => -0.54 [ttl_trd_qty] => 14795 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1895 [close_price] => 1904 [chn_per] => -0.13 [ttl_trd_qty] => 25230 [volume] => 10435 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1895 [close_price] => 1898.7 [chn_per] => -0.4 [ttl_trd_qty] => 29793 [volume] => 4563 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1895 [close_price] => 1895.3 [chn_per] => -0.58 [ttl_trd_qty] => 33545 [volume] => 3752 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1893 [close_price] => 1905 [chn_per] => -0.07 [ttl_trd_qty] => 40940 [volume] => 7395 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1893 [close_price] => 1907.2 [chn_per] => 0.04 [ttl_trd_qty] => 43903 [volume] => 2963 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1893 [close_price] => 1902.7 [chn_per] => -0.19 [ttl_trd_qty] => 46024 [volume] => 2121 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1893 [close_price] => 1902.7 [chn_per] => -0.19 [ttl_trd_qty] => 46024 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1890.1 [close_price] => 1890.9 [chn_per] => -0.81 [ttl_trd_qty] => 54210 [volume] => 8186 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1890.1 [close_price] => 1891 [chn_per] => -0.81 [ttl_trd_qty] => 58070 [volume] => 3860 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1886.6 [close_price] => 1889.2 [chn_per] => -0.9 [ttl_trd_qty] => 63129 [volume] => 5059 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1886.6 [close_price] => 1891.1 [chn_per] => -0.8 [ttl_trd_qty] => 64843 [volume] => 1714 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1886.6 [close_price] => 1891.1 [chn_per] => -0.8 [ttl_trd_qty] => 64843 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1886.6 [close_price] => 1887 [chn_per] => -1.02 [ttl_trd_qty] => 69722 [volume] => 4879 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1885 [close_price] => 1885.1 [chn_per] => -1.12 [ttl_trd_qty] => 71754 [volume] => 2032 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1881 [close_price] => 1883 [chn_per] => -1.23 [ttl_trd_qty] => 76169 [volume] => 4415 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1881 [close_price] => 1883 [chn_per] => -1.23 [ttl_trd_qty] => 76169 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1878.1 [close_price] => 1880 [chn_per] => -1.38 [ttl_trd_qty] => 84089 [volume] => 7920 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1878.1 [close_price] => 1880 [chn_per] => -1.38 [ttl_trd_qty] => 84089 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1876.4 [close_price] => 1877 [chn_per] => -1.54 [ttl_trd_qty] => 89910 [volume] => 5821 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1872.5 [close_price] => 1873.3 [chn_per] => -1.74 [ttl_trd_qty] => 96644 [volume] => 6734 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1872.5 [close_price] => 1873.3 [chn_per] => -1.74 [ttl_trd_qty] => 96644 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1914 [high_price] => 1933.8 [low_price] => 1860 [close_price] => 1860 [chn_per] => -2.43 [ttl_trd_qty] => 122253 [volume] => 25609 ) ) [INDIANB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 819.9 [high_price] => 820.9 [low_price] => 818.2 [close_price] => 818.2 [chn_per] => 0.19 [ttl_trd_qty] => 15359 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 819.9 [high_price] => 820.9 [low_price] => 814.8 [close_price] => 817.95 [chn_per] => 0.16 [ttl_trd_qty] => 83989 [volume] => 68630 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 819.9 [high_price] => 823.7 [low_price] => 814.8 [close_price] => 822.3 [chn_per] => 0.69 [ttl_trd_qty] => 153973 [volume] => 69984 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 819.9 [high_price] => 823.7 [low_price] => 814.8 [close_price] => 822.3 [chn_per] => 0.69 [ttl_trd_qty] => 153973 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 819.9 [high_price] => 823.85 [low_price] => 814.8 [close_price] => 821.2 [chn_per] => 0.56 [ttl_trd_qty] => 201806 [volume] => 47833 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 819.9 [high_price] => 823.85 [low_price] => 814.8 [close_price] => 821.2 [chn_per] => 0.56 [ttl_trd_qty] => 201806 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 819.9 [high_price] => 823.85 [low_price] => 814.8 [close_price] => 817.35 [chn_per] => 0.09 [ttl_trd_qty] => 276646 [volume] => 74840 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 819.9 [high_price] => 823.85 [low_price] => 814.8 [close_price] => 817.35 [chn_per] => 0.09 [ttl_trd_qty] => 276646 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 819.9 [high_price] => 823.85 [low_price] => 814.8 [close_price] => 818.4 [chn_per] => 0.21 [ttl_trd_qty] => 363095 [volume] => 86449 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 819.9 [high_price] => 823.85 [low_price] => 814.8 [close_price] => 820.95 [chn_per] => 0.53 [ttl_trd_qty] => 400868 [volume] => 37773 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 819.9 [high_price] => 823.85 [low_price] => 814.8 [close_price] => 821.2 [chn_per] => 0.56 [ttl_trd_qty] => 421669 [volume] => 20801 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 819.9 [high_price] => 826 [low_price] => 814.8 [close_price] => 824.85 [chn_per] => 1 [ttl_trd_qty] => 475247 [volume] => 53578 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 819.9 [high_price] => 828.6 [low_price] => 814.8 [close_price] => 826.65 [chn_per] => 1.22 [ttl_trd_qty] => 543639 [volume] => 68392 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 829.45 [chn_per] => 1.57 [ttl_trd_qty] => 627045 [volume] => 83406 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 827.15 [chn_per] => 1.29 [ttl_trd_qty] => 668067 [volume] => 41022 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 825.45 [chn_per] => 1.08 [ttl_trd_qty] => 730039 [volume] => 61972 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 826.2 [chn_per] => 1.17 [ttl_trd_qty] => 773618 [volume] => 43579 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 824.55 [chn_per] => 0.97 [ttl_trd_qty] => 821697 [volume] => 48079 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 824.55 [chn_per] => 0.97 [ttl_trd_qty] => 821697 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 819.4 [chn_per] => 0.34 [ttl_trd_qty] => 1061991 [volume] => 240294 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 821.2 [chn_per] => 0.56 [ttl_trd_qty] => 1302328 [volume] => 240337 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 821.8 [chn_per] => 0.63 [ttl_trd_qty] => 1516261 [volume] => 213933 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 822.15 [chn_per] => 0.67 [ttl_trd_qty] => 1761236 [volume] => 244975 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 822.35 [chn_per] => 0.7 [ttl_trd_qty] => 1983738 [volume] => 222502 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 822.35 [chn_per] => 0.7 [ttl_trd_qty] => 1983738 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 819.9 [high_price] => 830.95 [low_price] => 814.8 [close_price] => 819.95 [chn_per] => 0.4 [ttl_trd_qty] => 2557019 [volume] => 573281 ) ) [INDIANCARD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 220 [chn_per] => -0.76 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 220 [chn_per] => -0.76 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 220 [chn_per] => -0.76 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 220 [chn_per] => -0.76 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 220 [chn_per] => -0.76 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 228 [high_price] => 228 [low_price] => 228 [close_price] => 228 [chn_per] => 2.85 [ttl_trd_qty] => 1 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 228 [high_price] => 228 [low_price] => 228 [close_price] => 228 [chn_per] => 2.85 [ttl_trd_qty] => 1 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 228 [high_price] => 228 [low_price] => 228 [close_price] => 228 [chn_per] => 2.85 [ttl_trd_qty] => 1 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 228 [high_price] => 228 [low_price] => 228 [close_price] => 228 [chn_per] => 2.85 [ttl_trd_qty] => 1 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 228 [high_price] => 228 [low_price] => 227.92 [close_price] => 227.92 [chn_per] => 2.81 [ttl_trd_qty] => 2 [volume] => 1 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 228 [high_price] => 228 [low_price] => 227.92 [close_price] => 227.92 [chn_per] => 2.81 [ttl_trd_qty] => 2 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 228 [high_price] => 228 [low_price] => 227.92 [close_price] => 227.92 [chn_per] => 2.81 [ttl_trd_qty] => 2 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 228 [high_price] => 228 [low_price] => 221 [close_price] => 221 [chn_per] => -0.31 [ttl_trd_qty] => 3 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 228 [high_price] => 228 [low_price] => 221 [close_price] => 221 [chn_per] => -0.31 [ttl_trd_qty] => 3 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 228 [high_price] => 228 [low_price] => 221 [close_price] => 221 [chn_per] => -0.31 [ttl_trd_qty] => 3 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 228 [high_price] => 228 [low_price] => 221 [close_price] => 221 [chn_per] => -0.31 [ttl_trd_qty] => 3 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 228 [high_price] => 228 [low_price] => 221 [close_price] => 227.05 [chn_per] => 2.42 [ttl_trd_qty] => 120 [volume] => 117 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 228 [high_price] => 228 [low_price] => 221 [close_price] => 227.05 [chn_per] => 2.42 [ttl_trd_qty] => 120 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 228 [high_price] => 228 [low_price] => 221 [close_price] => 227.05 [chn_per] => 2.42 [ttl_trd_qty] => 120 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 228 [high_price] => 228 [low_price] => 221 [close_price] => 227.05 [chn_per] => 2.42 [ttl_trd_qty] => 120 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 228 [high_price] => 228 [low_price] => 221 [close_price] => 227.05 [chn_per] => 2.42 [ttl_trd_qty] => 120 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 228 [high_price] => 228 [low_price] => 221 [close_price] => 227.05 [chn_per] => 2.42 [ttl_trd_qty] => 120 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 228 [high_price] => 228 [low_price] => 221 [close_price] => 221 [chn_per] => -0.31 [ttl_trd_qty] => 123 [volume] => 3 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 228 [high_price] => 228 [low_price] => 221 [close_price] => 221 [chn_per] => -0.31 [ttl_trd_qty] => 123 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 228 [high_price] => 228 [low_price] => 220.37 [close_price] => 226.68 [chn_per] => 2.26 [ttl_trd_qty] => 223 [volume] => 100 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 228 [high_price] => 228 [low_price] => 220.37 [close_price] => 226.68 [chn_per] => 2.26 [ttl_trd_qty] => 223 [volume] => 0 ) ) [INDIANHUME] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 330.7 [high_price] => 330.7 [low_price] => 330.7 [close_price] => 330.7 [chn_per] => 0.47 [ttl_trd_qty] => 124 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 330.7 [high_price] => 330.7 [low_price] => 330.7 [close_price] => 330.7 [chn_per] => 0.47 [ttl_trd_qty] => 124 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 330.7 [high_price] => 330.7 [low_price] => 328.55 [close_price] => 330.2 [chn_per] => 0.32 [ttl_trd_qty] => 1791 [volume] => 1667 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 330.7 [high_price] => 331.35 [low_price] => 328.55 [close_price] => 330.3 [chn_per] => 0.35 [ttl_trd_qty] => 3702 [volume] => 1911 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 330.7 [high_price] => 331.35 [low_price] => 328.55 [close_price] => 330.3 [chn_per] => 0.35 [ttl_trd_qty] => 3702 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 330.7 [high_price] => 331.5 [low_price] => 328.55 [close_price] => 329.25 [chn_per] => 0.03 [ttl_trd_qty] => 5376 [volume] => 1674 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 330.7 [high_price] => 331.5 [low_price] => 328.3 [close_price] => 328.5 [chn_per] => -0.2 [ttl_trd_qty] => 6089 [volume] => 713 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 330.7 [high_price] => 331.5 [low_price] => 328 [close_price] => 330 [chn_per] => 0.26 [ttl_trd_qty] => 7682 [volume] => 1593 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 328 [close_price] => 331.4 [chn_per] => 0.68 [ttl_trd_qty] => 9848 [volume] => 2166 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 328 [close_price] => 331.7 [chn_per] => 0.77 [ttl_trd_qty] => 9914 [volume] => 66 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 328 [close_price] => 330.6 [chn_per] => 0.44 [ttl_trd_qty] => 9967 [volume] => 53 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 328 [close_price] => 330.6 [chn_per] => 0.44 [ttl_trd_qty] => 9967 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 328 [close_price] => 329.25 [chn_per] => 0.03 [ttl_trd_qty] => 10451 [volume] => 484 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 328 [close_price] => 329 [chn_per] => -0.05 [ttl_trd_qty] => 10979 [volume] => 528 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 328 [close_price] => 328.3 [chn_per] => -0.26 [ttl_trd_qty] => 11719 [volume] => 740 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 328 [close_price] => 328.85 [chn_per] => -0.09 [ttl_trd_qty] => 12026 [volume] => 307 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 325.35 [close_price] => 328.25 [chn_per] => -0.27 [ttl_trd_qty] => 16043 [volume] => 4017 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 325.35 [close_price] => 328.1 [chn_per] => -0.32 [ttl_trd_qty] => 16182 [volume] => 139 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 325.35 [close_price] => 327.45 [chn_per] => -0.52 [ttl_trd_qty] => 16187 [volume] => 5 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 325.35 [close_price] => 328.05 [chn_per] => -0.33 [ttl_trd_qty] => 16255 [volume] => 68 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 325.35 [close_price] => 328.05 [chn_per] => -0.33 [ttl_trd_qty] => 16255 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 325.35 [close_price] => 327.45 [chn_per] => -0.52 [ttl_trd_qty] => 16256 [volume] => 1 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 325.35 [close_price] => 327.35 [chn_per] => -0.55 [ttl_trd_qty] => 16590 [volume] => 334 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 325.35 [close_price] => 326.7 [chn_per] => -0.74 [ttl_trd_qty] => 17722 [volume] => 1132 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 325.35 [close_price] => 327.5 [chn_per] => -0.5 [ttl_trd_qty] => 18546 [volume] => 824 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 330.7 [high_price] => 331.7 [low_price] => 325.35 [close_price] => 327.5 [chn_per] => -0.5 [ttl_trd_qty] => 18546 [volume] => 0 ) ) [INDIASHLTR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 772.9 [high_price] => 773.55 [low_price] => 770.4 [close_price] => 772 [chn_per] => 0.34 [ttl_trd_qty] => 488 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 772.9 [high_price] => 772.9 [low_price] => 770.4 [close_price] => 771.2 [chn_per] => 0.24 [ttl_trd_qty] => 458 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 772.9 [high_price] => 775 [low_price] => 768.4 [close_price] => 769.55 [chn_per] => 0.03 [ttl_trd_qty] => 7391 [volume] => 6933 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 772.9 [high_price] => 775 [low_price] => 763.05 [close_price] => 765.45 [chn_per] => -0.51 [ttl_trd_qty] => 12112 [volume] => 4721 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 772.9 [high_price] => 775 [low_price] => 763.05 [close_price] => 765.45 [chn_per] => -0.51 [ttl_trd_qty] => 12112 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 772.9 [high_price] => 775 [low_price] => 762 [close_price] => 763.05 [chn_per] => -0.82 [ttl_trd_qty] => 15839 [volume] => 3727 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 772.9 [high_price] => 775 [low_price] => 762 [close_price] => 763.95 [chn_per] => -0.7 [ttl_trd_qty] => 16206 [volume] => 367 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 772.9 [high_price] => 775 [low_price] => 762 [close_price] => 764.95 [chn_per] => -0.57 [ttl_trd_qty] => 18474 [volume] => 2268 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 772.9 [high_price] => 775 [low_price] => 762 [close_price] => 767.8 [chn_per] => -0.2 [ttl_trd_qty] => 19311 [volume] => 837 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 772.9 [high_price] => 775 [low_price] => 762 [close_price] => 765.6 [chn_per] => -0.49 [ttl_trd_qty] => 21829 [volume] => 2518 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 772.9 [high_price] => 775 [low_price] => 762 [close_price] => 764.6 [chn_per] => -0.62 [ttl_trd_qty] => 22035 [volume] => 206 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 772.9 [high_price] => 775 [low_price] => 762 [close_price] => 764.6 [chn_per] => -0.62 [ttl_trd_qty] => 22035 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 772.9 [high_price] => 775 [low_price] => 762 [close_price] => 764.7 [chn_per] => -0.6 [ttl_trd_qty] => 23212 [volume] => 1177 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 772.9 [high_price] => 775 [low_price] => 762 [close_price] => 763.35 [chn_per] => -0.78 [ttl_trd_qty] => 26871 [volume] => 3659 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 772.9 [high_price] => 775 [low_price] => 759.7 [close_price] => 764.05 [chn_per] => -0.69 [ttl_trd_qty] => 36631 [volume] => 9760 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 772.9 [high_price] => 775 [low_price] => 759.7 [close_price] => 764.15 [chn_per] => -0.68 [ttl_trd_qty] => 37074 [volume] => 443 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 772.9 [high_price] => 775 [low_price] => 759.7 [close_price] => 763.85 [chn_per] => -0.71 [ttl_trd_qty] => 37822 [volume] => 748 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 772.9 [high_price] => 775 [low_price] => 759.7 [close_price] => 762.15 [chn_per] => -0.94 [ttl_trd_qty] => 37994 [volume] => 172 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 772.9 [high_price] => 775 [low_price] => 759.7 [close_price] => 762.35 [chn_per] => -0.91 [ttl_trd_qty] => 38337 [volume] => 343 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 772.9 [high_price] => 775 [low_price] => 759.7 [close_price] => 761.45 [chn_per] => -1.03 [ttl_trd_qty] => 41276 [volume] => 2939 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 772.9 [high_price] => 775 [low_price] => 759.2 [close_price] => 760.1 [chn_per] => -1.2 [ttl_trd_qty] => 45484 [volume] => 4208 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 772.9 [high_price] => 775 [low_price] => 759.2 [close_price] => 761.85 [chn_per] => -0.97 [ttl_trd_qty] => 46238 [volume] => 754 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 772.9 [high_price] => 775 [low_price] => 759.2 [close_price] => 762 [chn_per] => -0.96 [ttl_trd_qty] => 48075 [volume] => 1837 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 772.9 [high_price] => 775 [low_price] => 759.2 [close_price] => 762 [chn_per] => -0.96 [ttl_trd_qty] => 49213 [volume] => 1138 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 772.9 [high_price] => 775 [low_price] => 759.2 [close_price] => 760.5 [chn_per] => -1.15 [ttl_trd_qty] => 54648 [volume] => 5435 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 772.9 [high_price] => 775 [low_price] => 759.2 [close_price] => 760.5 [chn_per] => -1.15 [ttl_trd_qty] => 54648 [volume] => 0 ) ) [INDIGO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5349.5 [high_price] => 5375.5 [low_price] => 5339.5 [close_price] => 5343 [chn_per] => -0.47 [ttl_trd_qty] => 17961 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5349.5 [high_price] => 5385 [low_price] => 5329 [close_price] => 5378 [chn_per] => 0.18 [ttl_trd_qty] => 72275 [volume] => 54314 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5349.5 [high_price] => 5385 [low_price] => 5329 [close_price] => 5378 [chn_per] => 0.18 [ttl_trd_qty] => 72275 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5349.5 [high_price] => 5385 [low_price] => 5329 [close_price] => 5364.5 [chn_per] => -0.07 [ttl_trd_qty] => 108052 [volume] => 35777 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5349.5 [high_price] => 5385 [low_price] => 5329 [close_price] => 5365 [chn_per] => -0.06 [ttl_trd_qty] => 162608 [volume] => 54556 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5349.5 [high_price] => 5388.5 [low_price] => 5329 [close_price] => 5374 [chn_per] => 0.1 [ttl_trd_qty] => 187470 [volume] => 24862 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5349.5 [high_price] => 5388.5 [low_price] => 5329 [close_price] => 5353 [chn_per] => -0.29 [ttl_trd_qty] => 202749 [volume] => 15279 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5349.5 [high_price] => 5388.5 [low_price] => 5329 [close_price] => 5353 [chn_per] => -0.29 [ttl_trd_qty] => 202749 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5349.5 [high_price] => 5388.5 [low_price] => 5329 [close_price] => 5363.5 [chn_per] => -0.09 [ttl_trd_qty] => 220161 [volume] => 17412 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5349.5 [high_price] => 5388.5 [low_price] => 5329 [close_price] => 5363.5 [chn_per] => -0.09 [ttl_trd_qty] => 220161 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5349.5 [high_price] => 5388.5 [low_price] => 5329 [close_price] => 5356.5 [chn_per] => -0.22 [ttl_trd_qty] => 271388 [volume] => 51227 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5349.5 [high_price] => 5388.5 [low_price] => 5329 [close_price] => 5360.5 [chn_per] => -0.15 [ttl_trd_qty] => 282879 [volume] => 11491 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5349.5 [high_price] => 5388.5 [low_price] => 5329 [close_price] => 5347.5 [chn_per] => -0.39 [ttl_trd_qty] => 348791 [volume] => 65912 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5349.5 [high_price] => 5388.5 [low_price] => 5329 [close_price] => 5379.5 [chn_per] => 0.21 [ttl_trd_qty] => 368528 [volume] => 19737 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5349.5 [high_price] => 5388.5 [low_price] => 5329 [close_price] => 5379.5 [chn_per] => 0.21 [ttl_trd_qty] => 368528 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5349.5 [high_price] => 5392.5 [low_price] => 5329 [close_price] => 5370 [chn_per] => 0.03 [ttl_trd_qty] => 400788 [volume] => 32260 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5349.5 [high_price] => 5392.5 [low_price] => 5329 [close_price] => 5363.5 [chn_per] => -0.09 [ttl_trd_qty] => 411462 [volume] => 10674 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5349.5 [high_price] => 5392.5 [low_price] => 5329 [close_price] => 5363 [chn_per] => -0.1 [ttl_trd_qty] => 423738 [volume] => 12276 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5349.5 [high_price] => 5392.5 [low_price] => 5329 [close_price] => 5363 [chn_per] => -0.1 [ttl_trd_qty] => 423738 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5349.5 [high_price] => 5392.5 [low_price] => 5329 [close_price] => 5377.5 [chn_per] => 0.17 [ttl_trd_qty] => 459713 [volume] => 35975 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5349.5 [high_price] => 5392.5 [low_price] => 5329 [close_price] => 5377.5 [chn_per] => 0.17 [ttl_trd_qty] => 459713 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5349.5 [high_price] => 5395 [low_price] => 5329 [close_price] => 5389 [chn_per] => 0.38 [ttl_trd_qty] => 498948 [volume] => 39235 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5349.5 [high_price] => 5395 [low_price] => 5329 [close_price] => 5389 [chn_per] => 0.38 [ttl_trd_qty] => 498948 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5349.5 [high_price] => 5412 [low_price] => 5329 [close_price] => 5398.5 [chn_per] => 0.56 [ttl_trd_qty] => 550836 [volume] => 51888 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5349.5 [high_price] => 5412 [low_price] => 5329 [close_price] => 5399 [chn_per] => 0.57 [ttl_trd_qty] => 601009 [volume] => 50173 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5349.5 [high_price] => 5412 [low_price] => 5329 [close_price] => 5383.5 [chn_per] => 0.28 [ttl_trd_qty] => 668778 [volume] => 67769 ) ) [INDIGOPNTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1008.4 [high_price] => 1015 [low_price] => 1008.4 [close_price] => 1012 [chn_per] => -0.32 [ttl_trd_qty] => 324 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1008.4 [high_price] => 1015 [low_price] => 1008.4 [close_price] => 1015 [chn_per] => -0.02 [ttl_trd_qty] => 173 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1008.4 [high_price] => 1025 [low_price] => 1008.4 [close_price] => 1022.8 [chn_per] => 0.74 [ttl_trd_qty] => 2472 [volume] => 2299 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1008.4 [high_price] => 1025 [low_price] => 1008.4 [close_price] => 1023 [chn_per] => 0.76 [ttl_trd_qty] => 4507 [volume] => 2035 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1008.4 [high_price] => 1025 [low_price] => 1008.4 [close_price] => 1022.7 [chn_per] => 0.73 [ttl_trd_qty] => 4473 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1008.4 [high_price] => 1045 [low_price] => 1008.4 [close_price] => 1037 [chn_per] => 2.14 [ttl_trd_qty] => 16995 [volume] => 12522 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1008.4 [high_price] => 1045 [low_price] => 1008.4 [close_price] => 1035.8 [chn_per] => 2.02 [ttl_trd_qty] => 18316 [volume] => 1321 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1008.4 [high_price] => 1053 [low_price] => 1008.4 [close_price] => 1050 [chn_per] => 3.42 [ttl_trd_qty] => 27587 [volume] => 9271 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1008.4 [high_price] => 1055 [low_price] => 1008.4 [close_price] => 1052.9 [chn_per] => 3.71 [ttl_trd_qty] => 36536 [volume] => 8949 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1008.4 [high_price] => 1055 [low_price] => 1008.4 [close_price] => 1047.9 [chn_per] => 3.22 [ttl_trd_qty] => 37900 [volume] => 1364 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1046.8 [chn_per] => 3.11 [ttl_trd_qty] => 50401 [volume] => 12501 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1046.8 [chn_per] => 3.11 [ttl_trd_qty] => 50401 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1036.3 [chn_per] => 2.07 [ttl_trd_qty] => 53666 [volume] => 3265 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1036 [chn_per] => 2.04 [ttl_trd_qty] => 54447 [volume] => 781 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1037.9 [chn_per] => 2.23 [ttl_trd_qty] => 55653 [volume] => 1206 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1035.5 [chn_per] => 1.99 [ttl_trd_qty] => 56654 [volume] => 1001 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1035.4 [chn_per] => 1.98 [ttl_trd_qty] => 57387 [volume] => 733 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1035.5 [chn_per] => 1.99 [ttl_trd_qty] => 97212 [volume] => 39825 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1028.5 [chn_per] => 1.31 [ttl_trd_qty] => 109202 [volume] => 11990 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1025.3 [chn_per] => 0.99 [ttl_trd_qty] => 112457 [volume] => 3255 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1025.1 [chn_per] => 0.97 [ttl_trd_qty] => 113414 [volume] => 957 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1026.2 [chn_per] => 1.08 [ttl_trd_qty] => 115102 [volume] => 1688 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1024.5 [chn_per] => 0.91 [ttl_trd_qty] => 117092 [volume] => 1990 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1023.5 [chn_per] => 0.81 [ttl_trd_qty] => 119235 [volume] => 2143 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1024.5 [chn_per] => 0.91 [ttl_trd_qty] => 123098 [volume] => 3863 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1008.4 [high_price] => 1056 [low_price] => 1008.4 [close_price] => 1024.5 [chn_per] => 0.91 [ttl_trd_qty] => 123098 [volume] => 0 ) ) [INDIQUBE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 168.43 [chn_per] => -0.54 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 168.43 [chn_per] => -0.54 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 167.13 [close_price] => 168.59 [chn_per] => -0.06 [ttl_trd_qty] => 580 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 166.49 [chn_per] => -1.99 [ttl_trd_qty] => 21022 [volume] => 20442 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 166.38 [chn_per] => -1.75 [ttl_trd_qty] => 22180 [volume] => 1158 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 166.38 [chn_per] => -1.75 [ttl_trd_qty] => 22180 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 167.94 [chn_per] => -0.83 [ttl_trd_qty] => 23739 [volume] => 1559 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 167.01 [chn_per] => -0.83 [ttl_trd_qty] => 23739 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 167.01 [chn_per] => -0.99 [ttl_trd_qty] => 24012 [volume] => 273 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 167.9 [chn_per] => -0.99 [ttl_trd_qty] => 24012 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 168 [chn_per] => -0.63 [ttl_trd_qty] => 24617 [volume] => 605 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 168 [chn_per] => -0.45 [ttl_trd_qty] => 25453 [volume] => 836 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 168.85 [chn_per] => -0.3 [ttl_trd_qty] => 25569 [volume] => 116 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 168.59 [chn_per] => -0.63 [ttl_trd_qty] => 25684 [volume] => 115 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 167.9 [chn_per] => -0.63 [ttl_trd_qty] => 25684 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 167.9 [chn_per] => -2.21 [ttl_trd_qty] => 127248 [volume] => 101564 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 165.79 [chn_per] => -2.1 [ttl_trd_qty] => 128669 [volume] => 1421 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 165.55 [chn_per] => -2.24 [ttl_trd_qty] => 129188 [volume] => 519 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 166 [chn_per] => -1.98 [ttl_trd_qty] => 135045 [volume] => 5857 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 166 [chn_per] => -1.98 [ttl_trd_qty] => 135045 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 166 [chn_per] => -1.98 [ttl_trd_qty] => 149259 [volume] => 14214 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 166 [chn_per] => -1.98 [ttl_trd_qty] => 149259 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 166 [chn_per] => -1.98 [ttl_trd_qty] => 160413 [volume] => 11154 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 166 [chn_per] => -1.89 [ttl_trd_qty] => 186820 [volume] => 26407 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 166 [chn_per] => -1.89 [ttl_trd_qty] => 186820 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 168.87 [high_price] => 169.35 [low_price] => 163.49 [close_price] => 164.23 [chn_per] => -3.02 [ttl_trd_qty] => 242769 [volume] => 55949 ) ) [INDNIPPON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1000.5 [high_price] => 1013.9 [low_price] => 1000.5 [close_price] => 1008.3 [chn_per] => 0.69 [ttl_trd_qty] => 1255 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1000.5 [high_price] => 1013.9 [low_price] => 1000.5 [close_price] => 1008.3 [chn_per] => 0.69 [ttl_trd_qty] => 1255 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 997.1 [close_price] => 999.1 [chn_per] => -0.23 [ttl_trd_qty] => 11106 [volume] => 9851 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 997.1 [close_price] => 999.1 [chn_per] => -0.23 [ttl_trd_qty] => 11106 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 996.6 [close_price] => 999 [chn_per] => -0.24 [ttl_trd_qty] => 15587 [volume] => 4481 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 993.2 [close_price] => 996.6 [chn_per] => -0.48 [ttl_trd_qty] => 16474 [volume] => 887 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 991.9 [close_price] => 993.1 [chn_per] => -0.83 [ttl_trd_qty] => 17072 [volume] => 598 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 991.9 [close_price] => 996.9 [chn_per] => -0.45 [ttl_trd_qty] => 18111 [volume] => 1039 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 991.9 [close_price] => 993.2 [chn_per] => -0.82 [ttl_trd_qty] => 18888 [volume] => 777 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 991.9 [close_price] => 994.2 [chn_per] => -0.72 [ttl_trd_qty] => 19621 [volume] => 733 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 991.9 [close_price] => 994.2 [chn_per] => -0.72 [ttl_trd_qty] => 19621 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 985.6 [close_price] => 987.7 [chn_per] => -1.37 [ttl_trd_qty] => 21802 [volume] => 2181 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 985 [close_price] => 986.1 [chn_per] => -1.53 [ttl_trd_qty] => 23339 [volume] => 1537 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 982.5 [close_price] => 985 [chn_per] => -1.64 [ttl_trd_qty] => 24010 [volume] => 671 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 982.5 [close_price] => 985 [chn_per] => -1.64 [ttl_trd_qty] => 24220 [volume] => 210 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 982.5 [close_price] => 985 [chn_per] => -1.64 [ttl_trd_qty] => 24220 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 982 [close_price] => 982 [chn_per] => -1.94 [ttl_trd_qty] => 25554 [volume] => 1334 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 981.1 [close_price] => 984.5 [chn_per] => -1.69 [ttl_trd_qty] => 26433 [volume] => 879 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 981.1 [close_price] => 983.2 [chn_per] => -1.82 [ttl_trd_qty] => 27027 [volume] => 594 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 981.1 [close_price] => 983.2 [chn_per] => -1.82 [ttl_trd_qty] => 27027 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 981.1 [close_price] => 983.1 [chn_per] => -1.83 [ttl_trd_qty] => 28299 [volume] => 1272 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 981.1 [close_price] => 983.1 [chn_per] => -1.83 [ttl_trd_qty] => 28299 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 973.8 [close_price] => 978 [chn_per] => -2.34 [ttl_trd_qty] => 30068 [volume] => 1769 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 973.8 [close_price] => 977.9 [chn_per] => -2.35 [ttl_trd_qty] => 30753 [volume] => 685 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 973.8 [close_price] => 977.9 [chn_per] => -2.35 [ttl_trd_qty] => 30753 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1000.5 [high_price] => 1022.8 [low_price] => 971.7 [close_price] => 981 [chn_per] => -2.04 [ttl_trd_qty] => 35698 [volume] => 4945 ) ) [INDOAMIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 132.5 [close_price] => 134.8 [chn_per] => 1.78 [ttl_trd_qty] => 2665 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 132.5 [close_price] => 134.7 [chn_per] => 1.71 [ttl_trd_qty] => 2725 [volume] => 60 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 132.3 [close_price] => 132.5 [chn_per] => 0.05 [ttl_trd_qty] => 7968 [volume] => 5243 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 132.3 [close_price] => 132.5 [chn_per] => 0.05 [ttl_trd_qty] => 9686 [volume] => 1718 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 132.25 [close_price] => 132.5 [chn_per] => 0.05 [ttl_trd_qty] => 11232 [volume] => 1546 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 132.25 [close_price] => 132.5 [chn_per] => 0.05 [ttl_trd_qty] => 11232 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 132.25 [close_price] => 133 [chn_per] => 0.42 [ttl_trd_qty] => 14585 [volume] => 3353 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 132.25 [close_price] => 133 [chn_per] => 0.42 [ttl_trd_qty] => 14585 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 132.25 [close_price] => 132.4 [chn_per] => -0.03 [ttl_trd_qty] => 18506 [volume] => 3921 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 132.25 [close_price] => 132.4 [chn_per] => -0.03 [ttl_trd_qty] => 18506 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 127.3 [chn_per] => -3.88 [ttl_trd_qty] => 40138 [volume] => 21632 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 128 [chn_per] => -3.35 [ttl_trd_qty] => 46718 [volume] => 6580 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 128 [chn_per] => -3.35 [ttl_trd_qty] => 51272 [volume] => 4554 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 129 [chn_per] => -2.6 [ttl_trd_qty] => 51998 [volume] => 726 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 129 [chn_per] => -2.6 [ttl_trd_qty] => 51998 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 129 [chn_per] => -2.6 [ttl_trd_qty] => 54809 [volume] => 2811 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 131.9 [chn_per] => -0.41 [ttl_trd_qty] => 55292 [volume] => 483 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 131.49 [chn_per] => -0.72 [ttl_trd_qty] => 55321 [volume] => 29 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 130.1 [chn_per] => -1.77 [ttl_trd_qty] => 55820 [volume] => 499 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 130.1 [chn_per] => -1.77 [ttl_trd_qty] => 55820 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 130.5 [chn_per] => -1.46 [ttl_trd_qty] => 58917 [volume] => 3097 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 130.5 [chn_per] => -1.46 [ttl_trd_qty] => 58917 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 130.1 [chn_per] => -1.77 [ttl_trd_qty] => 60493 [volume] => 1576 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 130.64 [chn_per] => -1.36 [ttl_trd_qty] => 61272 [volume] => 779 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 130.64 [chn_per] => -1.36 [ttl_trd_qty] => 61272 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 132.5 [high_price] => 134.9 [low_price] => 127.26 [close_price] => 132 [chn_per] => -0.33 [ttl_trd_qty] => 66756 [volume] => 5484 ) ) [INDOBORAX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 376.9 [high_price] => 384.6 [low_price] => 376.9 [close_price] => 384.6 [chn_per] => 1.5 [ttl_trd_qty] => 547 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 376.9 [high_price] => 384.6 [low_price] => 376.9 [close_price] => 384.6 [chn_per] => 1.5 [ttl_trd_qty] => 547 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 376.9 [close_price] => 380.05 [chn_per] => 0.3 [ttl_trd_qty] => 5576 [volume] => 5029 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 376.9 [close_price] => 380.05 [chn_per] => 0.3 [ttl_trd_qty] => 5576 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375.3 [close_price] => 376.9 [chn_per] => -0.53 [ttl_trd_qty] => 10250 [volume] => 4674 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375.3 [close_price] => 376.45 [chn_per] => -0.65 [ttl_trd_qty] => 11335 [volume] => 1085 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 375 [chn_per] => -1.03 [ttl_trd_qty] => 13330 [volume] => 1995 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 376.2 [chn_per] => -0.71 [ttl_trd_qty] => 14000 [volume] => 670 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 378.25 [chn_per] => -0.17 [ttl_trd_qty] => 15807 [volume] => 1807 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 377.1 [chn_per] => -0.48 [ttl_trd_qty] => 16152 [volume] => 345 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 377.1 [chn_per] => -0.48 [ttl_trd_qty] => 16152 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 378.05 [chn_per] => -0.22 [ttl_trd_qty] => 18787 [volume] => 2635 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 377.85 [chn_per] => -0.28 [ttl_trd_qty] => 19330 [volume] => 543 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 378.2 [chn_per] => -0.18 [ttl_trd_qty] => 20011 [volume] => 681 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 378.1 [chn_per] => -0.21 [ttl_trd_qty] => 20048 [volume] => 37 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 378.1 [chn_per] => -0.21 [ttl_trd_qty] => 20048 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 378.45 [chn_per] => -0.12 [ttl_trd_qty] => 21656 [volume] => 1608 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 378 [chn_per] => -0.24 [ttl_trd_qty] => 22024 [volume] => 368 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 378.3 [chn_per] => -0.16 [ttl_trd_qty] => 22887 [volume] => 863 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 378.3 [chn_per] => -0.16 [ttl_trd_qty] => 22887 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 377 [chn_per] => -0.5 [ttl_trd_qty] => 30653 [volume] => 7766 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 375 [close_price] => 377 [chn_per] => -0.5 [ttl_trd_qty] => 30653 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 373 [close_price] => 376.8 [chn_per] => -0.55 [ttl_trd_qty] => 39537 [volume] => 8884 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 373 [close_price] => 375.3 [chn_per] => -0.95 [ttl_trd_qty] => 39966 [volume] => 429 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 373 [close_price] => 375.3 [chn_per] => -0.95 [ttl_trd_qty] => 39966 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 376.9 [high_price] => 385.7 [low_price] => 373 [close_price] => 381 [chn_per] => 0.55 [ttl_trd_qty] => 44115 [volume] => 4149 ) ) [INDOCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 237 [high_price] => 240.15 [low_price] => 237 [close_price] => 240.15 [chn_per] => 0.39 [ttl_trd_qty] => 6148 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 240.61 [chn_per] => 0.58 [ttl_trd_qty] => 24486 [volume] => 18338 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 240.61 [chn_per] => 0.58 [ttl_trd_qty] => 24486 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 239.75 [chn_per] => 0.22 [ttl_trd_qty] => 28674 [volume] => 4188 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 238.58 [chn_per] => -0.27 [ttl_trd_qty] => 34104 [volume] => 5430 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 239.14 [chn_per] => -0.03 [ttl_trd_qty] => 37162 [volume] => 3058 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 238.34 [chn_per] => -0.37 [ttl_trd_qty] => 37475 [volume] => 313 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 238.34 [chn_per] => -0.37 [ttl_trd_qty] => 37475 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 239.9 [chn_per] => 0.28 [ttl_trd_qty] => 40023 [volume] => 2548 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 239.9 [chn_per] => 0.28 [ttl_trd_qty] => 40023 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 239.24 [chn_per] => 0.01 [ttl_trd_qty] => 40778 [volume] => 755 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 238.98 [chn_per] => -0.1 [ttl_trd_qty] => 40881 [volume] => 103 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 239.41 [chn_per] => 0.08 [ttl_trd_qty] => 52460 [volume] => 11579 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 238 [chn_per] => -0.51 [ttl_trd_qty] => 55507 [volume] => 3047 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 237 [high_price] => 241.9 [low_price] => 237 [close_price] => 238 [chn_per] => -0.51 [ttl_trd_qty] => 55507 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 237 [high_price] => 241.9 [low_price] => 236.9 [close_price] => 238.78 [chn_per] => -0.18 [ttl_trd_qty] => 59694 [volume] => 4187 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 237 [high_price] => 241.9 [low_price] => 236.9 [close_price] => 238.66 [chn_per] => -0.23 [ttl_trd_qty] => 60033 [volume] => 339 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 237 [high_price] => 241.9 [low_price] => 236.9 [close_price] => 237.44 [chn_per] => -0.74 [ttl_trd_qty] => 62173 [volume] => 2140 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 237 [high_price] => 241.9 [low_price] => 236.9 [close_price] => 237.44 [chn_per] => -0.74 [ttl_trd_qty] => 62173 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 237 [high_price] => 241.9 [low_price] => 233.5 [close_price] => 234.66 [chn_per] => -1.91 [ttl_trd_qty] => 70220 [volume] => 8047 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 237 [high_price] => 241.9 [low_price] => 233.5 [close_price] => 234.66 [chn_per] => -1.91 [ttl_trd_qty] => 70220 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 237 [high_price] => 241.9 [low_price] => 233.5 [close_price] => 235.5 [chn_per] => -1.56 [ttl_trd_qty] => 73142 [volume] => 2922 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 237 [high_price] => 241.9 [low_price] => 233.5 [close_price] => 235.5 [chn_per] => -1.56 [ttl_trd_qty] => 73142 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 237 [high_price] => 241.9 [low_price] => 233.5 [close_price] => 236.9 [chn_per] => -0.97 [ttl_trd_qty] => 76507 [volume] => 3365 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 237 [high_price] => 241.9 [low_price] => 233.5 [close_price] => 236.5 [chn_per] => -1.14 [ttl_trd_qty] => 77825 [volume] => 1318 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 237 [high_price] => 241.9 [low_price] => 233.5 [close_price] => 235.5 [chn_per] => -1.56 [ttl_trd_qty] => 87540 [volume] => 9715 ) ) [INDOFARM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 148 [high_price] => 150.26 [low_price] => 148 [close_price] => 148.01 [chn_per] => 0.33 [ttl_trd_qty] => 4681 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 148 [high_price] => 150.26 [low_price] => 148 [close_price] => 148.1 [chn_per] => 0.39 [ttl_trd_qty] => 5577 [volume] => 896 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 148 [high_price] => 150.26 [low_price] => 147.74 [close_price] => 149.19 [chn_per] => 1.13 [ttl_trd_qty] => 25389 [volume] => 19812 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 148 [high_price] => 150.26 [low_price] => 147.65 [close_price] => 148.38 [chn_per] => 0.58 [ttl_trd_qty] => 29985 [volume] => 4596 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 148 [high_price] => 150.26 [low_price] => 147.65 [close_price] => 147.75 [chn_per] => 0.15 [ttl_trd_qty] => 31462 [volume] => 1477 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 148 [high_price] => 150.26 [low_price] => 147.65 [close_price] => 147.75 [chn_per] => 0.15 [ttl_trd_qty] => 31462 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 148 [high_price] => 150.26 [low_price] => 145.09 [close_price] => 145.86 [chn_per] => -1.13 [ttl_trd_qty] => 51629 [volume] => 20167 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 148 [high_price] => 150.26 [low_price] => 145.09 [close_price] => 145.86 [chn_per] => -1.13 [ttl_trd_qty] => 51629 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 148 [high_price] => 150.26 [low_price] => 145.09 [close_price] => 146.65 [chn_per] => -0.6 [ttl_trd_qty] => 60564 [volume] => 8935 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 148 [high_price] => 150.26 [low_price] => 145.09 [close_price] => 146.65 [chn_per] => -0.6 [ttl_trd_qty] => 60564 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 148 [high_price] => 150.26 [low_price] => 145.09 [close_price] => 145.5 [chn_per] => -1.38 [ttl_trd_qty] => 65161 [volume] => 4597 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 148 [high_price] => 150.26 [low_price] => 145 [close_price] => 145.15 [chn_per] => -1.61 [ttl_trd_qty] => 67748 [volume] => 2587 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.61 [close_price] => 146.7 [chn_per] => -0.56 [ttl_trd_qty] => 74168 [volume] => 6420 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.61 [close_price] => 146.58 [chn_per] => -0.64 [ttl_trd_qty] => 75405 [volume] => 1237 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.61 [close_price] => 146.58 [chn_per] => -0.64 [ttl_trd_qty] => 75405 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.61 [close_price] => 146.51 [chn_per] => -0.69 [ttl_trd_qty] => 78151 [volume] => 2746 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.61 [close_price] => 146.5 [chn_per] => -0.7 [ttl_trd_qty] => 78510 [volume] => 359 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.61 [close_price] => 146.62 [chn_per] => -0.62 [ttl_trd_qty] => 81868 [volume] => 3358 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.61 [close_price] => 146.78 [chn_per] => -0.51 [ttl_trd_qty] => 82419 [volume] => 551 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.61 [close_price] => 146.78 [chn_per] => -0.51 [ttl_trd_qty] => 82419 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.61 [close_price] => 145.64 [chn_per] => -1.28 [ttl_trd_qty] => 87370 [volume] => 4951 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.61 [close_price] => 145.64 [chn_per] => -1.28 [ttl_trd_qty] => 87370 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.61 [close_price] => 145.41 [chn_per] => -1.44 [ttl_trd_qty] => 91683 [volume] => 4313 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.26 [close_price] => 146.29 [chn_per] => -0.84 [ttl_trd_qty] => 101147 [volume] => 9464 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.26 [close_price] => 146.29 [chn_per] => -0.84 [ttl_trd_qty] => 101147 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 148 [high_price] => 150.26 [low_price] => 144.26 [close_price] => 147.15 [chn_per] => -0.26 [ttl_trd_qty] => 132214 [volume] => 31067 ) ) [INDORAMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 44.36 [high_price] => 44.59 [low_price] => 44.35 [close_price] => 44.59 [chn_per] => 0.61 [ttl_trd_qty] => 612 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 44.36 [high_price] => 44.59 [low_price] => 44.35 [close_price] => 44.59 [chn_per] => 0.61 [ttl_trd_qty] => 612 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 46.52 [chn_per] => 4.96 [ttl_trd_qty] => 67036 [volume] => 66424 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.78 [chn_per] => 3.29 [ttl_trd_qty] => 80568 [volume] => 13532 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.64 [chn_per] => 2.98 [ttl_trd_qty] => 87676 [volume] => 7108 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.64 [chn_per] => 2.98 [ttl_trd_qty] => 87676 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.52 [chn_per] => 2.71 [ttl_trd_qty] => 89373 [volume] => 1697 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.52 [chn_per] => 2.71 [ttl_trd_qty] => 89373 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.72 [chn_per] => 3.16 [ttl_trd_qty] => 93694 [volume] => 4321 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.72 [chn_per] => 3.16 [ttl_trd_qty] => 93694 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.6 [chn_per] => 2.89 [ttl_trd_qty] => 94531 [volume] => 837 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.5 [chn_per] => 2.66 [ttl_trd_qty] => 97107 [volume] => 2576 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.63 [chn_per] => 2.96 [ttl_trd_qty] => 98282 [volume] => 1175 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.51 [chn_per] => 2.69 [ttl_trd_qty] => 98415 [volume] => 133 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.51 [chn_per] => 2.69 [ttl_trd_qty] => 98415 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.7 [chn_per] => 3.11 [ttl_trd_qty] => 100064 [volume] => 1649 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.59 [chn_per] => 2.87 [ttl_trd_qty] => 100213 [volume] => 149 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.5 [chn_per] => 2.66 [ttl_trd_qty] => 100975 [volume] => 762 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.53 [chn_per] => 2.73 [ttl_trd_qty] => 101480 [volume] => 505 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.53 [chn_per] => 2.73 [ttl_trd_qty] => 101480 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 46.2 [chn_per] => 4.24 [ttl_trd_qty] => 119447 [volume] => 17967 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 46.2 [chn_per] => 4.24 [ttl_trd_qty] => 119447 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.79 [chn_per] => 3.32 [ttl_trd_qty] => 140460 [volume] => 21013 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.5 [chn_per] => 2.66 [ttl_trd_qty] => 148398 [volume] => 7938 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.5 [chn_per] => 2.66 [ttl_trd_qty] => 148398 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 44.36 [high_price] => 46.75 [low_price] => 44.35 [close_price] => 45.01 [chn_per] => 1.56 [ttl_trd_qty] => 169854 [volume] => 21456 ) ) [INDOSTAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 251 [high_price] => 254 [low_price] => 251 [close_price] => 254 [chn_per] => 0.88 [ttl_trd_qty] => 260 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 251 [high_price] => 254 [low_price] => 251 [close_price] => 254 [chn_per] => 0.88 [ttl_trd_qty] => 260 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 251 [high_price] => 255.9 [low_price] => 251 [close_price] => 255.4 [chn_per] => 1.43 [ttl_trd_qty] => 10782 [volume] => 10522 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 251 [high_price] => 256.55 [low_price] => 251 [close_price] => 255.6 [chn_per] => 1.51 [ttl_trd_qty] => 21685 [volume] => 10903 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 251 [high_price] => 256.9 [low_price] => 251 [close_price] => 255.5 [chn_per] => 1.47 [ttl_trd_qty] => 28626 [volume] => 6941 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 251 [high_price] => 256.9 [low_price] => 251 [close_price] => 255.5 [chn_per] => 1.47 [ttl_trd_qty] => 28626 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 251 [high_price] => 256.9 [low_price] => 251 [close_price] => 256.15 [chn_per] => 1.73 [ttl_trd_qty] => 40136 [volume] => 11510 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 251 [high_price] => 256.9 [low_price] => 251 [close_price] => 256.15 [chn_per] => 1.73 [ttl_trd_qty] => 40136 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 259 [chn_per] => 2.86 [ttl_trd_qty] => 56058 [volume] => 15922 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 259 [chn_per] => 2.86 [ttl_trd_qty] => 56058 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 257.25 [chn_per] => 2.17 [ttl_trd_qty] => 64634 [volume] => 8576 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 256.4 [chn_per] => 1.83 [ttl_trd_qty] => 66384 [volume] => 1750 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 257.45 [chn_per] => 2.25 [ttl_trd_qty] => 70633 [volume] => 4249 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 256.9 [chn_per] => 2.03 [ttl_trd_qty] => 73216 [volume] => 2583 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 256.9 [chn_per] => 2.03 [ttl_trd_qty] => 73216 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 256.5 [chn_per] => 1.87 [ttl_trd_qty] => 74826 [volume] => 1610 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 256.4 [chn_per] => 1.83 [ttl_trd_qty] => 74840 [volume] => 14 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 256 [chn_per] => 1.67 [ttl_trd_qty] => 76301 [volume] => 1461 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 255.9 [chn_per] => 1.63 [ttl_trd_qty] => 76377 [volume] => 76 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 255.9 [chn_per] => 1.63 [ttl_trd_qty] => 76377 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 255.45 [chn_per] => 1.45 [ttl_trd_qty] => 78368 [volume] => 1991 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 255.45 [chn_per] => 1.45 [ttl_trd_qty] => 78368 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 255.4 [chn_per] => 1.43 [ttl_trd_qty] => 79880 [volume] => 1512 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 254.4 [chn_per] => 1.04 [ttl_trd_qty] => 81992 [volume] => 2112 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 251 [high_price] => 260 [low_price] => 251 [close_price] => 254.4 [chn_per] => 1.04 [ttl_trd_qty] => 81992 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 251 [high_price] => 260 [low_price] => 250.55 [close_price] => 253.8 [chn_per] => 0.8 [ttl_trd_qty] => 100666 [volume] => 18674 ) ) [INDOTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3165 [high_price] => 3174 [low_price] => 3074.2 [close_price] => 3144.4 [chn_per] => -2.83 [ttl_trd_qty] => 34101 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3165 [high_price] => 3174 [low_price] => 3074.2 [close_price] => 3144 [chn_per] => -2.84 [ttl_trd_qty] => 34508 [volume] => 407 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3269.9 [chn_per] => 1.05 [ttl_trd_qty] => 47898 [volume] => 13390 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3195 [chn_per] => -1.26 [ttl_trd_qty] => 56047 [volume] => 8149 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3229 [chn_per] => -0.21 [ttl_trd_qty] => 58969 [volume] => 2922 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3229 [chn_per] => -0.21 [ttl_trd_qty] => 58969 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3210 [chn_per] => -0.8 [ttl_trd_qty] => 65669 [volume] => 6700 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3210 [chn_per] => -0.8 [ttl_trd_qty] => 65669 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3220 [chn_per] => -0.49 [ttl_trd_qty] => 67530 [volume] => 1861 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3220 [chn_per] => -0.49 [ttl_trd_qty] => 67530 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3229.8 [chn_per] => -0.19 [ttl_trd_qty] => 73053 [volume] => 5523 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3194 [chn_per] => -1.29 [ttl_trd_qty] => 74836 [volume] => 1783 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3181 [chn_per] => -1.7 [ttl_trd_qty] => 75204 [volume] => 368 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3179.5 [chn_per] => -1.74 [ttl_trd_qty] => 75656 [volume] => 452 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3179.5 [chn_per] => -1.74 [ttl_trd_qty] => 75656 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3110 [chn_per] => -3.89 [ttl_trd_qty] => 79605 [volume] => 3949 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3090.1 [chn_per] => -4.51 [ttl_trd_qty] => 80564 [volume] => 959 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3074.2 [chn_per] => -5 [ttl_trd_qty] => 86033 [volume] => 5469 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3074.2 [chn_per] => -5 [ttl_trd_qty] => 86307 [volume] => 274 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3074.2 [chn_per] => -5 [ttl_trd_qty] => 86307 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3169 [chn_per] => -2.07 [ttl_trd_qty] => 104707 [volume] => 18400 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3169 [chn_per] => -2.07 [ttl_trd_qty] => 104707 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3265 [chn_per] => 0.9 [ttl_trd_qty] => 111910 [volume] => 7203 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3210 [chn_per] => -0.8 [ttl_trd_qty] => 115467 [volume] => 3557 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3165 [high_price] => 3270 [low_price] => 3074.2 [close_price] => 3210 [chn_per] => -0.8 [ttl_trd_qty] => 115467 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3165 [high_price] => 3300 [low_price] => 3074.2 [close_price] => 3299 [chn_per] => 1.95 [ttl_trd_qty] => 139346 [volume] => 23879 ) ) [INDOTHAI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 227.07 [high_price] => 228.27 [low_price] => 227.07 [close_price] => 227.91 [chn_per] => 0.37 [ttl_trd_qty] => 840 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 227.07 [high_price] => 228.27 [low_price] => 227.07 [close_price] => 227.91 [chn_per] => 0.37 [ttl_trd_qty] => 840 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 227.07 [high_price] => 228.27 [low_price] => 226.5 [close_price] => 226.97 [chn_per] => -0.04 [ttl_trd_qty] => 19801 [volume] => 18961 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 227.07 [high_price] => 228.27 [low_price] => 226 [close_price] => 227.21 [chn_per] => 0.07 [ttl_trd_qty] => 36468 [volume] => 16667 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 227.07 [high_price] => 228.27 [low_price] => 226 [close_price] => 226.81 [chn_per] => -0.11 [ttl_trd_qty] => 36570 [volume] => 102 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 227.07 [high_price] => 228.27 [low_price] => 226 [close_price] => 226.53 [chn_per] => -0.23 [ttl_trd_qty] => 41392 [volume] => 4822 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 227.07 [high_price] => 228.88 [low_price] => 226 [close_price] => 227.96 [chn_per] => 0.4 [ttl_trd_qty] => 59509 [volume] => 18117 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 227.07 [high_price] => 228.88 [low_price] => 226 [close_price] => 228.2 [chn_per] => 0.5 [ttl_trd_qty] => 60524 [volume] => 1015 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 227.07 [high_price] => 228.88 [low_price] => 226 [close_price] => 227.81 [chn_per] => 0.33 [ttl_trd_qty] => 98545 [volume] => 38021 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 227.07 [high_price] => 228.88 [low_price] => 226 [close_price] => 227.81 [chn_per] => 0.33 [ttl_trd_qty] => 98545 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 227.07 [high_price] => 230 [low_price] => 226 [close_price] => 229.16 [chn_per] => 0.92 [ttl_trd_qty] => 170344 [volume] => 71799 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 227.07 [high_price] => 230 [low_price] => 226 [close_price] => 228.97 [chn_per] => 0.84 [ttl_trd_qty] => 263009 [volume] => 92665 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 227.07 [high_price] => 230 [low_price] => 226 [close_price] => 228.14 [chn_per] => 0.48 [ttl_trd_qty] => 267025 [volume] => 4016 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 227.07 [high_price] => 230 [low_price] => 226 [close_price] => 228.82 [chn_per] => 0.78 [ttl_trd_qty] => 369219 [volume] => 102194 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 227.07 [high_price] => 230 [low_price] => 226 [close_price] => 228.82 [chn_per] => 0.78 [ttl_trd_qty] => 369219 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 227.07 [high_price] => 230 [low_price] => 226 [close_price] => 229.46 [chn_per] => 1.06 [ttl_trd_qty] => 431849 [volume] => 62630 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 227.07 [high_price] => 230 [low_price] => 226 [close_price] => 229 [chn_per] => 0.85 [ttl_trd_qty] => 434266 [volume] => 2417 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 227.07 [high_price] => 231.92 [low_price] => 226 [close_price] => 230.42 [chn_per] => 1.48 [ttl_trd_qty] => 552344 [volume] => 118078 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 227.07 [high_price] => 231.92 [low_price] => 226 [close_price] => 229 [chn_per] => 0.85 [ttl_trd_qty] => 564233 [volume] => 11889 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 227.07 [high_price] => 231.92 [low_price] => 226 [close_price] => 228.46 [chn_per] => 0.62 [ttl_trd_qty] => 566868 [volume] => 2635 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 227.07 [high_price] => 231.92 [low_price] => 226 [close_price] => 228.5 [chn_per] => 0.63 [ttl_trd_qty] => 570405 [volume] => 3537 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 227.07 [high_price] => 231.92 [low_price] => 226 [close_price] => 229.89 [chn_per] => 1.25 [ttl_trd_qty] => 601321 [volume] => 30916 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 227.07 [high_price] => 234.99 [low_price] => 226 [close_price] => 233.84 [chn_per] => 2.99 [ttl_trd_qty] => 846248 [volume] => 244927 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 227.07 [high_price] => 234.99 [low_price] => 226 [close_price] => 232.84 [chn_per] => 2.55 [ttl_trd_qty] => 897041 [volume] => 50793 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 227.07 [high_price] => 234.99 [low_price] => 226 [close_price] => 232.84 [chn_per] => 2.55 [ttl_trd_qty] => 897041 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 227.07 [high_price] => 236.88 [low_price] => 226 [close_price] => 234.05 [chn_per] => 3.08 [ttl_trd_qty] => 1140218 [volume] => 243177 ) ) [INDOUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 88.88 [close_price] => 89.5 [chn_per] => 2.18 [ttl_trd_qty] => 522 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 88.64 [close_price] => 89 [chn_per] => 1.61 [ttl_trd_qty] => 1089 [volume] => 567 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 88.64 [close_price] => 89 [chn_per] => 1.61 [ttl_trd_qty] => 1089 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 88.64 [close_price] => 89 [chn_per] => 1.61 [ttl_trd_qty] => 1810 [volume] => 721 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 87.58 [close_price] => 87.59 [chn_per] => 0 [ttl_trd_qty] => 7731 [volume] => 5921 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 87.58 [close_price] => 87.59 [chn_per] => 0 [ttl_trd_qty] => 7731 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 87.58 [close_price] => 87.59 [chn_per] => 0 [ttl_trd_qty] => 8203 [volume] => 472 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 87.58 [close_price] => 87.59 [chn_per] => 0 [ttl_trd_qty] => 8203 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 86.82 [chn_per] => -0.88 [ttl_trd_qty] => 9847 [volume] => 1644 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 86.82 [chn_per] => -0.88 [ttl_trd_qty] => 9847 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 87.53 [chn_per] => -0.07 [ttl_trd_qty] => 13140 [volume] => 3293 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 87.53 [chn_per] => -0.07 [ttl_trd_qty] => 13190 [volume] => 50 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 87.46 [chn_per] => -0.15 [ttl_trd_qty] => 13583 [volume] => 393 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 87.5 [chn_per] => -0.1 [ttl_trd_qty] => 13610 [volume] => 27 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 87.5 [chn_per] => -0.1 [ttl_trd_qty] => 13610 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 87.49 [chn_per] => -0.11 [ttl_trd_qty] => 13611 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 89.01 [chn_per] => 1.62 [ttl_trd_qty] => 26301 [volume] => 12690 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 88.8 [chn_per] => 1.38 [ttl_trd_qty] => 32953 [volume] => 6652 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 88.8 [chn_per] => 1.38 [ttl_trd_qty] => 32953 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 88.25 [chn_per] => 0.75 [ttl_trd_qty] => 33517 [volume] => 564 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 88.25 [chn_per] => 0.75 [ttl_trd_qty] => 33517 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 88.97 [chn_per] => 1.58 [ttl_trd_qty] => 33519 [volume] => 2 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 88.97 [chn_per] => 1.58 [ttl_trd_qty] => 33519 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 88.81 [chn_per] => 1.39 [ttl_trd_qty] => 33591 [volume] => 72 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 88.04 [chn_per] => 0.51 [ttl_trd_qty] => 36613 [volume] => 3022 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 88.88 [high_price] => 90.9 [low_price] => 86.82 [close_price] => 88.8 [chn_per] => 1.38 [ttl_trd_qty] => 37135 [volume] => 522 ) ) [INDOWIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.53 [close_price] => 9.53 [chn_per] => 0.42 [ttl_trd_qty] => 13867 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.53 [close_price] => 9.53 [chn_per] => 0.42 [ttl_trd_qty] => 13867 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.4 [close_price] => 9.68 [chn_per] => 2 [ttl_trd_qty] => 25194 [volume] => 11327 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.27 [close_price] => 9.59 [chn_per] => 1.05 [ttl_trd_qty] => 47344 [volume] => 22150 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.27 [close_price] => 9.59 [chn_per] => 1.05 [ttl_trd_qty] => 47582 [volume] => 238 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.27 [close_price] => 9.59 [chn_per] => 1.05 [ttl_trd_qty] => 48641 [volume] => 1059 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.27 [close_price] => 9.53 [chn_per] => 0.42 [ttl_trd_qty] => 50286 [volume] => 1645 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.27 [close_price] => 9.51 [chn_per] => 0.21 [ttl_trd_qty] => 52070 [volume] => 1784 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.27 [close_price] => 9.51 [chn_per] => 0.21 [ttl_trd_qty] => 52966 [volume] => 896 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.27 [close_price] => 9.51 [chn_per] => 0.21 [ttl_trd_qty] => 52966 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.41 [chn_per] => -0.84 [ttl_trd_qty] => 66146 [volume] => 13180 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.4 [chn_per] => -0.95 [ttl_trd_qty] => 67150 [volume] => 1004 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.55 [chn_per] => 0.63 [ttl_trd_qty] => 79082 [volume] => 11932 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.5 [chn_per] => 0.11 [ttl_trd_qty] => 81203 [volume] => 2121 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.5 [chn_per] => 0.11 [ttl_trd_qty] => 81203 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.49 [chn_per] => 0 [ttl_trd_qty] => 84221 [volume] => 3018 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.35 [chn_per] => -1.48 [ttl_trd_qty] => 84627 [volume] => 406 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.36 [chn_per] => -1.37 [ttl_trd_qty] => 86365 [volume] => 1738 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.49 [chn_per] => 0 [ttl_trd_qty] => 86477 [volume] => 112 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.35 [chn_per] => -1.48 [ttl_trd_qty] => 87161 [volume] => 684 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.49 [chn_per] => 0 [ttl_trd_qty] => 88462 [volume] => 1301 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.44 [chn_per] => -0.53 [ttl_trd_qty] => 88818 [volume] => 356 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.38 [chn_per] => -1.16 [ttl_trd_qty] => 88907 [volume] => 89 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.38 [chn_per] => -1.16 [ttl_trd_qty] => 89165 [volume] => 258 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.38 [chn_per] => -1.16 [ttl_trd_qty] => 89165 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.8 [high_price] => 9.8 [low_price] => 9.22 [close_price] => 9.57 [chn_per] => 0.84 [ttl_trd_qty] => 107608 [volume] => 18443 ) ) [INDRAMEDCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 388.05 [high_price] => 389.25 [low_price] => 388.05 [close_price] => 389.25 [chn_per] => 0.31 [ttl_trd_qty] => 396 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 388.05 [high_price] => 388.1 [low_price] => 388.05 [close_price] => 388.1 [chn_per] => 0.01 [ttl_trd_qty] => 259 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 385.4 [close_price] => 386.3 [chn_per] => -0.45 [ttl_trd_qty] => 7074 [volume] => 6815 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 385.4 [close_price] => 387.5 [chn_per] => -0.14 [ttl_trd_qty] => 10984 [volume] => 3910 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 385.4 [close_price] => 387.5 [chn_per] => -0.14 [ttl_trd_qty] => 10984 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 385.4 [close_price] => 388.8 [chn_per] => 0.19 [ttl_trd_qty] => 19139 [volume] => 8155 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 385.4 [close_price] => 387.6 [chn_per] => -0.12 [ttl_trd_qty] => 21343 [volume] => 2204 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 385.4 [close_price] => 389.45 [chn_per] => 0.36 [ttl_trd_qty] => 22832 [volume] => 1489 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 385.4 [close_price] => 389.1 [chn_per] => 0.27 [ttl_trd_qty] => 23537 [volume] => 705 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 385.4 [close_price] => 389.6 [chn_per] => 0.4 [ttl_trd_qty] => 26219 [volume] => 2682 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 385.4 [close_price] => 388 [chn_per] => -0.01 [ttl_trd_qty] => 32445 [volume] => 6226 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 385.4 [close_price] => 388 [chn_per] => -0.01 [ttl_trd_qty] => 32445 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 383.5 [close_price] => 384 [chn_per] => -1.04 [ttl_trd_qty] => 40512 [volume] => 8067 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 382.75 [close_price] => 382.8 [chn_per] => -1.35 [ttl_trd_qty] => 49638 [volume] => 9126 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 381.85 [close_price] => 382 [chn_per] => -1.56 [ttl_trd_qty] => 54528 [volume] => 4890 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 381.85 [close_price] => 382.15 [chn_per] => -1.52 [ttl_trd_qty] => 56745 [volume] => 2217 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 381.7 [close_price] => 382 [chn_per] => -1.56 [ttl_trd_qty] => 62662 [volume] => 5917 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 381.7 [close_price] => 385 [chn_per] => -0.79 [ttl_trd_qty] => 66984 [volume] => 4322 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 381.7 [close_price] => 385.05 [chn_per] => -0.77 [ttl_trd_qty] => 68221 [volume] => 1237 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 381.7 [close_price] => 387.15 [chn_per] => -0.23 [ttl_trd_qty] => 72511 [volume] => 4290 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 381.7 [close_price] => 387 [chn_per] => -0.27 [ttl_trd_qty] => 80482 [volume] => 7971 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 381.7 [close_price] => 386.65 [chn_per] => -0.36 [ttl_trd_qty] => 81350 [volume] => 868 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 381.7 [close_price] => 386.65 [chn_per] => -0.36 [ttl_trd_qty] => 89803 [volume] => 8453 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 381.7 [close_price] => 386.5 [chn_per] => -0.4 [ttl_trd_qty] => 95003 [volume] => 5200 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 381.7 [close_price] => 387.25 [chn_per] => -0.21 [ttl_trd_qty] => 99858 [volume] => 4855 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 388.05 [high_price] => 391.4 [low_price] => 381.7 [close_price] => 387.25 [chn_per] => -0.21 [ttl_trd_qty] => 99858 [volume] => 0 ) ) [INDSWFTLAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 202.43 [close_price] => 202.84 [chn_per] => -0.34 [ttl_trd_qty] => 9414 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 202.42 [chn_per] => -0.55 [ttl_trd_qty] => 192388 [volume] => 182974 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 203.24 [chn_per] => -0.14 [ttl_trd_qty] => 233722 [volume] => 41334 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 202.73 [chn_per] => -0.39 [ttl_trd_qty] => 258846 [volume] => 25124 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 200.43 [chn_per] => -1.52 [ttl_trd_qty] => 296230 [volume] => 37384 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 200.43 [chn_per] => -1.52 [ttl_trd_qty] => 296230 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 199 [chn_per] => -2.23 [ttl_trd_qty] => 383703 [volume] => 87473 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 199.37 [chn_per] => -2.04 [ttl_trd_qty] => 393702 [volume] => 9999 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 199.37 [chn_per] => -2.04 [ttl_trd_qty] => 393702 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 199.71 [chn_per] => -1.88 [ttl_trd_qty] => 415328 [volume] => 21626 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 199.59 [chn_per] => -1.94 [ttl_trd_qty] => 417034 [volume] => 1706 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 199.56 [chn_per] => -1.95 [ttl_trd_qty] => 445635 [volume] => 28601 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 198.59 [chn_per] => -2.43 [ttl_trd_qty] => 487780 [volume] => 42145 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 198.3 [chn_per] => -2.57 [ttl_trd_qty] => 503636 [volume] => 15856 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 198.7 [chn_per] => -2.37 [ttl_trd_qty] => 510435 [volume] => 6799 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 198.7 [chn_per] => -2.37 [ttl_trd_qty] => 510435 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 199.79 [chn_per] => -1.84 [ttl_trd_qty] => 548227 [volume] => 37792 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 200.72 [chn_per] => -1.38 [ttl_trd_qty] => 562229 [volume] => 14002 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 200.72 [chn_per] => -1.38 [ttl_trd_qty] => 562229 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 200.01 [chn_per] => -1.73 [ttl_trd_qty] => 567322 [volume] => 5093 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 200.32 [chn_per] => -1.58 [ttl_trd_qty] => 573438 [volume] => 6116 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 200.32 [chn_per] => -1.58 [ttl_trd_qty] => 573438 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 201.26 [chn_per] => -1.12 [ttl_trd_qty] => 591870 [volume] => 18432 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 200.61 [chn_per] => -1.43 [ttl_trd_qty] => 606199 [volume] => 14329 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 201.2 [chn_per] => -1.14 [ttl_trd_qty] => 654737 [volume] => 48538 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 203.95 [high_price] => 204.3 [low_price] => 197.1 [close_price] => 203 [chn_per] => -0.26 [ttl_trd_qty] => 701478 [volume] => 46741 ) ) [INDUSINDBK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 927.05 [high_price] => 929.3 [low_price] => 927.05 [close_price] => 927.45 [chn_per] => 0.35 [ttl_trd_qty] => 7700 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 927.05 [high_price] => 933.95 [low_price] => 927.05 [close_price] => 931.7 [chn_per] => 0.81 [ttl_trd_qty] => 80426 [volume] => 72726 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 927.05 [high_price] => 942.1 [low_price] => 927.05 [close_price] => 940.25 [chn_per] => 1.74 [ttl_trd_qty] => 204130 [volume] => 123704 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 927.05 [high_price] => 948.05 [low_price] => 927.05 [close_price] => 938.45 [chn_per] => 1.54 [ttl_trd_qty] => 456114 [volume] => 251984 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 927.05 [high_price] => 948.05 [low_price] => 927.05 [close_price] => 938.2 [chn_per] => 1.51 [ttl_trd_qty] => 527716 [volume] => 71602 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 927.05 [high_price] => 948.05 [low_price] => 927.05 [close_price] => 938.2 [chn_per] => 1.51 [ttl_trd_qty] => 527716 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 927.05 [high_price] => 948.05 [low_price] => 927.05 [close_price] => 933.05 [chn_per] => 0.96 [ttl_trd_qty] => 658163 [volume] => 130447 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 927.05 [high_price] => 948.05 [low_price] => 927.05 [close_price] => 937.25 [chn_per] => 1.41 [ttl_trd_qty] => 700574 [volume] => 42411 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 927.05 [high_price] => 948.05 [low_price] => 927.05 [close_price] => 937.25 [chn_per] => 1.41 [ttl_trd_qty] => 700574 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 944.2 [chn_per] => 2.16 [ttl_trd_qty] => 998171 [volume] => 297597 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 944.05 [chn_per] => 2.15 [ttl_trd_qty] => 1116282 [volume] => 118111 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 945.6 [chn_per] => 2.32 [ttl_trd_qty] => 1220266 [volume] => 103984 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 944.4 [chn_per] => 2.19 [ttl_trd_qty] => 1289379 [volume] => 69113 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 944.35 [chn_per] => 2.18 [ttl_trd_qty] => 1390982 [volume] => 101603 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 941 [chn_per] => 1.82 [ttl_trd_qty] => 1414641 [volume] => 23659 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 941 [chn_per] => 1.82 [ttl_trd_qty] => 1414641 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 938.25 [chn_per] => 1.52 [ttl_trd_qty] => 1525633 [volume] => 110992 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 936.9 [chn_per] => 1.37 [ttl_trd_qty] => 1562836 [volume] => 37203 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 936.9 [chn_per] => 1.37 [ttl_trd_qty] => 1562836 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 938.25 [chn_per] => 1.52 [ttl_trd_qty] => 1699975 [volume] => 137139 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 937.35 [chn_per] => 1.42 [ttl_trd_qty] => 1731890 [volume] => 31915 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 937.35 [chn_per] => 1.42 [ttl_trd_qty] => 1731890 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 937.05 [chn_per] => 1.39 [ttl_trd_qty] => 1832451 [volume] => 100561 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 940.9 [chn_per] => 1.81 [ttl_trd_qty] => 1971116 [volume] => 138665 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 941.85 [chn_per] => 1.91 [ttl_trd_qty] => 2169437 [volume] => 198321 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 927.05 [high_price] => 949.55 [low_price] => 927.05 [close_price] => 940 [chn_per] => 1.71 [ttl_trd_qty] => 2290664 [volume] => 121227 ) ) [INDUSTOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 391 [high_price] => 394.5 [low_price] => 390.65 [close_price] => 391.4 [chn_per] => -0.08 [ttl_trd_qty] => 105426 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 391 [high_price] => 394.5 [low_price] => 388.7 [close_price] => 390.65 [chn_per] => -0.27 [ttl_trd_qty] => 322881 [volume] => 217455 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 391 [high_price] => 394.5 [low_price] => 388.7 [close_price] => 390.7 [chn_per] => -0.26 [ttl_trd_qty] => 476262 [volume] => 153381 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 391 [high_price] => 394.5 [low_price] => 388.7 [close_price] => 391 [chn_per] => -0.18 [ttl_trd_qty] => 543613 [volume] => 67351 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 391 [high_price] => 394.5 [low_price] => 388.7 [close_price] => 391.05 [chn_per] => -0.17 [ttl_trd_qty] => 594053 [volume] => 50440 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 391 [high_price] => 394.5 [low_price] => 388.7 [close_price] => 391.05 [chn_per] => -0.17 [ttl_trd_qty] => 594053 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 391 [high_price] => 394.5 [low_price] => 388.7 [close_price] => 390.1 [chn_per] => -0.41 [ttl_trd_qty] => 739332 [volume] => 145279 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 391 [high_price] => 394.5 [low_price] => 388.7 [close_price] => 392.9 [chn_per] => 0.31 [ttl_trd_qty] => 869473 [volume] => 130141 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 391 [high_price] => 394.5 [low_price] => 388.7 [close_price] => 392.9 [chn_per] => 0.31 [ttl_trd_qty] => 869473 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 391 [high_price] => 396.3 [low_price] => 388.7 [close_price] => 395.9 [chn_per] => 1.07 [ttl_trd_qty] => 1087268 [volume] => 217795 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 391 [high_price] => 397.5 [low_price] => 388.7 [close_price] => 397.2 [chn_per] => 1.4 [ttl_trd_qty] => 1225114 [volume] => 137846 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 391 [high_price] => 397.95 [low_price] => 388.7 [close_price] => 396.9 [chn_per] => 1.33 [ttl_trd_qty] => 1305873 [volume] => 80759 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 391 [high_price] => 397.95 [low_price] => 388.7 [close_price] => 396.1 [chn_per] => 1.12 [ttl_trd_qty] => 1344504 [volume] => 38631 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 391 [high_price] => 397.95 [low_price] => 388.7 [close_price] => 394.45 [chn_per] => 0.7 [ttl_trd_qty] => 1425201 [volume] => 80697 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 391 [high_price] => 397.95 [low_price] => 388.7 [close_price] => 393.6 [chn_per] => 0.49 [ttl_trd_qty] => 1486098 [volume] => 60897 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 391 [high_price] => 397.95 [low_price] => 388.7 [close_price] => 393.6 [chn_per] => 0.49 [ttl_trd_qty] => 1486098 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 391 [high_price] => 397.95 [low_price] => 388.7 [close_price] => 392.35 [chn_per] => 0.17 [ttl_trd_qty] => 1634634 [volume] => 148536 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 391 [high_price] => 397.95 [low_price] => 388.7 [close_price] => 392.05 [chn_per] => 0.09 [ttl_trd_qty] => 1662609 [volume] => 27975 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 391 [high_price] => 397.95 [low_price] => 388.7 [close_price] => 392.05 [chn_per] => 0.09 [ttl_trd_qty] => 1662609 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 391 [high_price] => 397.95 [low_price] => 388.7 [close_price] => 390.3 [chn_per] => -0.36 [ttl_trd_qty] => 1886716 [volume] => 224107 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 391 [high_price] => 397.95 [low_price] => 385.75 [close_price] => 386.4 [chn_per] => -1.35 [ttl_trd_qty] => 2855004 [volume] => 968288 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 391 [high_price] => 397.95 [low_price] => 385.75 [close_price] => 386.4 [chn_per] => -1.35 [ttl_trd_qty] => 2855004 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 391 [high_price] => 397.95 [low_price] => 380.3 [close_price] => 388.45 [chn_per] => -0.83 [ttl_trd_qty] => 5626736 [volume] => 2771732 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 391 [high_price] => 397.95 [low_price] => 380.3 [close_price] => 389.6 [chn_per] => -0.54 [ttl_trd_qty] => 6579950 [volume] => 953214 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 391 [high_price] => 397.95 [low_price] => 380.3 [close_price] => 389.55 [chn_per] => -0.55 [ttl_trd_qty] => 7069442 [volume] => 489492 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 391 [high_price] => 397.95 [low_price] => 380.3 [close_price] => 387.45 [chn_per] => -1.09 [ttl_trd_qty] => 7839248 [volume] => 769806 ) ) [INFIBEAM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) ) [INFOBEAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 156.9 [close_price] => 159 [chn_per] => 0.75 [ttl_trd_qty] => 2641 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 156.9 [close_price] => 159 [chn_per] => 0.75 [ttl_trd_qty] => 2641 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 156.31 [close_price] => 156.88 [chn_per] => -0.6 [ttl_trd_qty] => 28829 [volume] => 26188 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 155.99 [close_price] => 156.07 [chn_per] => -1.11 [ttl_trd_qty] => 49225 [volume] => 20396 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 155.7 [close_price] => 156.11 [chn_per] => -1.08 [ttl_trd_qty] => 53366 [volume] => 4141 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 155.7 [close_price] => 156.35 [chn_per] => -0.93 [ttl_trd_qty] => 55873 [volume] => 2507 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 155.03 [close_price] => 155.22 [chn_per] => -1.65 [ttl_trd_qty] => 67673 [volume] => 11800 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 155.03 [close_price] => 155.88 [chn_per] => -1.23 [ttl_trd_qty] => 71802 [volume] => 4129 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 155.03 [close_price] => 155.88 [chn_per] => -1.23 [ttl_trd_qty] => 75716 [volume] => 3914 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 155.03 [close_price] => 155.88 [chn_per] => -1.23 [ttl_trd_qty] => 75716 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 155.03 [close_price] => 155.72 [chn_per] => -1.33 [ttl_trd_qty] => 87362 [volume] => 11646 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 154.95 [chn_per] => -1.82 [ttl_trd_qty] => 108880 [volume] => 21518 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 154.8 [chn_per] => -1.91 [ttl_trd_qty] => 109810 [volume] => 930 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 154.58 [chn_per] => -2.05 [ttl_trd_qty] => 117267 [volume] => 7457 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 154.58 [chn_per] => -2.05 [ttl_trd_qty] => 117267 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 154.75 [chn_per] => -1.95 [ttl_trd_qty] => 123731 [volume] => 6464 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 154.58 [chn_per] => -2.05 [ttl_trd_qty] => 131153 [volume] => 7422 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 154.75 [chn_per] => -1.95 [ttl_trd_qty] => 131874 [volume] => 721 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 155.01 [chn_per] => -1.78 [ttl_trd_qty] => 143154 [volume] => 11280 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 155 [chn_per] => -1.79 [ttl_trd_qty] => 145499 [volume] => 2345 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 155.5 [chn_per] => -1.47 [ttl_trd_qty] => 148036 [volume] => 2537 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 155.6 [chn_per] => -1.41 [ttl_trd_qty] => 150429 [volume] => 2393 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 156.5 [chn_per] => -0.84 [ttl_trd_qty] => 158785 [volume] => 8356 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 157.34 [chn_per] => -0.3 [ttl_trd_qty] => 171269 [volume] => 12484 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 157.34 [chn_per] => -0.3 [ttl_trd_qty] => 171269 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 156.9 [high_price] => 159.75 [low_price] => 154 [close_price] => 155.5 [chn_per] => -1.47 [ttl_trd_qty] => 216058 [volume] => 44789 ) ) [INFRABEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 969.52 [high_price] => 969.52 [low_price] => 969.52 [close_price] => 969.52 [chn_per] => 0.04 [ttl_trd_qty] => 1 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 969.52 [high_price] => 969.52 [low_price] => 969.52 [close_price] => 969.52 [chn_per] => 0.04 [ttl_trd_qty] => 1 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 969.52 [high_price] => 974.87 [low_price] => 968.43 [close_price] => 973.74 [chn_per] => 0.47 [ttl_trd_qty] => 1371 [volume] => 1370 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 969.52 [high_price] => 974.87 [low_price] => 968.43 [close_price] => 973.74 [chn_per] => 0.47 [ttl_trd_qty] => 1371 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 969.52 [high_price] => 974.99 [low_price] => 968.43 [close_price] => 974.96 [chn_per] => 0.6 [ttl_trd_qty] => 1644 [volume] => 273 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 976.37 [chn_per] => 0.74 [ttl_trd_qty] => 1816 [volume] => 172 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 974.69 [chn_per] => 0.57 [ttl_trd_qty] => 2008 [volume] => 192 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 976.11 [chn_per] => 0.72 [ttl_trd_qty] => 2176 [volume] => 168 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 976.03 [chn_per] => 0.71 [ttl_trd_qty] => 2213 [volume] => 37 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 976.03 [chn_per] => 0.71 [ttl_trd_qty] => 2229 [volume] => 16 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 976.03 [chn_per] => 0.71 [ttl_trd_qty] => 2229 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 975.83 [chn_per] => 0.69 [ttl_trd_qty] => 2904 [volume] => 675 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 976.02 [chn_per] => 0.71 [ttl_trd_qty] => 3256 [volume] => 352 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 975.78 [chn_per] => 0.68 [ttl_trd_qty] => 3279 [volume] => 23 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 974.66 [chn_per] => 0.57 [ttl_trd_qty] => 3796 [volume] => 517 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 974.66 [chn_per] => 0.57 [ttl_trd_qty] => 3796 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 975.91 [chn_per] => 0.69 [ttl_trd_qty] => 3882 [volume] => 86 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 974.94 [chn_per] => 0.59 [ttl_trd_qty] => 4095 [volume] => 213 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 974.59 [chn_per] => 0.56 [ttl_trd_qty] => 4162 [volume] => 67 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 974.59 [chn_per] => 0.56 [ttl_trd_qty] => 4162 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 975.85 [chn_per] => 0.69 [ttl_trd_qty] => 4241 [volume] => 79 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 975.85 [chn_per] => 0.69 [ttl_trd_qty] => 4241 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 974.59 [chn_per] => 0.56 [ttl_trd_qty] => 4627 [volume] => 386 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 975.85 [chn_per] => 0.69 [ttl_trd_qty] => 4652 [volume] => 25 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 969.52 [high_price] => 976.99 [low_price] => 968.43 [close_price] => 975.85 [chn_per] => 0.69 [ttl_trd_qty] => 4652 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 969.52 [high_price] => 978 [low_price] => 968.43 [close_price] => 978 [chn_per] => 0.91 [ttl_trd_qty] => 5809 [volume] => 1157 ) ) [INFRAIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 96.39 [high_price] => 97 [low_price] => 96.39 [close_price] => 97 [chn_per] => 0.62 [ttl_trd_qty] => 597 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 96.39 [high_price] => 97 [low_price] => 96.39 [close_price] => 97 [chn_per] => 0.62 [ttl_trd_qty] => 597 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 96.39 [high_price] => 97.02 [low_price] => 96.39 [close_price] => 96.72 [chn_per] => 0.33 [ttl_trd_qty] => 7725 [volume] => 7128 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 96.39 [high_price] => 97.02 [low_price] => 96.39 [close_price] => 96.72 [chn_per] => 0.33 [ttl_trd_qty] => 7725 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 96.39 [high_price] => 97.03 [low_price] => 96.39 [close_price] => 96.95 [chn_per] => 0.57 [ttl_trd_qty] => 13598 [volume] => 5873 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 96.39 [high_price] => 97.1 [low_price] => 96.39 [close_price] => 96.97 [chn_per] => 0.59 [ttl_trd_qty] => 16300 [volume] => 2702 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 96.39 [high_price] => 97.1 [low_price] => 96.39 [close_price] => 96.87 [chn_per] => 0.49 [ttl_trd_qty] => 22225 [volume] => 5925 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 96.39 [high_price] => 97.1 [low_price] => 96.39 [close_price] => 97.03 [chn_per] => 0.65 [ttl_trd_qty] => 24433 [volume] => 2208 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 96.39 [high_price] => 97.18 [low_price] => 96.39 [close_price] => 97.1 [chn_per] => 0.73 [ttl_trd_qty] => 27371 [volume] => 2938 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 97.04 [chn_per] => 0.66 [ttl_trd_qty] => 29706 [volume] => 2335 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 97.04 [chn_per] => 0.66 [ttl_trd_qty] => 29706 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 96.84 [chn_per] => 0.46 [ttl_trd_qty] => 42812 [volume] => 13106 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 97.01 [chn_per] => 0.63 [ttl_trd_qty] => 47941 [volume] => 5129 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 96.92 [chn_per] => 0.54 [ttl_trd_qty] => 51434 [volume] => 3493 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 96.97 [chn_per] => 0.59 [ttl_trd_qty] => 52384 [volume] => 950 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 96.97 [chn_per] => 0.59 [ttl_trd_qty] => 52384 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 96.98 [chn_per] => 0.6 [ttl_trd_qty] => 55377 [volume] => 2993 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 96.92 [chn_per] => 0.54 [ttl_trd_qty] => 56992 [volume] => 1615 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 96.99 [chn_per] => 0.61 [ttl_trd_qty] => 58380 [volume] => 1388 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 96.99 [chn_per] => 0.61 [ttl_trd_qty] => 58380 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 97.02 [chn_per] => 0.64 [ttl_trd_qty] => 63345 [volume] => 4965 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 97.02 [chn_per] => 0.64 [ttl_trd_qty] => 63345 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 97.02 [chn_per] => 0.64 [ttl_trd_qty] => 71864 [volume] => 8519 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 97.02 [chn_per] => 0.64 [ttl_trd_qty] => 76610 [volume] => 4746 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 97.02 [chn_per] => 0.64 [ttl_trd_qty] => 76610 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 96.39 [high_price] => 97.21 [low_price] => 96.39 [close_price] => 97.2 [chn_per] => 0.83 [ttl_trd_qty] => 83579 [volume] => 6969 ) ) [INFY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1006 [high_price] => 1010.9 [low_price] => 1004.8 [close_price] => 1007.2 [chn_per] => 0.68 [ttl_trd_qty] => 345351 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1006 [high_price] => 1010.9 [low_price] => 1004.8 [close_price] => 1007.2 [chn_per] => 0.68 [ttl_trd_qty] => 345351 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1006 [high_price] => 1014 [low_price] => 1001.2 [close_price] => 1003.2 [chn_per] => 0.28 [ttl_trd_qty] => 1778454 [volume] => 1433103 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1006 [high_price] => 1014 [low_price] => 1001.2 [close_price] => 1003.2 [chn_per] => 0.28 [ttl_trd_qty] => 1778454 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1006 [high_price] => 1014 [low_price] => 1000.2 [close_price] => 1000.8 [chn_per] => 0.04 [ttl_trd_qty] => 2345727 [volume] => 567273 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1006 [high_price] => 1014 [low_price] => 997.3 [close_price] => 998 [chn_per] => -0.24 [ttl_trd_qty] => 3592606 [volume] => 1246879 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1006 [high_price] => 1014 [low_price] => 996.6 [close_price] => 998.3 [chn_per] => -0.21 [ttl_trd_qty] => 4001099 [volume] => 408493 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1006 [high_price] => 1014 [low_price] => 996.6 [close_price] => 999.2 [chn_per] => -0.12 [ttl_trd_qty] => 4250686 [volume] => 249587 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1006 [high_price] => 1014 [low_price] => 996.6 [close_price] => 999.2 [chn_per] => -0.12 [ttl_trd_qty] => 4250686 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1006 [high_price] => 1014 [low_price] => 996.6 [close_price] => 999.8 [chn_per] => -0.06 [ttl_trd_qty] => 4431331 [volume] => 180645 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1006 [high_price] => 1014 [low_price] => 996.3 [close_price] => 997.7 [chn_per] => -0.27 [ttl_trd_qty] => 4904478 [volume] => 473147 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1006 [high_price] => 1014 [low_price] => 996.3 [close_price] => 998.2 [chn_per] => -0.22 [ttl_trd_qty] => 4912011 [volume] => 7533 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1006 [high_price] => 1014 [low_price] => 994.1 [close_price] => 994.9 [chn_per] => -0.55 [ttl_trd_qty] => 5517910 [volume] => 605899 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1006 [high_price] => 1014 [low_price] => 991.6 [close_price] => 994.3 [chn_per] => -0.61 [ttl_trd_qty] => 6065492 [volume] => 547582 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1006 [high_price] => 1014 [low_price] => 991.6 [close_price] => 994.3 [chn_per] => -0.61 [ttl_trd_qty] => 6065492 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1006 [high_price] => 1014 [low_price] => 991.6 [close_price] => 992.5 [chn_per] => -0.79 [ttl_trd_qty] => 6493411 [volume] => 427919 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1006 [high_price] => 1014 [low_price] => 991.6 [close_price] => 992.5 [chn_per] => -0.79 [ttl_trd_qty] => 6493411 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1006 [high_price] => 1014 [low_price] => 988 [close_price] => 988.8 [chn_per] => -1.16 [ttl_trd_qty] => 7350606 [volume] => 857195 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1006 [high_price] => 1014 [low_price] => 988 [close_price] => 988.8 [chn_per] => -1.16 [ttl_trd_qty] => 7350606 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1006 [high_price] => 1014 [low_price] => 987 [close_price] => 988 [chn_per] => -1.24 [ttl_trd_qty] => 8161613 [volume] => 811007 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1006 [high_price] => 1014 [low_price] => 987 [close_price] => 988 [chn_per] => -1.24 [ttl_trd_qty] => 8161613 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1006 [high_price] => 1014 [low_price] => 986.9 [close_price] => 989 [chn_per] => -1.14 [ttl_trd_qty] => 8753017 [volume] => 591404 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1006 [high_price] => 1014 [low_price] => 983.6 [close_price] => 990 [chn_per] => -1.04 [ttl_trd_qty] => 9597107 [volume] => 844090 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1006 [high_price] => 1014 [low_price] => 983.6 [close_price] => 987.8 [chn_per] => -1.26 [ttl_trd_qty] => 10427327 [volume] => 830220 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1006 [high_price] => 1014 [low_price] => 983.6 [close_price] => 985.2 [chn_per] => -1.52 [ttl_trd_qty] => 11571235 [volume] => 1143908 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1006 [high_price] => 1014 [low_price] => 983.6 [close_price] => 985.2 [chn_per] => -1.52 [ttl_trd_qty] => 11571235 [volume] => 0 ) ) [INGERRAND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4499.6 [high_price] => 4547.9 [low_price] => 4498 [close_price] => 4547.9 [chn_per] => 1.05 [ttl_trd_qty] => 242 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4499.6 [high_price] => 4547.9 [low_price] => 4498 [close_price] => 4547.9 [chn_per] => 1.05 [ttl_trd_qty] => 242 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4538.5 [chn_per] => 0.84 [ttl_trd_qty] => 2889 [volume] => 2647 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4527.8 [chn_per] => 0.6 [ttl_trd_qty] => 2946 [volume] => 57 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4535.9 [chn_per] => 0.78 [ttl_trd_qty] => 3068 [volume] => 122 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4535.9 [chn_per] => 0.78 [ttl_trd_qty] => 3068 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4537.4 [chn_per] => 0.81 [ttl_trd_qty] => 3615 [volume] => 547 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4537.4 [chn_per] => 0.81 [ttl_trd_qty] => 3615 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4540.2 [chn_per] => 0.88 [ttl_trd_qty] => 4420 [volume] => 805 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4540.2 [chn_per] => 0.88 [ttl_trd_qty] => 4420 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4531.8 [chn_per] => 0.69 [ttl_trd_qty] => 5073 [volume] => 653 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4512.9 [chn_per] => 0.27 [ttl_trd_qty] => 5120 [volume] => 47 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4508.4 [chn_per] => 0.17 [ttl_trd_qty] => 5368 [volume] => 248 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4508.3 [chn_per] => 0.17 [ttl_trd_qty] => 5385 [volume] => 17 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4508.3 [chn_per] => 0.17 [ttl_trd_qty] => 5385 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4498 [close_price] => 4500.2 [chn_per] => -0.01 [ttl_trd_qty] => 5428 [volume] => 43 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4480.6 [close_price] => 4500.2 [chn_per] => -0.01 [ttl_trd_qty] => 5428 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4460 [close_price] => 4460 [chn_per] => -0.91 [ttl_trd_qty] => 6340 [volume] => 912 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4458.7 [close_price] => 4468 [chn_per] => -0.73 [ttl_trd_qty] => 6431 [volume] => 91 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4458.7 [close_price] => 4482 [chn_per] => -0.42 [ttl_trd_qty] => 6524 [volume] => 93 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4458.7 [close_price] => 4481.1 [chn_per] => -0.44 [ttl_trd_qty] => 6564 [volume] => 40 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4458.7 [close_price] => 4481.1 [chn_per] => -0.44 [ttl_trd_qty] => 6564 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4458.7 [close_price] => 4493.9 [chn_per] => -0.15 [ttl_trd_qty] => 6793 [volume] => 229 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4458.7 [close_price] => 4488.7 [chn_per] => -0.27 [ttl_trd_qty] => 7021 [volume] => 228 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4458.7 [close_price] => 4489.4 [chn_per] => -0.25 [ttl_trd_qty] => 7711 [volume] => 690 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4499.6 [high_price] => 4592 [low_price] => 4458.7 [close_price] => 4489.4 [chn_per] => -0.25 [ttl_trd_qty] => 7711 [volume] => 0 ) ) [INNOVACAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 981 [high_price] => 983.3 [low_price] => 981 [close_price] => 981.05 [chn_per] => 0.27 [ttl_trd_qty] => 208 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 981 [high_price] => 983.3 [low_price] => 981 [close_price] => 981.05 [chn_per] => 0.27 [ttl_trd_qty] => 208 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 981 [high_price] => 1000.7 [low_price] => 975 [close_price] => 978.65 [chn_per] => 0.02 [ttl_trd_qty] => 5758 [volume] => 5550 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 981 [high_price] => 1000.7 [low_price] => 975 [close_price] => 976 [chn_per] => -0.25 [ttl_trd_qty] => 6357 [volume] => 599 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 981 [high_price] => 1000.7 [low_price] => 971 [close_price] => 972 [chn_per] => -0.66 [ttl_trd_qty] => 8022 [volume] => 1665 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 981 [high_price] => 1000.7 [low_price] => 971 [close_price] => 972 [chn_per] => -0.66 [ttl_trd_qty] => 8022 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 981 [high_price] => 1000.7 [low_price] => 964 [close_price] => 965 [chn_per] => -1.37 [ttl_trd_qty] => 10183 [volume] => 2161 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 981 [high_price] => 1000.7 [low_price] => 964 [close_price] => 965 [chn_per] => -1.37 [ttl_trd_qty] => 10183 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 981 [high_price] => 1000.7 [low_price] => 963.05 [close_price] => 965.9 [chn_per] => -1.28 [ttl_trd_qty] => 11268 [volume] => 1085 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 981 [high_price] => 1000.7 [low_price] => 963.05 [close_price] => 965.9 [chn_per] => -1.28 [ttl_trd_qty] => 11268 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 962.15 [chn_per] => -1.67 [ttl_trd_qty] => 15761 [volume] => 4493 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 961.7 [chn_per] => -1.71 [ttl_trd_qty] => 16055 [volume] => 294 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 961.5 [chn_per] => -1.73 [ttl_trd_qty] => 17007 [volume] => 952 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 963 [chn_per] => -1.58 [ttl_trd_qty] => 17821 [volume] => 814 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 963 [chn_per] => -1.58 [ttl_trd_qty] => 17821 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 967.9 [chn_per] => -1.08 [ttl_trd_qty] => 18987 [volume] => 1166 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 967.9 [chn_per] => -1.08 [ttl_trd_qty] => 18987 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 961.3 [chn_per] => -1.75 [ttl_trd_qty] => 21489 [volume] => 2502 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 963.9 [chn_per] => -1.49 [ttl_trd_qty] => 21557 [volume] => 68 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 967.25 [chn_per] => -1.14 [ttl_trd_qty] => 22006 [volume] => 449 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 966.65 [chn_per] => -1.21 [ttl_trd_qty] => 22419 [volume] => 413 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 966.65 [chn_per] => -1.21 [ttl_trd_qty] => 22419 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 972 [chn_per] => -0.66 [ttl_trd_qty] => 25025 [volume] => 2606 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 973.9 [chn_per] => -0.47 [ttl_trd_qty] => 26009 [volume] => 984 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 973.2 [chn_per] => -0.54 [ttl_trd_qty] => 28334 [volume] => 2325 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 981 [high_price] => 1000.7 [low_price] => 956.15 [close_price] => 973.2 [chn_per] => -0.54 [ttl_trd_qty] => 28334 [volume] => 0 ) ) [INNOVANA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 327.55 [chn_per] => 0.37 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 327.55 [chn_per] => 0.37 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 327.55 [chn_per] => 0.37 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 328.05 [chn_per] => 0.52 [ttl_trd_qty] => 767 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 328.7 [chn_per] => 0.72 [ttl_trd_qty] => 810 [volume] => 43 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 328.7 [chn_per] => 0.72 [ttl_trd_qty] => 810 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 329.95 [chn_per] => 1.1 [ttl_trd_qty] => 833 [volume] => 23 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 331.85 [chn_per] => 1.69 [ttl_trd_qty] => 848 [volume] => 15 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 328.05 [chn_per] => 0.52 [ttl_trd_qty] => 903 [volume] => 55 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 328.05 [chn_per] => 0.52 [ttl_trd_qty] => 903 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 328.05 [chn_per] => 0.52 [ttl_trd_qty] => 903 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 332.9 [chn_per] => 2.01 [ttl_trd_qty] => 1072 [volume] => 169 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 331 [chn_per] => 1.42 [ttl_trd_qty] => 1076 [volume] => 4 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 330.95 [chn_per] => 1.41 [ttl_trd_qty] => 1213 [volume] => 137 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 330.95 [chn_per] => 1.41 [ttl_trd_qty] => 1213 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 328 [chn_per] => 0.51 [ttl_trd_qty] => 1331 [volume] => 118 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 328 [chn_per] => 0.51 [ttl_trd_qty] => 1362 [volume] => 31 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 327.45 [close_price] => 328 [chn_per] => 0.51 [ttl_trd_qty] => 1362 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 325.95 [close_price] => 327.9 [chn_per] => 0.47 [ttl_trd_qty] => 1546 [volume] => 184 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 325.95 [close_price] => 327.9 [chn_per] => 0.47 [ttl_trd_qty] => 1546 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 325.95 [close_price] => 327.9 [chn_per] => 0.47 [ttl_trd_qty] => 1546 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 325.95 [close_price] => 331.65 [chn_per] => 1.62 [ttl_trd_qty] => 1596 [volume] => 50 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 325.95 [close_price] => 331.65 [chn_per] => 1.62 [ttl_trd_qty] => 1596 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 325.95 [close_price] => 331.65 [chn_per] => 1.62 [ttl_trd_qty] => 1596 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 328.75 [high_price] => 334.95 [low_price] => 325.95 [close_price] => 331.65 [chn_per] => 1.62 [ttl_trd_qty] => 1596 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 328.75 [high_price] => 335 [low_price] => 325.95 [close_price] => 334.95 [chn_per] => 2.64 [ttl_trd_qty] => 5666 [volume] => 4070 ) ) [INOXGREEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 199.45 [high_price] => 202 [low_price] => 199.44 [close_price] => 201.42 [chn_per] => 1.42 [ttl_trd_qty] => 8138 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 199.45 [high_price] => 202 [low_price] => 199.44 [close_price] => 201.42 [chn_per] => 1.42 [ttl_trd_qty] => 8138 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 199.45 [high_price] => 202 [low_price] => 199.44 [close_price] => 200.15 [chn_per] => 0.78 [ttl_trd_qty] => 68113 [volume] => 59975 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 199.45 [high_price] => 202 [low_price] => 199.44 [close_price] => 201.52 [chn_per] => 1.47 [ttl_trd_qty] => 116126 [volume] => 48013 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.44 [close_price] => 202.45 [chn_per] => 1.94 [ttl_trd_qty] => 166439 [volume] => 50313 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.44 [close_price] => 202.45 [chn_per] => 1.94 [ttl_trd_qty] => 166439 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.44 [close_price] => 201.36 [chn_per] => 1.39 [ttl_trd_qty] => 220513 [volume] => 54074 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.44 [close_price] => 201.36 [chn_per] => 1.39 [ttl_trd_qty] => 220513 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.44 [close_price] => 201.5 [chn_per] => 1.46 [ttl_trd_qty] => 241804 [volume] => 21291 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.44 [close_price] => 201.5 [chn_per] => 1.46 [ttl_trd_qty] => 241804 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.44 [close_price] => 201.36 [chn_per] => 1.39 [ttl_trd_qty] => 260318 [volume] => 18514 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.44 [close_price] => 200.7 [chn_per] => 1.06 [ttl_trd_qty] => 264035 [volume] => 3717 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.44 [close_price] => 201.39 [chn_per] => 1.4 [ttl_trd_qty] => 287394 [volume] => 23359 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.44 [close_price] => 200.92 [chn_per] => 1.17 [ttl_trd_qty] => 299865 [volume] => 12471 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.44 [close_price] => 200.92 [chn_per] => 1.17 [ttl_trd_qty] => 299865 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.42 [close_price] => 200.2 [chn_per] => 0.81 [ttl_trd_qty] => 344026 [volume] => 44161 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.42 [close_price] => 200.2 [chn_per] => 0.81 [ttl_trd_qty] => 344026 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.42 [close_price] => 200 [chn_per] => 0.7 [ttl_trd_qty] => 373015 [volume] => 28989 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.42 [close_price] => 199.75 [chn_per] => 0.58 [ttl_trd_qty] => 379034 [volume] => 6019 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.42 [close_price] => 200 [chn_per] => 0.7 [ttl_trd_qty] => 381362 [volume] => 2328 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.42 [close_price] => 199.95 [chn_per] => 0.68 [ttl_trd_qty] => 383451 [volume] => 2089 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 199.45 [high_price] => 203 [low_price] => 199.42 [close_price] => 199.95 [chn_per] => 0.68 [ttl_trd_qty] => 383451 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 199.45 [high_price] => 203 [low_price] => 198.76 [close_price] => 199.52 [chn_per] => 0.46 [ttl_trd_qty] => 432459 [volume] => 49008 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 199.45 [high_price] => 203 [low_price] => 198.76 [close_price] => 199.56 [chn_per] => 0.48 [ttl_trd_qty] => 443505 [volume] => 11046 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 199.45 [high_price] => 203 [low_price] => 198.76 [close_price] => 198.91 [chn_per] => 0.16 [ttl_trd_qty] => 479895 [volume] => 36390 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 199.45 [high_price] => 203 [low_price] => 198.76 [close_price] => 198.91 [chn_per] => 0.16 [ttl_trd_qty] => 479895 [volume] => 0 ) ) [INOXINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1939.1 [close_price] => 1944.1 [chn_per] => -0.73 [ttl_trd_qty] => 10742 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1939.1 [close_price] => 1944.1 [chn_per] => -0.73 [ttl_trd_qty] => 10742 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1912.3 [close_price] => 1930.5 [chn_per] => -1.42 [ttl_trd_qty] => 42976 [volume] => 32234 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1912.3 [close_price] => 1932.8 [chn_per] => -1.31 [ttl_trd_qty] => 49816 [volume] => 6840 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1912.3 [close_price] => 1915.5 [chn_per] => -2.19 [ttl_trd_qty] => 60486 [volume] => 10670 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1912.3 [close_price] => 1915.5 [chn_per] => -2.19 [ttl_trd_qty] => 60486 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1910.2 [close_price] => 1912.2 [chn_per] => -2.36 [ttl_trd_qty] => 68699 [volume] => 8213 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1910.2 [close_price] => 1912.2 [chn_per] => -2.36 [ttl_trd_qty] => 68699 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1910.2 [close_price] => 1920.1 [chn_per] => -1.96 [ttl_trd_qty] => 79999 [volume] => 11300 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1910.2 [close_price] => 1920.1 [chn_per] => -1.96 [ttl_trd_qty] => 79999 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1910.2 [close_price] => 1919.2 [chn_per] => -2 [ttl_trd_qty] => 85439 [volume] => 5440 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1910.2 [close_price] => 1915.3 [chn_per] => -2.2 [ttl_trd_qty] => 86145 [volume] => 706 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1874.7 [close_price] => 1878 [chn_per] => -4.11 [ttl_trd_qty] => 111859 [volume] => 25714 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1874.7 [close_price] => 1897.1 [chn_per] => -3.13 [ttl_trd_qty] => 127451 [volume] => 15592 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1874.7 [close_price] => 1897.1 [chn_per] => -3.13 [ttl_trd_qty] => 127451 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1874.7 [close_price] => 1898.8 [chn_per] => -3.04 [ttl_trd_qty] => 131792 [volume] => 4341 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1874.7 [close_price] => 1898.8 [chn_per] => -3.04 [ttl_trd_qty] => 131792 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1874.7 [close_price] => 1889.6 [chn_per] => -3.51 [ttl_trd_qty] => 137600 [volume] => 5808 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1874.7 [close_price] => 1891.3 [chn_per] => -3.43 [ttl_trd_qty] => 139873 [volume] => 2273 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1874.7 [close_price] => 1889.3 [chn_per] => -3.53 [ttl_trd_qty] => 141865 [volume] => 1992 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1874.7 [close_price] => 1876.2 [chn_per] => -4.2 [ttl_trd_qty] => 152070 [volume] => 10205 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1874.7 [close_price] => 1876.2 [chn_per] => -4.2 [ttl_trd_qty] => 152070 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1870 [close_price] => 1917.7 [chn_per] => -2.08 [ttl_trd_qty] => 190112 [volume] => 38042 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1870 [close_price] => 1897.8 [chn_per] => -3.09 [ttl_trd_qty] => 209558 [volume] => 19446 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1870 [close_price] => 1895 [chn_per] => -3.24 [ttl_trd_qty] => 222547 [volume] => 12989 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1961.1 [high_price] => 1975 [low_price] => 1870 [close_price] => 1895 [chn_per] => -3.24 [ttl_trd_qty] => 222547 [volume] => 0 ) ) [INOXWIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 90.2 [high_price] => 90.97 [low_price] => 90.16 [close_price] => 90.48 [chn_per] => 0.4 [ttl_trd_qty] => 113452 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 90.2 [high_price] => 90.97 [low_price] => 90.16 [close_price] => 90.48 [chn_per] => 0.65 [ttl_trd_qty] => 2481022 [volume] => 2367570 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 90.2 [high_price] => 91.11 [low_price] => 90.16 [close_price] => 90.71 [chn_per] => 0.18 [ttl_trd_qty] => 2690363 [volume] => 209341 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 90.2 [high_price] => 91.11 [low_price] => 90.05 [close_price] => 90.33 [chn_per] => 0.18 [ttl_trd_qty] => 2690363 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 90.2 [high_price] => 91.11 [low_price] => 90.05 [close_price] => 90.21 [chn_per] => 0.1 [ttl_trd_qty] => 3219821 [volume] => 529458 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 90.2 [high_price] => 91.11 [low_price] => 90.05 [close_price] => 90.95 [chn_per] => 0.1 [ttl_trd_qty] => 3219821 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 90.2 [high_price] => 91.11 [low_price] => 90.05 [close_price] => 90.51 [chn_per] => 0.43 [ttl_trd_qty] => 3819467 [volume] => 599646 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 90.2 [high_price] => 91.11 [low_price] => 90.05 [close_price] => 91.05 [chn_per] => 1.03 [ttl_trd_qty] => 4030402 [volume] => 210935 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 90.2 [high_price] => 91.11 [low_price] => 90.05 [close_price] => 91 [chn_per] => 0.98 [ttl_trd_qty] => 4232915 [volume] => 202513 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 90.2 [high_price] => 91.11 [low_price] => 90.05 [close_price] => 91 [chn_per] => 0.87 [ttl_trd_qty] => 4418563 [volume] => 185648 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.05 [close_price] => 91.33 [chn_per] => 0.87 [ttl_trd_qty] => 4418563 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.05 [close_price] => 90.83 [chn_per] => 0.85 [ttl_trd_qty] => 5247250 [volume] => 828687 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.05 [close_price] => 90.42 [chn_per] => 0.33 [ttl_trd_qty] => 5629358 [volume] => 382108 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.02 [close_price] => 90.51 [chn_per] => 0.43 [ttl_trd_qty] => 5891993 [volume] => 262635 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.02 [close_price] => 90.51 [chn_per] => 0.27 [ttl_trd_qty] => 6121122 [volume] => 229129 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.02 [close_price] => 90.36 [chn_per] => 0.27 [ttl_trd_qty] => 6389180 [volume] => 268058 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.02 [close_price] => 90.6 [chn_per] => 0.53 [ttl_trd_qty] => 6536963 [volume] => 147783 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.02 [close_price] => 90.41 [chn_per] => 0.53 [ttl_trd_qty] => 6536963 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.02 [close_price] => 90.65 [chn_per] => 0.59 [ttl_trd_qty] => 6717223 [volume] => 180260 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.02 [close_price] => 90.64 [chn_per] => 0.59 [ttl_trd_qty] => 6717223 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.02 [close_price] => 90.63 [chn_per] => 0.57 [ttl_trd_qty] => 6928200 [volume] => 210977 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.02 [close_price] => 90.42 [chn_per] => 0.57 [ttl_trd_qty] => 6928200 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.02 [close_price] => 90.26 [chn_per] => 0.17 [ttl_trd_qty] => 7190956 [volume] => 262756 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.02 [close_price] => 90.3 [chn_per] => 0.2 [ttl_trd_qty] => 7610891 [volume] => 419935 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 90.02 [close_price] => 90.3 [chn_per] => 0.09 [ttl_trd_qty] => 7921672 [volume] => 310781 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 90.2 [high_price] => 91.47 [low_price] => 89.38 [close_price] => 89.75 [chn_per] => -0.41 [ttl_trd_qty] => 9554755 [volume] => 1633083 ) ) [INSECTICID] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 663.15 [high_price] => 663.45 [low_price] => 663.15 [close_price] => 663.45 [chn_per] => 0.39 [ttl_trd_qty] => 50 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 659.85 [close_price] => 659.85 [chn_per] => -0.15 [ttl_trd_qty] => 346 [volume] => 296 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 656.15 [close_price] => 659.05 [chn_per] => -0.27 [ttl_trd_qty] => 755 [volume] => 409 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 656.15 [close_price] => 659.4 [chn_per] => -0.22 [ttl_trd_qty] => 942 [volume] => 187 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 656.15 [close_price] => 659 [chn_per] => -0.28 [ttl_trd_qty] => 1431 [volume] => 489 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 656.15 [close_price] => 659 [chn_per] => -0.28 [ttl_trd_qty] => 1431 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 655.05 [close_price] => 656 [chn_per] => -0.73 [ttl_trd_qty] => 2746 [volume] => 1315 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 653.5 [close_price] => 653.5 [chn_per] => -1.11 [ttl_trd_qty] => 3689 [volume] => 943 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 653.5 [close_price] => 653.5 [chn_per] => -1.11 [ttl_trd_qty] => 3689 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 653.2 [close_price] => 653.2 [chn_per] => -1.16 [ttl_trd_qty] => 4351 [volume] => 662 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 653 [close_price] => 653.05 [chn_per] => -1.18 [ttl_trd_qty] => 4564 [volume] => 213 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 653 [close_price] => 654.2 [chn_per] => -1.01 [ttl_trd_qty] => 4739 [volume] => 175 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 653 [close_price] => 653.85 [chn_per] => -1.06 [ttl_trd_qty] => 5399 [volume] => 660 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 652.6 [close_price] => 653.7 [chn_per] => -1.08 [ttl_trd_qty] => 5695 [volume] => 296 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 652.6 [close_price] => 654.6 [chn_per] => -0.95 [ttl_trd_qty] => 6120 [volume] => 425 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 652.6 [close_price] => 654.6 [chn_per] => -0.95 [ttl_trd_qty] => 6120 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 652.6 [close_price] => 654.9 [chn_per] => -0.9 [ttl_trd_qty] => 6148 [volume] => 28 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 652.6 [close_price] => 654.9 [chn_per] => -0.9 [ttl_trd_qty] => 6392 [volume] => 244 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 652.6 [close_price] => 654.9 [chn_per] => -0.9 [ttl_trd_qty] => 6392 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 652.6 [close_price] => 654.8 [chn_per] => -0.92 [ttl_trd_qty] => 7170 [volume] => 778 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 652.6 [close_price] => 654.95 [chn_per] => -0.89 [ttl_trd_qty] => 7191 [volume] => 21 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 652.6 [close_price] => 654.95 [chn_per] => -0.89 [ttl_trd_qty] => 7191 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 652 [close_price] => 653.1 [chn_per] => -1.17 [ttl_trd_qty] => 7762 [volume] => 571 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 652 [close_price] => 652.6 [chn_per] => -1.25 [ttl_trd_qty] => 7888 [volume] => 126 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 663.15 [high_price] => 663.95 [low_price] => 652 [close_price] => 655 [chn_per] => -0.89 [ttl_trd_qty] => 9355 [volume] => 1467 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 663.15 [high_price] => 669 [low_price] => 650 [close_price] => 654 [chn_per] => -1.04 [ttl_trd_qty] => 18174 [volume] => 8819 ) ) [INSPIRISYS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 106.53 [chn_per] => 2.3 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 106.53 [chn_per] => 2.3 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 106.99 [high_price] => 107 [low_price] => 106.99 [close_price] => 107 [chn_per] => 2.76 [ttl_trd_qty] => 400 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 106.99 [high_price] => 107 [low_price] => 106.99 [close_price] => 107 [chn_per] => 2.76 [ttl_trd_qty] => 400 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 106.99 [high_price] => 107 [low_price] => 106.99 [close_price] => 107 [chn_per] => 2.76 [ttl_trd_qty] => 493 [volume] => 93 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 106.99 [high_price] => 107 [low_price] => 106.99 [close_price] => 107 [chn_per] => 2.76 [ttl_trd_qty] => 493 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 106.99 [high_price] => 107 [low_price] => 106.99 [close_price] => 107 [chn_per] => 2.76 [ttl_trd_qty] => 493 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 106.99 [high_price] => 107 [low_price] => 106.99 [close_price] => 107 [chn_per] => 2.76 [ttl_trd_qty] => 493 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 106.99 [high_price] => 107 [low_price] => 106.99 [close_price] => 107 [chn_per] => 2.76 [ttl_trd_qty] => 493 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 106.99 [high_price] => 107 [low_price] => 106.99 [close_price] => 107 [chn_per] => 2.76 [ttl_trd_qty] => 493 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.25 [close_price] => 102.25 [chn_per] => -1.81 [ttl_trd_qty] => 797 [volume] => 304 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.25 [close_price] => 102.25 [chn_per] => -1.81 [ttl_trd_qty] => 797 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.25 [close_price] => 103.48 [chn_per] => -0.62 [ttl_trd_qty] => 810 [volume] => 13 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.25 [close_price] => 103.48 [chn_per] => -0.62 [ttl_trd_qty] => 810 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.25 [close_price] => 103.48 [chn_per] => -0.62 [ttl_trd_qty] => 816 [volume] => 6 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.25 [close_price] => 103.48 [chn_per] => -0.62 [ttl_trd_qty] => 816 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.25 [close_price] => 103.48 [chn_per] => -0.62 [ttl_trd_qty] => 816 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.25 [close_price] => 103.48 [chn_per] => -0.62 [ttl_trd_qty] => 817 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.25 [close_price] => 103.48 [chn_per] => -0.62 [ttl_trd_qty] => 817 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.25 [close_price] => 104 [chn_per] => -0.12 [ttl_trd_qty] => 918 [volume] => 101 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.25 [close_price] => 104 [chn_per] => -0.12 [ttl_trd_qty] => 918 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.25 [close_price] => 104 [chn_per] => -0.12 [ttl_trd_qty] => 918 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.11 [close_price] => 102.9 [chn_per] => -1.18 [ttl_trd_qty] => 1295 [volume] => 377 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.11 [close_price] => 103 [chn_per] => -1.09 [ttl_trd_qty] => 1577 [volume] => 282 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.11 [close_price] => 103 [chn_per] => -1.09 [ttl_trd_qty] => 1731 [volume] => 154 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 106.99 [high_price] => 107 [low_price] => 102.11 [close_price] => 103 [chn_per] => -1.09 [ttl_trd_qty] => 1893 [volume] => 162 ) ) [INTELLECT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 724.9 [high_price] => 729 [low_price] => 720.65 [close_price] => 725.45 [chn_per] => 1.14 [ttl_trd_qty] => 6825 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 724.9 [high_price] => 729 [low_price] => 720.65 [close_price] => 725.45 [chn_per] => 1.14 [ttl_trd_qty] => 6825 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 733.05 [chn_per] => 2.2 [ttl_trd_qty] => 164089 [volume] => 157264 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 729.05 [chn_per] => 1.65 [ttl_trd_qty] => 181578 [volume] => 17489 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 729.9 [chn_per] => 1.76 [ttl_trd_qty] => 202368 [volume] => 20790 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 729.9 [chn_per] => 1.76 [ttl_trd_qty] => 202368 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 727.45 [chn_per] => 1.42 [ttl_trd_qty] => 224006 [volume] => 21638 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 727.45 [chn_per] => 1.42 [ttl_trd_qty] => 224006 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 729.35 [chn_per] => 1.69 [ttl_trd_qty] => 232051 [volume] => 8045 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 729.35 [chn_per] => 1.69 [ttl_trd_qty] => 232051 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 724.4 [chn_per] => 1 [ttl_trd_qty] => 251269 [volume] => 19218 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 724.4 [chn_per] => 1 [ttl_trd_qty] => 254043 [volume] => 2774 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 724.7 [chn_per] => 1.04 [ttl_trd_qty] => 262108 [volume] => 8065 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 725.35 [chn_per] => 1.13 [ttl_trd_qty] => 269826 [volume] => 7718 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 725.35 [chn_per] => 1.13 [ttl_trd_qty] => 269826 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 724.35 [chn_per] => 0.99 [ttl_trd_qty] => 275299 [volume] => 5473 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 724.35 [chn_per] => 0.99 [ttl_trd_qty] => 275299 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 725.2 [chn_per] => 1.11 [ttl_trd_qty] => 281727 [volume] => 6428 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 723.5 [chn_per] => 0.87 [ttl_trd_qty] => 288230 [volume] => 6503 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 723.4 [chn_per] => 0.86 [ttl_trd_qty] => 293814 [volume] => 5584 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 725.15 [chn_per] => 1.1 [ttl_trd_qty] => 298838 [volume] => 5024 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 725.15 [chn_per] => 1.1 [ttl_trd_qty] => 298838 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 730.7 [chn_per] => 1.88 [ttl_trd_qty] => 324810 [volume] => 25972 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 730.65 [chn_per] => 1.87 [ttl_trd_qty] => 341894 [volume] => 17084 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 726.9 [chn_per] => 1.35 [ttl_trd_qty] => 354002 [volume] => 12108 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 724.9 [high_price] => 746.75 [low_price] => 720.3 [close_price] => 726.9 [chn_per] => 1.35 [ttl_trd_qty] => 354002 [volume] => 0 ) ) [INTERARCH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1929 [high_price] => 1936.8 [low_price] => 1927.8 [close_price] => 1934.5 [chn_per] => 0.29 [ttl_trd_qty] => 101 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1929 [high_price] => 1936.8 [low_price] => 1927.8 [close_price] => 1934.5 [chn_per] => 0.29 [ttl_trd_qty] => 101 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1918.5 [close_price] => 1932 [chn_per] => 0.16 [ttl_trd_qty] => 2085 [volume] => 1984 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1918.5 [close_price] => 1930 [chn_per] => 0.05 [ttl_trd_qty] => 3789 [volume] => 1704 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1918.5 [close_price] => 1931.1 [chn_per] => 0.11 [ttl_trd_qty] => 4182 [volume] => 393 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1918.5 [close_price] => 1931.1 [chn_per] => 0.11 [ttl_trd_qty] => 4182 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1918.5 [close_price] => 1921.2 [chn_per] => -0.4 [ttl_trd_qty] => 5373 [volume] => 1191 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1918.5 [close_price] => 1921.2 [chn_per] => -0.4 [ttl_trd_qty] => 5373 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1918.5 [close_price] => 1922.6 [chn_per] => -0.33 [ttl_trd_qty] => 5833 [volume] => 460 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1918.5 [close_price] => 1922.6 [chn_per] => -0.33 [ttl_trd_qty] => 5833 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1912.2 [close_price] => 1934 [chn_per] => 0.26 [ttl_trd_qty] => 8496 [volume] => 2663 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1912.2 [close_price] => 1932 [chn_per] => 0.16 [ttl_trd_qty] => 8800 [volume] => 304 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1912.2 [close_price] => 1930 [chn_per] => 0.05 [ttl_trd_qty] => 11453 [volume] => 2653 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1912.2 [close_price] => 1932.9 [chn_per] => 0.2 [ttl_trd_qty] => 12367 [volume] => 914 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1912.2 [close_price] => 1932.9 [chn_per] => 0.2 [ttl_trd_qty] => 12367 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1912.2 [close_price] => 1932.2 [chn_per] => 0.17 [ttl_trd_qty] => 13340 [volume] => 973 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1912.2 [close_price] => 1932.2 [chn_per] => 0.17 [ttl_trd_qty] => 13340 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1908.1 [close_price] => 1923.6 [chn_per] => -0.28 [ttl_trd_qty] => 21465 [volume] => 8125 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1908.1 [close_price] => 1929.6 [chn_per] => 0.03 [ttl_trd_qty] => 22281 [volume] => 816 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1908.1 [close_price] => 1927.8 [chn_per] => -0.06 [ttl_trd_qty] => 22592 [volume] => 311 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1908.1 [close_price] => 1929.6 [chn_per] => 0.03 [ttl_trd_qty] => 23518 [volume] => 926 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1908.1 [close_price] => 1929.6 [chn_per] => 0.03 [ttl_trd_qty] => 23518 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1908.1 [close_price] => 1924.8 [chn_per] => -0.22 [ttl_trd_qty] => 27053 [volume] => 3535 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1908.1 [close_price] => 1926.1 [chn_per] => -0.15 [ttl_trd_qty] => 27872 [volume] => 819 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1908.1 [close_price] => 1922.3 [chn_per] => -0.35 [ttl_trd_qty] => 29584 [volume] => 1712 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1929 [high_price] => 1940.9 [low_price] => 1908.1 [close_price] => 1922.3 [chn_per] => -0.35 [ttl_trd_qty] => 29584 [volume] => 0 ) ) [INTERNET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 12.65 [high_price] => 12.71 [low_price] => 12.65 [close_price] => 12.7 [chn_per] => 1.03 [ttl_trd_qty] => 13634 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 12.65 [high_price] => 12.77 [low_price] => 12.65 [close_price] => 12.77 [chn_per] => 1.59 [ttl_trd_qty] => 41202 [volume] => 27568 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12.65 [high_price] => 12.77 [low_price] => 12.65 [close_price] => 12.75 [chn_per] => 1.43 [ttl_trd_qty] => 41994 [volume] => 792 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12.65 [high_price] => 12.77 [low_price] => 12.65 [close_price] => 12.75 [chn_per] => 1.43 [ttl_trd_qty] => 41994 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12.65 [high_price] => 12.77 [low_price] => 12.65 [close_price] => 12.75 [chn_per] => 1.43 [ttl_trd_qty] => 48111 [volume] => 6117 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 12.65 [high_price] => 12.77 [low_price] => 12.65 [close_price] => 12.75 [chn_per] => 1.43 [ttl_trd_qty] => 48111 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12.65 [high_price] => 12.79 [low_price] => 12.65 [close_price] => 12.74 [chn_per] => 1.35 [ttl_trd_qty] => 77849 [volume] => 29738 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12.65 [high_price] => 12.79 [low_price] => 12.65 [close_price] => 12.78 [chn_per] => 1.67 [ttl_trd_qty] => 80800 [volume] => 2951 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12.65 [high_price] => 12.8 [low_price] => 12.65 [close_price] => 12.8 [chn_per] => 1.83 [ttl_trd_qty] => 85410 [volume] => 4610 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12.65 [high_price] => 12.9 [low_price] => 12.65 [close_price] => 12.85 [chn_per] => 2.23 [ttl_trd_qty] => 493637 [volume] => 408227 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12.65 [high_price] => 12.9 [low_price] => 12.65 [close_price] => 12.85 [chn_per] => 2.23 [ttl_trd_qty] => 493637 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12.65 [high_price] => 12.9 [low_price] => 12.65 [close_price] => 12.84 [chn_per] => 2.15 [ttl_trd_qty] => 498629 [volume] => 4992 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 12.65 [high_price] => 12.9 [low_price] => 12.65 [close_price] => 12.87 [chn_per] => 2.39 [ttl_trd_qty] => 508382 [volume] => 9753 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12.65 [high_price] => 12.9 [low_price] => 12.65 [close_price] => 12.87 [chn_per] => 2.39 [ttl_trd_qty] => 510885 [volume] => 2503 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12.65 [high_price] => 12.9 [low_price] => 12.65 [close_price] => 12.86 [chn_per] => 2.31 [ttl_trd_qty] => 513210 [volume] => 2325 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12.65 [high_price] => 12.9 [low_price] => 12.65 [close_price] => 12.84 [chn_per] => 2.15 [ttl_trd_qty] => 516144 [volume] => 2934 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12.65 [high_price] => 12.9 [low_price] => 12.65 [close_price] => 12.88 [chn_per] => 2.47 [ttl_trd_qty] => 532123 [volume] => 15979 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12.65 [high_price] => 12.9 [low_price] => 12.65 [close_price] => 12.88 [chn_per] => 2.47 [ttl_trd_qty] => 532123 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12.65 [high_price] => 12.9 [low_price] => 12.65 [close_price] => 12.89 [chn_per] => 2.55 [ttl_trd_qty] => 537481 [volume] => 5358 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12.65 [high_price] => 12.9 [low_price] => 12.65 [close_price] => 12.89 [chn_per] => 2.55 [ttl_trd_qty] => 537481 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12.65 [high_price] => 12.91 [low_price] => 12.65 [close_price] => 12.91 [chn_per] => 2.7 [ttl_trd_qty] => 553026 [volume] => 15545 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12.65 [high_price] => 12.91 [low_price] => 12.65 [close_price] => 12.91 [chn_per] => 2.7 [ttl_trd_qty] => 553026 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12.65 [high_price] => 12.92 [low_price] => 12.65 [close_price] => 12.91 [chn_per] => 2.7 [ttl_trd_qty] => 570592 [volume] => 17566 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12.65 [high_price] => 12.97 [low_price] => 12.65 [close_price] => 12.97 [chn_per] => 3.18 [ttl_trd_qty] => 656635 [volume] => 86043 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12.65 [high_price] => 12.98 [low_price] => 12.65 [close_price] => 12.94 [chn_per] => 2.94 [ttl_trd_qty] => 834262 [volume] => 177627 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12.65 [high_price] => 12.98 [low_price] => 12.65 [close_price] => 12.98 [chn_per] => 3.26 [ttl_trd_qty] => 1004083 [volume] => 169821 ) ) [INTLCONV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 79.25 [high_price] => 79.25 [low_price] => 79.25 [close_price] => 79.25 [chn_per] => -0.86 [ttl_trd_qty] => 159 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 80.15 [chn_per] => 0.26 [ttl_trd_qty] => 4461 [volume] => 4302 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 80.44 [chn_per] => 0.63 [ttl_trd_qty] => 5139 [volume] => 678 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 80.44 [chn_per] => 0.63 [ttl_trd_qty] => 5139 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 80 [chn_per] => 0.08 [ttl_trd_qty] => 6271 [volume] => 1132 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 80 [chn_per] => 0.08 [ttl_trd_qty] => 6271 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 79.76 [chn_per] => -0.23 [ttl_trd_qty] => 7492 [volume] => 1221 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 79.88 [chn_per] => -0.08 [ttl_trd_qty] => 8527 [volume] => 1035 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 79.86 [chn_per] => -0.1 [ttl_trd_qty] => 8528 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 79.56 [chn_per] => -0.48 [ttl_trd_qty] => 9388 [volume] => 860 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 79.56 [chn_per] => -0.48 [ttl_trd_qty] => 9388 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 79.6 [chn_per] => -0.43 [ttl_trd_qty] => 10639 [volume] => 1251 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 79.44 [chn_per] => -0.63 [ttl_trd_qty] => 11708 [volume] => 1069 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 79.49 [chn_per] => -0.56 [ttl_trd_qty] => 11921 [volume] => 213 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 79.25 [close_price] => 79.47 [chn_per] => -0.59 [ttl_trd_qty] => 11922 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 78.7 [close_price] => 78.78 [chn_per] => -1.45 [ttl_trd_qty] => 18801 [volume] => 6879 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 78.7 [close_price] => 78.99 [chn_per] => -1.19 [ttl_trd_qty] => 19171 [volume] => 370 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 78.7 [close_price] => 78.99 [chn_per] => -1.19 [ttl_trd_qty] => 19171 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 78.7 [close_price] => 79 [chn_per] => -1.18 [ttl_trd_qty] => 19287 [volume] => 116 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 78.7 [close_price] => 79 [chn_per] => -1.18 [ttl_trd_qty] => 19287 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 78.7 [close_price] => 79.08 [chn_per] => -1.08 [ttl_trd_qty] => 19835 [volume] => 548 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 78.7 [close_price] => 79.08 [chn_per] => -1.08 [ttl_trd_qty] => 19835 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 78.51 [close_price] => 78.98 [chn_per] => -1.2 [ttl_trd_qty] => 21403 [volume] => 1568 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 78.51 [close_price] => 78.96 [chn_per] => -1.23 [ttl_trd_qty] => 21431 [volume] => 28 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 78.51 [close_price] => 78.79 [chn_per] => -1.44 [ttl_trd_qty] => 21836 [volume] => 405 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 79.25 [high_price] => 80.7 [low_price] => 78.51 [close_price] => 79.51 [chn_per] => -0.54 [ttl_trd_qty] => 29512 [volume] => 7676 ) ) [IOB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 34.15 [high_price] => 34.35 [low_price] => 34.1 [close_price] => 34.3 [chn_per] => 0.62 [ttl_trd_qty] => 53932 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 34.19 [high_price] => 34.35 [low_price] => 34.1 [close_price] => 34.3 [chn_per] => 0.62 [ttl_trd_qty] => 53932 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 34.19 [high_price] => 34.35 [low_price] => 34 [close_price] => 34.12 [chn_per] => 0.09 [ttl_trd_qty] => 310136 [volume] => 256204 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 34.19 [high_price] => 34.35 [low_price] => 34 [close_price] => 34.12 [chn_per] => 0.09 [ttl_trd_qty] => 310136 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 34.19 [high_price] => 34.35 [low_price] => 34 [close_price] => 34.12 [chn_per] => 0.09 [ttl_trd_qty] => 447555 [volume] => 137419 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 34.19 [high_price] => 34.35 [low_price] => 34 [close_price] => 34.24 [chn_per] => 0.44 [ttl_trd_qty] => 654321 [volume] => 206766 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 34.19 [high_price] => 34.35 [low_price] => 34 [close_price] => 34.24 [chn_per] => 0.44 [ttl_trd_qty] => 654321 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 34.19 [high_price] => 34.35 [low_price] => 34 [close_price] => 34.21 [chn_per] => 0.35 [ttl_trd_qty] => 760956 [volume] => 106635 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 34.19 [high_price] => 34.35 [low_price] => 34 [close_price] => 34.24 [chn_per] => 0.44 [ttl_trd_qty] => 815598 [volume] => 54642 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 34.19 [high_price] => 34.35 [low_price] => 34 [close_price] => 34.22 [chn_per] => 0.38 [ttl_trd_qty] => 847496 [volume] => 31898 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 34.19 [high_price] => 34.35 [low_price] => 34 [close_price] => 34.26 [chn_per] => 0.5 [ttl_trd_qty] => 864654 [volume] => 17158 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 34.19 [high_price] => 34.35 [low_price] => 34 [close_price] => 34.26 [chn_per] => 0.5 [ttl_trd_qty] => 864654 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 34.19 [high_price] => 34.35 [low_price] => 34 [close_price] => 34.26 [chn_per] => 0.5 [ttl_trd_qty] => 994000 [volume] => 129346 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.3 [chn_per] => 0.62 [ttl_trd_qty] => 1131142 [volume] => 137142 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.29 [chn_per] => 0.59 [ttl_trd_qty] => 1173782 [volume] => 42640 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.26 [chn_per] => 0.5 [ttl_trd_qty] => 1187311 [volume] => 13529 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.21 [chn_per] => 0.35 [ttl_trd_qty] => 1237181 [volume] => 49870 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.2 [chn_per] => 0.32 [ttl_trd_qty] => 1294541 [volume] => 57360 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.26 [chn_per] => 0.5 [ttl_trd_qty] => 1326790 [volume] => 32249 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.21 [chn_per] => 0.35 [ttl_trd_qty] => 1360366 [volume] => 33576 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.19 [chn_per] => 0.29 [ttl_trd_qty] => 1393223 [volume] => 32857 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.19 [chn_per] => 0.29 [ttl_trd_qty] => 1476817 [volume] => 83594 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.1 [chn_per] => 0.03 [ttl_trd_qty] => 1580412 [volume] => 103595 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.1 [chn_per] => 0.03 [ttl_trd_qty] => 1580412 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.2 [chn_per] => 0.32 [ttl_trd_qty] => 1731405 [volume] => 150993 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 34.19 [high_price] => 34.42 [low_price] => 34 [close_price] => 34.23 [chn_per] => 0.41 [ttl_trd_qty] => 1993677 [volume] => 262272 ) ) [IOC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 139.51 [high_price] => 140.23 [low_price] => 138.38 [close_price] => 139.3 [chn_per] => 0.09 [ttl_trd_qty] => 19013315 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 139.7 [high_price] => 139.7 [low_price] => 138.6 [close_price] => 138.93 [chn_per] => -0.32 [ttl_trd_qty] => 1052094 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 139.7 [high_price] => 139.7 [low_price] => 138.42 [close_price] => 138.7 [chn_per] => -0.49 [ttl_trd_qty] => 1805166 [volume] => 753072 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 139.7 [high_price] => 139.7 [low_price] => 138.42 [close_price] => 138.7 [chn_per] => -0.49 [ttl_trd_qty] => 1805166 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 139.7 [high_price] => 139.7 [low_price] => 138.42 [close_price] => 138.86 [chn_per] => -0.37 [ttl_trd_qty] => 2382944 [volume] => 577778 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 139.7 [high_price] => 139.7 [low_price] => 138.42 [close_price] => 138.86 [chn_per] => -0.37 [ttl_trd_qty] => 2382944 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 139.7 [high_price] => 139.7 [low_price] => 138.42 [close_price] => 138.82 [chn_per] => -0.4 [ttl_trd_qty] => 3049591 [volume] => 666647 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 139.7 [high_price] => 139.7 [low_price] => 138.42 [close_price] => 139.26 [chn_per] => -0.09 [ttl_trd_qty] => 3353495 [volume] => 303904 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 139.7 [high_price] => 139.7 [low_price] => 138.42 [close_price] => 139.15 [chn_per] => -0.17 [ttl_trd_qty] => 3515339 [volume] => 161844 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 139.7 [high_price] => 140.09 [low_price] => 138.42 [close_price] => 140 [chn_per] => 0.44 [ttl_trd_qty] => 3935231 [volume] => 419892 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 139.7 [high_price] => 140.1 [low_price] => 138.42 [close_price] => 139.83 [chn_per] => 0.32 [ttl_trd_qty] => 4254863 [volume] => 319632 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 139.7 [high_price] => 140.1 [low_price] => 138.42 [close_price] => 139.9 [chn_per] => 0.37 [ttl_trd_qty] => 4775513 [volume] => 520650 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 139.7 [high_price] => 140.1 [low_price] => 138.42 [close_price] => 140.02 [chn_per] => 0.46 [ttl_trd_qty] => 5015872 [volume] => 240359 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 139.7 [high_price] => 140.1 [low_price] => 138.42 [close_price] => 140.04 [chn_per] => 0.47 [ttl_trd_qty] => 5364004 [volume] => 348132 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 139.7 [high_price] => 140.1 [low_price] => 138.42 [close_price] => 140.03 [chn_per] => 0.47 [ttl_trd_qty] => 5349997 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 139.7 [high_price] => 140.15 [low_price] => 138.42 [close_price] => 139.9 [chn_per] => 0.37 [ttl_trd_qty] => 5851195 [volume] => 501198 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 139.7 [high_price] => 140.15 [low_price] => 138.42 [close_price] => 139.84 [chn_per] => 0.33 [ttl_trd_qty] => 6116797 [volume] => 265602 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 139.7 [high_price] => 140.15 [low_price] => 138.42 [close_price] => 139.76 [chn_per] => 0.27 [ttl_trd_qty] => 6184000 [volume] => 67203 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 139.7 [high_price] => 140.15 [low_price] => 138.42 [close_price] => 139.86 [chn_per] => 0.34 [ttl_trd_qty] => 6655583 [volume] => 471583 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 139.7 [high_price] => 140.15 [low_price] => 138.42 [close_price] => 139.79 [chn_per] => 0.29 [ttl_trd_qty] => 6879520 [volume] => 223937 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 139.7 [high_price] => 140.15 [low_price] => 138.42 [close_price] => 139.79 [chn_per] => 0.29 [ttl_trd_qty] => 6879520 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 139.7 [high_price] => 140.15 [low_price] => 138.42 [close_price] => 140.1 [chn_per] => 0.52 [ttl_trd_qty] => 7366044 [volume] => 486524 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 139.7 [high_price] => 140.32 [low_price] => 138.42 [close_price] => 140.01 [chn_per] => 0.45 [ttl_trd_qty] => 7981137 [volume] => 615093 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 139.7 [high_price] => 140.32 [low_price] => 138.42 [close_price] => 140.01 [chn_per] => 0.45 [ttl_trd_qty] => 7981137 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 139.7 [high_price] => 140.32 [low_price] => 138.42 [close_price] => 140.16 [chn_per] => 0.56 [ttl_trd_qty] => 8282509 [volume] => 301372 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 139.7 [high_price] => 140.32 [low_price] => 138.42 [close_price] => 139.99 [chn_per] => 0.44 [ttl_trd_qty] => 10733322 [volume] => 2450813 ) ) [IOLCP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 145.75 [high_price] => 146.59 [low_price] => 145.44 [close_price] => 145.82 [chn_per] => 0.36 [ttl_trd_qty] => 76094 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 145.75 [high_price] => 146.59 [low_price] => 145.44 [close_price] => 145.82 [chn_per] => 0.36 [ttl_trd_qty] => 76094 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 145.75 [high_price] => 146.8 [low_price] => 144.6 [close_price] => 145.26 [chn_per] => -0.02 [ttl_trd_qty] => 790498 [volume] => 714404 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 145.75 [high_price] => 146.8 [low_price] => 144.6 [close_price] => 146.38 [chn_per] => 0.75 [ttl_trd_qty] => 1009612 [volume] => 219114 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 145.75 [high_price] => 146.8 [low_price] => 144.6 [close_price] => 145.29 [chn_per] => 0 [ttl_trd_qty] => 1154269 [volume] => 144657 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 145.75 [high_price] => 146.8 [low_price] => 144.6 [close_price] => 145.29 [chn_per] => 0 [ttl_trd_qty] => 1154269 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 145.75 [high_price] => 146.8 [low_price] => 144.6 [close_price] => 146 [chn_per] => 0.49 [ttl_trd_qty] => 1390611 [volume] => 236342 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 145.75 [high_price] => 146.8 [low_price] => 144.6 [close_price] => 146 [chn_per] => 0.49 [ttl_trd_qty] => 1390611 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 145.75 [high_price] => 146.8 [low_price] => 144.6 [close_price] => 145.9 [chn_per] => 0.42 [ttl_trd_qty] => 1477435 [volume] => 86824 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 145.75 [high_price] => 146.8 [low_price] => 144.6 [close_price] => 145.85 [chn_per] => 0.39 [ttl_trd_qty] => 1512753 [volume] => 35318 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 145.75 [high_price] => 146.8 [low_price] => 144.6 [close_price] => 145.74 [chn_per] => 0.31 [ttl_trd_qty] => 1577759 [volume] => 65006 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 145.75 [high_price] => 146.8 [low_price] => 144.6 [close_price] => 145.4 [chn_per] => 0.08 [ttl_trd_qty] => 1613955 [volume] => 36196 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 145.75 [high_price] => 146.8 [low_price] => 144.6 [close_price] => 145.37 [chn_per] => 0.06 [ttl_trd_qty] => 1691622 [volume] => 77667 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 145.75 [high_price] => 146.8 [low_price] => 144.6 [close_price] => 145.79 [chn_per] => 0.34 [ttl_trd_qty] => 1994028 [volume] => 302406 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 145.75 [high_price] => 147.5 [low_price] => 144.6 [close_price] => 146.4 [chn_per] => 0.76 [ttl_trd_qty] => 2226535 [volume] => 232507 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 145.75 [high_price] => 147.5 [low_price] => 144.6 [close_price] => 146.87 [chn_per] => 1.09 [ttl_trd_qty] => 2322653 [volume] => 96118 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 145.75 [high_price] => 147.5 [low_price] => 144.6 [close_price] => 146.68 [chn_per] => 0.96 [ttl_trd_qty] => 2325445 [volume] => 2792 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 145.75 [high_price] => 147.75 [low_price] => 144.6 [close_price] => 147.2 [chn_per] => 1.31 [ttl_trd_qty] => 2591171 [volume] => 265726 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 145.75 [high_price] => 147.75 [low_price] => 144.6 [close_price] => 147.2 [chn_per] => 1.31 [ttl_trd_qty] => 2591171 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 145.75 [high_price] => 147.99 [low_price] => 144.6 [close_price] => 146.37 [chn_per] => 0.74 [ttl_trd_qty] => 2830000 [volume] => 238829 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 145.75 [high_price] => 147.99 [low_price] => 144.6 [close_price] => 146.39 [chn_per] => 0.76 [ttl_trd_qty] => 2925331 [volume] => 95331 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 145.75 [high_price] => 147.99 [low_price] => 144.6 [close_price] => 146.55 [chn_per] => 0.87 [ttl_trd_qty] => 2965533 [volume] => 40202 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 145.75 [high_price] => 147.99 [low_price] => 144.6 [close_price] => 146.66 [chn_per] => 0.94 [ttl_trd_qty] => 3081865 [volume] => 116332 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 145.75 [high_price] => 147.99 [low_price] => 144.6 [close_price] => 146.66 [chn_per] => 0.94 [ttl_trd_qty] => 3081865 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 145.75 [high_price] => 148.5 [low_price] => 144.6 [close_price] => 146.5 [chn_per] => 0.83 [ttl_trd_qty] => 3747016 [volume] => 665151 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 145.75 [high_price] => 148.5 [low_price] => 144.6 [close_price] => 146.8 [chn_per] => 1.04 [ttl_trd_qty] => 4019346 [volume] => 272330 ) ) [IONEXCHANG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 412.6 [high_price] => 413.95 [low_price] => 410 [close_price] => 413.6 [chn_per] => 1.32 [ttl_trd_qty] => 10036 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 414.75 [chn_per] => 1.6 [ttl_trd_qty] => 143956 [volume] => 133920 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 415.5 [chn_per] => 1.79 [ttl_trd_qty] => 169685 [volume] => 25729 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 414.5 [chn_per] => 1.79 [ttl_trd_qty] => 169685 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 415.3 [chn_per] => 1.54 [ttl_trd_qty] => 221536 [volume] => 51851 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 415.3 [chn_per] => 1.76 [ttl_trd_qty] => 249589 [volume] => 28053 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 414.1 [chn_per] => 1.45 [ttl_trd_qty] => 257823 [volume] => 8234 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 414.3 [chn_per] => 1.49 [ttl_trd_qty] => 271583 [volume] => 13760 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 414.3 [chn_per] => 1.45 [ttl_trd_qty] => 278124 [volume] => 6541 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 414.7 [chn_per] => 1.58 [ttl_trd_qty] => 285898 [volume] => 7774 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 414.5 [chn_per] => 1.54 [ttl_trd_qty] => 294888 [volume] => 8990 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 412.6 [chn_per] => 1.08 [ttl_trd_qty] => 315297 [volume] => 20409 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 411.7 [chn_per] => 1.18 [ttl_trd_qty] => 316984 [volume] => 1687 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 413.2 [chn_per] => 1.22 [ttl_trd_qty] => 363492 [volume] => 46508 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 412.75 [chn_per] => 1.11 [ttl_trd_qty] => 368415 [volume] => 4923 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 412.75 [chn_per] => 1.11 [ttl_trd_qty] => 368415 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 412.25 [chn_per] => 1.04 [ttl_trd_qty] => 373776 [volume] => 5361 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 412.25 [chn_per] => 0.99 [ttl_trd_qty] => 377497 [volume] => 3721 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 412.25 [chn_per] => 0.88 [ttl_trd_qty] => 397183 [volume] => 19686 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 413.3 [chn_per] => 1.25 [ttl_trd_qty] => 440820 [volume] => 43637 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 412.65 [chn_per] => 1.25 [ttl_trd_qty] => 440820 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 412.65 [chn_per] => 1.32 [ttl_trd_qty] => 473683 [volume] => 32863 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 415.3 [chn_per] => 1.74 [ttl_trd_qty] => 515362 [volume] => 41679 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 414.2 [chn_per] => 1.47 [ttl_trd_qty] => 525453 [volume] => 10091 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 416.3 [chn_per] => 1.94 [ttl_trd_qty] => 596178 [volume] => 70725 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 412.6 [high_price] => 417.95 [low_price] => 410 [close_price] => 415.5 [chn_per] => 1.79 [ttl_trd_qty] => 625614 [volume] => 29436 ) ) [IPCALAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1719.8 [high_price] => 1763.3 [low_price] => 1713.2 [close_price] => 1762 [chn_per] => 3.59 [ttl_trd_qty] => 13122 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1700.1 [close_price] => 1707.8 [chn_per] => 0.4 [ttl_trd_qty] => 74095 [volume] => 60973 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1690.2 [close_price] => 1694.2 [chn_per] => -0.4 [ttl_trd_qty] => 100544 [volume] => 26449 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1690.2 [close_price] => 1694.2 [chn_per] => -0.4 [ttl_trd_qty] => 100544 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1690.2 [close_price] => 1694.3 [chn_per] => -0.39 [ttl_trd_qty] => 116787 [volume] => 16243 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1690.2 [close_price] => 1694.3 [chn_per] => -0.39 [ttl_trd_qty] => 116787 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1690.1 [chn_per] => -0.64 [ttl_trd_qty] => 133724 [volume] => 16937 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1690.1 [chn_per] => -0.64 [ttl_trd_qty] => 133724 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1688 [chn_per] => -0.76 [ttl_trd_qty] => 140500 [volume] => 6776 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1688 [chn_per] => -0.76 [ttl_trd_qty] => 142768 [volume] => 2268 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1689.8 [chn_per] => -0.66 [ttl_trd_qty] => 147275 [volume] => 4507 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1689.2 [chn_per] => -0.69 [ttl_trd_qty] => 151355 [volume] => 4080 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1694.3 [chn_per] => -0.39 [ttl_trd_qty] => 155483 [volume] => 4128 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1691.8 [chn_per] => -0.54 [ttl_trd_qty] => 161688 [volume] => 6205 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1690.1 [chn_per] => -0.64 [ttl_trd_qty] => 165866 [volume] => 4178 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1691.3 [chn_per] => -0.57 [ttl_trd_qty] => 167425 [volume] => 1559 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1694.5 [chn_per] => -0.38 [ttl_trd_qty] => 171834 [volume] => 4409 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1691.9 [chn_per] => -0.53 [ttl_trd_qty] => 174603 [volume] => 2769 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1691.9 [chn_per] => -0.53 [ttl_trd_qty] => 174603 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1692.4 [chn_per] => -0.51 [ttl_trd_qty] => 179169 [volume] => 4566 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1692.5 [chn_per] => -0.5 [ttl_trd_qty] => 180946 [volume] => 1777 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1692.5 [chn_per] => -0.5 [ttl_trd_qty] => 184867 [volume] => 3921 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1697.1 [chn_per] => -0.23 [ttl_trd_qty] => 190185 [volume] => 5318 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1694.4 [chn_per] => -0.39 [ttl_trd_qty] => 199772 [volume] => 9587 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1694.4 [chn_per] => -0.39 [ttl_trd_qty] => 199772 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1719.8 [high_price] => 1766.7 [low_price] => 1681.7 [close_price] => 1697.8 [chn_per] => -0.19 [ttl_trd_qty] => 222137 [volume] => 22365 ) ) [IPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 161.28 [high_price] => 164.43 [low_price] => 160.91 [close_price] => 161.62 [chn_per] => 0.21 [ttl_trd_qty] => 143546 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 162.06 [high_price] => 163.89 [low_price] => 162.06 [close_price] => 163.8 [chn_per] => 1.07 [ttl_trd_qty] => 8050 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 164.78 [chn_per] => 1.68 [ttl_trd_qty] => 40681 [volume] => 32631 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 164.78 [chn_per] => 1.68 [ttl_trd_qty] => 40681 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.5 [chn_per] => 0.89 [ttl_trd_qty] => 45393 [volume] => 4712 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.5 [chn_per] => 0.89 [ttl_trd_qty] => 45393 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.2 [chn_per] => 0.7 [ttl_trd_qty] => 48000 [volume] => 2607 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.88 [chn_per] => 1.12 [ttl_trd_qty] => 50021 [volume] => 2021 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.5 [chn_per] => 0.89 [ttl_trd_qty] => 50625 [volume] => 604 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163 [chn_per] => 0.58 [ttl_trd_qty] => 57676 [volume] => 7051 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 162.81 [chn_per] => 0.46 [ttl_trd_qty] => 58555 [volume] => 879 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.75 [chn_per] => 1.04 [ttl_trd_qty] => 69028 [volume] => 10473 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.26 [chn_per] => 0.74 [ttl_trd_qty] => 70039 [volume] => 1011 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.11 [chn_per] => 0.65 [ttl_trd_qty] => 72793 [volume] => 2754 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.11 [chn_per] => 0.65 [ttl_trd_qty] => 72793 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.15 [chn_per] => 0.67 [ttl_trd_qty] => 74244 [volume] => 1451 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.35 [chn_per] => 0.8 [ttl_trd_qty] => 77503 [volume] => 3259 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.14 [chn_per] => 0.67 [ttl_trd_qty] => 77603 [volume] => 100 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.16 [chn_per] => 0.68 [ttl_trd_qty] => 79894 [volume] => 2291 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 162.8 [chn_per] => 0.46 [ttl_trd_qty] => 80948 [volume] => 1054 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 162.8 [chn_per] => 0.46 [ttl_trd_qty] => 80948 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 162.5 [chn_per] => 0.27 [ttl_trd_qty] => 84333 [volume] => 3385 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 162.81 [chn_per] => 0.46 [ttl_trd_qty] => 90636 [volume] => 6303 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 162.81 [chn_per] => 0.46 [ttl_trd_qty] => 90636 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 162.9 [chn_per] => 0.52 [ttl_trd_qty] => 92464 [volume] => 1828 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 162.06 [high_price] => 165.5 [low_price] => 162.06 [close_price] => 163.87 [chn_per] => 1.12 [ttl_trd_qty] => 119685 [volume] => 27221 ) ) [IRB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 21.65 [high_price] => 21.77 [low_price] => 21.35 [close_price] => 21.38 [chn_per] => -1.16 [ttl_trd_qty] => 7281960 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.41 [close_price] => 21.44 [chn_per] => 0.09 [ttl_trd_qty] => 691259 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.41 [chn_per] => -0.05 [ttl_trd_qty] => 1000176 [volume] => 308917 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.41 [chn_per] => -0.05 [ttl_trd_qty] => 1000176 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.49 [chn_per] => 0.33 [ttl_trd_qty] => 1581040 [volume] => 580864 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.49 [chn_per] => 0.33 [ttl_trd_qty] => 1581040 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.46 [chn_per] => 0.19 [ttl_trd_qty] => 1976113 [volume] => 395073 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.5 [chn_per] => 0.37 [ttl_trd_qty] => 2140440 [volume] => 164327 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.47 [chn_per] => 0.23 [ttl_trd_qty] => 2183615 [volume] => 43175 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.49 [chn_per] => 0.33 [ttl_trd_qty] => 2355135 [volume] => 171520 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.46 [chn_per] => 0.19 [ttl_trd_qty] => 2409361 [volume] => 54226 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.43 [chn_per] => 0.05 [ttl_trd_qty] => 2778876 [volume] => 369515 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.44 [chn_per] => 0.09 [ttl_trd_qty] => 2917776 [volume] => 138900 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.44 [chn_per] => 0.09 [ttl_trd_qty] => 3269640 [volume] => 351864 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.42 [chn_per] => 0 [ttl_trd_qty] => 3256772 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.42 [chn_per] => 0 [ttl_trd_qty] => 3764486 [volume] => 507714 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.37 [close_price] => 21.39 [chn_per] => -0.14 [ttl_trd_qty] => 3855852 [volume] => 91366 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.36 [close_price] => 21.38 [chn_per] => -0.19 [ttl_trd_qty] => 3901579 [volume] => 45727 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.28 [close_price] => 21.31 [chn_per] => -0.51 [ttl_trd_qty] => 4284288 [volume] => 382709 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.28 [close_price] => 21.29 [chn_per] => -0.61 [ttl_trd_qty] => 4365829 [volume] => 81541 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.28 [close_price] => 21.29 [chn_per] => -0.61 [ttl_trd_qty] => 4365829 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.26 [close_price] => 21.32 [chn_per] => -0.47 [ttl_trd_qty] => 4619943 [volume] => 254114 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.26 [close_price] => 21.33 [chn_per] => -0.42 [ttl_trd_qty] => 5094250 [volume] => 474307 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.26 [close_price] => 21.33 [chn_per] => -0.42 [ttl_trd_qty] => 5094250 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.26 [close_price] => 21.32 [chn_per] => -0.47 [ttl_trd_qty] => 5218647 [volume] => 124397 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 21.5 [high_price] => 21.69 [low_price] => 21.23 [close_price] => 21.32 [chn_per] => -0.47 [ttl_trd_qty] => 6851364 [volume] => 1632717 ) ) [IRCON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 131.5 [high_price] => 132.57 [low_price] => 131.5 [close_price] => 131.76 [chn_per] => 0.53 [ttl_trd_qty] => 44158 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 131.5 [high_price] => 133 [low_price] => 131.3 [close_price] => 132 [chn_per] => 0.71 [ttl_trd_qty] => 256906 [volume] => 212748 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 131.5 [high_price] => 133.6 [low_price] => 131.3 [close_price] => 133.12 [chn_per] => 1.56 [ttl_trd_qty] => 475810 [volume] => 218904 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 131.5 [high_price] => 133.6 [low_price] => 131.3 [close_price] => 133.12 [chn_per] => 1.56 [ttl_trd_qty] => 475810 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 131.5 [high_price] => 137.28 [low_price] => 131.3 [close_price] => 136.12 [chn_per] => 3.85 [ttl_trd_qty] => 2600520 [volume] => 2124710 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 131.5 [high_price] => 137.28 [low_price] => 131.3 [close_price] => 136.12 [chn_per] => 3.85 [ttl_trd_qty] => 2600520 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 135.16 [chn_per] => 3.12 [ttl_trd_qty] => 3602351 [volume] => 1001831 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 135.88 [chn_per] => 3.67 [ttl_trd_qty] => 3748877 [volume] => 146526 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 136.4 [chn_per] => 4.07 [ttl_trd_qty] => 3963098 [volume] => 214221 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 136.02 [chn_per] => 3.78 [ttl_trd_qty] => 4114824 [volume] => 151726 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 136.35 [chn_per] => 4.03 [ttl_trd_qty] => 4224689 [volume] => 109865 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 136.01 [chn_per] => 3.77 [ttl_trd_qty] => 4284117 [volume] => 59428 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 135.7 [chn_per] => 3.53 [ttl_trd_qty] => 4346947 [volume] => 62830 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 135.2 [chn_per] => 3.15 [ttl_trd_qty] => 4446242 [volume] => 99295 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 135.2 [chn_per] => 3.15 [ttl_trd_qty] => 4446242 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 134.79 [chn_per] => 2.84 [ttl_trd_qty] => 4589948 [volume] => 143706 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 134.92 [chn_per] => 2.94 [ttl_trd_qty] => 4639521 [volume] => 49573 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 134.65 [chn_per] => 2.73 [ttl_trd_qty] => 4657553 [volume] => 18032 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 134.94 [chn_per] => 2.95 [ttl_trd_qty] => 4735042 [volume] => 77489 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 134.67 [chn_per] => 2.75 [ttl_trd_qty] => 4808422 [volume] => 73380 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 134.67 [chn_per] => 2.75 [ttl_trd_qty] => 4808422 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 134.8 [chn_per] => 2.85 [ttl_trd_qty] => 4828410 [volume] => 19988 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 134.52 [chn_per] => 2.63 [ttl_trd_qty] => 4938865 [volume] => 110455 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 135.66 [chn_per] => 3.5 [ttl_trd_qty] => 5897234 [volume] => 958369 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 135.7 [chn_per] => 3.53 [ttl_trd_qty] => 6136845 [volume] => 239611 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 131.5 [high_price] => 137.47 [low_price] => 131.3 [close_price] => 135.4 [chn_per] => 3.3 [ttl_trd_qty] => 6448809 [volume] => 311964 ) ) [IRCTC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 505.2 [chn_per] => 0.46 [ttl_trd_qty] => 8785 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.85 [chn_per] => 0.39 [ttl_trd_qty] => 70257 [volume] => 61472 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.85 [chn_per] => 0.39 [ttl_trd_qty] => 101162 [volume] => 30905 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.85 [chn_per] => 0.39 [ttl_trd_qty] => 101162 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.6 [chn_per] => 0.34 [ttl_trd_qty] => 165263 [volume] => 64101 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.6 [chn_per] => 0.34 [ttl_trd_qty] => 165263 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.8 [chn_per] => 0.38 [ttl_trd_qty] => 208231 [volume] => 42968 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 505.35 [chn_per] => 0.49 [ttl_trd_qty] => 221424 [volume] => 13193 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 505.35 [chn_per] => 0.49 [ttl_trd_qty] => 243124 [volume] => 21700 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 505.05 [chn_per] => 0.43 [ttl_trd_qty] => 258953 [volume] => 15829 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.9 [chn_per] => 0.4 [ttl_trd_qty] => 267178 [volume] => 8225 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.6 [chn_per] => 0.34 [ttl_trd_qty] => 274663 [volume] => 7485 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.3 [chn_per] => 0.28 [ttl_trd_qty] => 288138 [volume] => 13475 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.6 [chn_per] => 0.34 [ttl_trd_qty] => 299185 [volume] => 11047 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.6 [chn_per] => 0.34 [ttl_trd_qty] => 299185 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.8 [chn_per] => 0.38 [ttl_trd_qty] => 323132 [volume] => 23947 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.3 [chn_per] => 0.28 [ttl_trd_qty] => 327436 [volume] => 4304 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 504.35 [chn_per] => 0.29 [ttl_trd_qty] => 340913 [volume] => 13477 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 503.65 [chn_per] => 0.15 [ttl_trd_qty] => 373590 [volume] => 32677 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 503.85 [chn_per] => 0.19 [ttl_trd_qty] => 389868 [volume] => 16278 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 503.85 [chn_per] => 0.19 [ttl_trd_qty] => 389868 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 503.9 [chn_per] => 0.2 [ttl_trd_qty] => 397240 [volume] => 7372 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.9 [close_price] => 503.7 [chn_per] => 0.16 [ttl_trd_qty] => 415191 [volume] => 17951 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.1 [close_price] => 502.4 [chn_per] => -0.1 [ttl_trd_qty] => 456953 [volume] => 41762 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502.1 [close_price] => 502.3 [chn_per] => -0.12 [ttl_trd_qty] => 490440 [volume] => 33487 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 502.9 [high_price] => 506.85 [low_price] => 502 [close_price] => 503.55 [chn_per] => 0.13 [ttl_trd_qty] => 553167 [volume] => 62727 ) ) [IREDA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 128.44 [close_price] => 128.76 [chn_per] => 0.05 [ttl_trd_qty] => 182141 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.15 [chn_per] => -0.42 [ttl_trd_qty] => 522629 [volume] => 340488 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.16 [chn_per] => -0.41 [ttl_trd_qty] => 652488 [volume] => 129859 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.16 [chn_per] => -0.41 [ttl_trd_qty] => 652488 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.3 [chn_per] => -0.3 [ttl_trd_qty] => 927598 [volume] => 275110 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.3 [chn_per] => -0.3 [ttl_trd_qty] => 927598 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.21 [chn_per] => -0.37 [ttl_trd_qty] => 1320858 [volume] => 393260 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.41 [chn_per] => -0.22 [ttl_trd_qty] => 1366694 [volume] => 45836 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.55 [chn_per] => -0.11 [ttl_trd_qty] => 1424458 [volume] => 57764 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.47 [chn_per] => -0.17 [ttl_trd_qty] => 1512421 [volume] => 87963 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.53 [chn_per] => -0.12 [ttl_trd_qty] => 1574598 [volume] => 62177 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.34 [chn_per] => -0.27 [ttl_trd_qty] => 1612257 [volume] => 37659 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.32 [chn_per] => -0.29 [ttl_trd_qty] => 1662339 [volume] => 50082 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.21 [chn_per] => -0.37 [ttl_trd_qty] => 1743405 [volume] => 81066 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.21 [chn_per] => -0.37 [ttl_trd_qty] => 1743405 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.07 [chn_per] => -0.48 [ttl_trd_qty] => 1827365 [volume] => 83960 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.05 [chn_per] => -0.5 [ttl_trd_qty] => 1893001 [volume] => 65636 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.05 [chn_per] => -0.5 [ttl_trd_qty] => 1950918 [volume] => 57917 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.11 [chn_per] => -0.45 [ttl_trd_qty] => 2039204 [volume] => 88286 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.07 [chn_per] => -0.48 [ttl_trd_qty] => 2097247 [volume] => 58043 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.07 [chn_per] => -0.48 [ttl_trd_qty] => 2097247 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.21 [chn_per] => -0.37 [ttl_trd_qty] => 2117367 [volume] => 20120 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.28 [chn_per] => -0.32 [ttl_trd_qty] => 2354007 [volume] => 236640 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.21 [chn_per] => -0.37 [ttl_trd_qty] => 2511731 [volume] => 157724 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.81 [close_price] => 128.06 [chn_per] => -0.49 [ttl_trd_qty] => 2637690 [volume] => 125959 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 128.78 [high_price] => 129.19 [low_price] => 127.61 [close_price] => 128 [chn_per] => -0.54 [ttl_trd_qty] => 2941047 [volume] => 303357 ) ) [IRFC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 90.98 [high_price] => 91.3 [low_price] => 90.91 [close_price] => 91.06 [chn_per] => 0.59 [ttl_trd_qty] => 452228 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 90.98 [high_price] => 91.3 [low_price] => 90.91 [close_price] => 90.69 [chn_per] => 0.18 [ttl_trd_qty] => 2233089 [volume] => 1780861 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 90.98 [high_price] => 91.3 [low_price] => 90.45 [close_price] => 90.69 [chn_per] => 0.18 [ttl_trd_qty] => 2233089 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 90.98 [high_price] => 91.3 [low_price] => 90.45 [close_price] => 90.88 [chn_per] => 0.39 [ttl_trd_qty] => 2912411 [volume] => 679322 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 90.98 [high_price] => 91.6 [low_price] => 90.45 [close_price] => 91.3 [chn_per] => 0.85 [ttl_trd_qty] => 5124682 [volume] => 2212271 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 90.98 [high_price] => 91.67 [low_price] => 90.45 [close_price] => 91.5 [chn_per] => 1.07 [ttl_trd_qty] => 5954180 [volume] => 829498 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 90.98 [high_price] => 91.67 [low_price] => 90.45 [close_price] => 91.5 [chn_per] => 1.07 [ttl_trd_qty] => 5954180 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 90.98 [high_price] => 91.67 [low_price] => 90.45 [close_price] => 91.45 [chn_per] => 1.02 [ttl_trd_qty] => 6596499 [volume] => 642319 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 90.98 [high_price] => 91.67 [low_price] => 90.45 [close_price] => 91.74 [chn_per] => 1.34 [ttl_trd_qty] => 7150816 [volume] => 554317 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 90.98 [high_price] => 91.69 [low_price] => 90.45 [close_price] => 91.72 [chn_per] => 1.31 [ttl_trd_qty] => 7793508 [volume] => 642692 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 90.98 [high_price] => 91.85 [low_price] => 90.45 [close_price] => 91.72 [chn_per] => 1.31 [ttl_trd_qty] => 7793508 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 90.98 [high_price] => 91.85 [low_price] => 90.45 [close_price] => 91.87 [chn_per] => 1.48 [ttl_trd_qty] => 8387275 [volume] => 593767 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.74 [chn_per] => 1.34 [ttl_trd_qty] => 8979612 [volume] => 592337 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.65 [chn_per] => 1.24 [ttl_trd_qty] => 9417799 [volume] => 438187 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.59 [chn_per] => 1.17 [ttl_trd_qty] => 9535497 [volume] => 117698 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.51 [chn_per] => 1.08 [ttl_trd_qty] => 9802682 [volume] => 267185 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.48 [chn_per] => 1.05 [ttl_trd_qty] => 10046763 [volume] => 244081 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.31 [chn_per] => 0.86 [ttl_trd_qty] => 10266140 [volume] => 219377 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.42 [chn_per] => 0.98 [ttl_trd_qty] => 10467873 [volume] => 201733 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.3 [chn_per] => 0.85 [ttl_trd_qty] => 10658006 [volume] => 190133 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.36 [chn_per] => 0.92 [ttl_trd_qty] => 10807635 [volume] => 149629 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.36 [chn_per] => 0.92 [ttl_trd_qty] => 10807635 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.18 [chn_per] => 0.72 [ttl_trd_qty] => 11359242 [volume] => 551607 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.22 [chn_per] => 0.76 [ttl_trd_qty] => 11504065 [volume] => 144823 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.25 [chn_per] => 0.8 [ttl_trd_qty] => 12368080 [volume] => 864015 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 90.98 [high_price] => 91.92 [low_price] => 90.45 [close_price] => 91.25 [chn_per] => 0.8 [ttl_trd_qty] => 12368080 [volume] => 0 ) ) [IRIS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 262.95 [chn_per] => -0.19 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 265.1 [high_price] => 267 [low_price] => 265 [close_price] => 266 [chn_per] => 0.97 [ttl_trd_qty] => 716 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 265.1 [high_price] => 267 [low_price] => 265 [close_price] => 266 [chn_per] => 0.97 [ttl_trd_qty] => 716 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 265.1 [high_price] => 267 [low_price] => 265 [close_price] => 265.7 [chn_per] => 0.85 [ttl_trd_qty] => 823 [volume] => 107 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 265.1 [high_price] => 267.45 [low_price] => 264.35 [close_price] => 266.5 [chn_per] => 1.16 [ttl_trd_qty] => 3873 [volume] => 3050 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 265.1 [high_price] => 267.45 [low_price] => 264.35 [close_price] => 266.2 [chn_per] => 1.04 [ttl_trd_qty] => 4010 [volume] => 137 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 265.1 [high_price] => 267.45 [low_price] => 264.35 [close_price] => 266.2 [chn_per] => 1.04 [ttl_trd_qty] => 4010 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 265.1 [high_price] => 267.45 [low_price] => 264.35 [close_price] => 266.1 [chn_per] => 1.01 [ttl_trd_qty] => 5024 [volume] => 1014 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 265.1 [high_price] => 271.45 [low_price] => 264.35 [close_price] => 269.4 [chn_per] => 2.26 [ttl_trd_qty] => 7542 [volume] => 2518 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 264.35 [close_price] => 273 [chn_per] => 3.62 [ttl_trd_qty] => 11886 [volume] => 4344 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 264.35 [close_price] => 273 [chn_per] => 3.62 [ttl_trd_qty] => 11886 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 264.35 [close_price] => 270.65 [chn_per] => 2.73 [ttl_trd_qty] => 15266 [volume] => 3380 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 264.35 [close_price] => 270.4 [chn_per] => 2.64 [ttl_trd_qty] => 18026 [volume] => 2760 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 264.35 [close_price] => 269.9 [chn_per] => 2.45 [ttl_trd_qty] => 20186 [volume] => 2160 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 264.35 [close_price] => 270 [chn_per] => 2.49 [ttl_trd_qty] => 22006 [volume] => 1820 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 264.35 [close_price] => 266 [chn_per] => 0.97 [ttl_trd_qty] => 23609 [volume] => 1603 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 262.9 [close_price] => 263 [chn_per] => -0.17 [ttl_trd_qty] => 30109 [volume] => 6500 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 262.9 [close_price] => 263 [chn_per] => -0.17 [ttl_trd_qty] => 30596 [volume] => 487 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 262.2 [close_price] => 263.15 [chn_per] => -0.11 [ttl_trd_qty] => 30896 [volume] => 300 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 262.2 [close_price] => 263.45 [chn_per] => 0 [ttl_trd_qty] => 31680 [volume] => 784 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 262.2 [close_price] => 263.95 [chn_per] => 0.19 [ttl_trd_qty] => 32842 [volume] => 1162 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 262.2 [close_price] => 263.95 [chn_per] => 0.19 [ttl_trd_qty] => 32842 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 262.2 [close_price] => 264.55 [chn_per] => 0.42 [ttl_trd_qty] => 34485 [volume] => 1643 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 262.2 [close_price] => 264.6 [chn_per] => 0.44 [ttl_trd_qty] => 34710 [volume] => 225 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 262.2 [close_price] => 264.75 [chn_per] => 0.49 [ttl_trd_qty] => 36148 [volume] => 1438 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 265.1 [high_price] => 273.8 [low_price] => 262.2 [close_price] => 264.75 [chn_per] => 0.49 [ttl_trd_qty] => 36148 [volume] => 0 ) ) [IRISDOREME] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 41.55 [high_price] => 42.65 [low_price] => 41.55 [close_price] => 42.62 [chn_per] => 2.28 [ttl_trd_qty] => 11955 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 41.55 [high_price] => 42.96 [low_price] => 41.55 [close_price] => 42.48 [chn_per] => 1.94 [ttl_trd_qty] => 69200 [volume] => 57245 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 41.55 [high_price] => 42.96 [low_price] => 41.55 [close_price] => 42.64 [chn_per] => 2.33 [ttl_trd_qty] => 85918 [volume] => 16718 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 41.55 [high_price] => 42.96 [low_price] => 41.55 [close_price] => 42.64 [chn_per] => 2.33 [ttl_trd_qty] => 85918 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 41.55 [high_price] => 43 [low_price] => 41.55 [close_price] => 42.27 [chn_per] => 1.44 [ttl_trd_qty] => 171524 [volume] => 85606 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 41.55 [high_price] => 43 [low_price] => 41.51 [close_price] => 41.66 [chn_per] => -0.02 [ttl_trd_qty] => 199631 [volume] => 28107 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 41.55 [high_price] => 43 [low_price] => 41.51 [close_price] => 41.68 [chn_per] => 0.02 [ttl_trd_qty] => 201728 [volume] => 2097 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 41.55 [high_price] => 43 [low_price] => 41.12 [close_price] => 41.47 [chn_per] => -0.48 [ttl_trd_qty] => 245655 [volume] => 43927 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 41.55 [high_price] => 43 [low_price] => 41.12 [close_price] => 41.29 [chn_per] => -0.91 [ttl_trd_qty] => 248482 [volume] => 2827 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 41.55 [high_price] => 43 [low_price] => 41.12 [close_price] => 41.47 [chn_per] => -0.48 [ttl_trd_qty] => 252395 [volume] => 3913 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 41.55 [high_price] => 43.47 [low_price] => 41.12 [close_price] => 43.25 [chn_per] => 3.79 [ttl_trd_qty] => 535112 [volume] => 282717 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 43.64 [chn_per] => 4.73 [ttl_trd_qty] => 1154357 [volume] => 619245 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 43.42 [chn_per] => 4.2 [ttl_trd_qty] => 1156791 [volume] => 2434 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 43.37 [chn_per] => 4.08 [ttl_trd_qty] => 1201986 [volume] => 45195 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 44.03 [chn_per] => 5.66 [ttl_trd_qty] => 1466615 [volume] => 264629 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 44.03 [chn_per] => 5.66 [ttl_trd_qty] => 1466615 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 43.8 [chn_per] => 5.11 [ttl_trd_qty] => 1931985 [volume] => 465370 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 43.53 [chn_per] => 4.46 [ttl_trd_qty] => 1958870 [volume] => 26885 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 43.65 [chn_per] => 4.75 [ttl_trd_qty] => 1982908 [volume] => 24038 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 43.83 [chn_per] => 5.18 [ttl_trd_qty] => 1988458 [volume] => 5550 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 43.83 [chn_per] => 5.18 [ttl_trd_qty] => 1988458 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 43.83 [chn_per] => 5.18 [ttl_trd_qty] => 2050619 [volume] => 62161 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 44.21 [chn_per] => 6.1 [ttl_trd_qty] => 2112118 [volume] => 61499 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 44.04 [chn_per] => 5.69 [ttl_trd_qty] => 2270296 [volume] => 158178 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 41.55 [high_price] => 44.64 [low_price] => 41.12 [close_price] => 43.83 [chn_per] => 5.18 [ttl_trd_qty] => 2322751 [volume] => 52455 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 41.55 [high_price] => 44.65 [low_price] => 41.12 [close_price] => 44.15 [chn_per] => 5.95 [ttl_trd_qty] => 2675523 [volume] => 352772 ) ) [IRMENERGY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 262.35 [high_price] => 264.45 [low_price] => 262.35 [close_price] => 264.35 [chn_per] => 0.76 [ttl_trd_qty] => 880 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 262.35 [high_price] => 264.45 [low_price] => 262.35 [close_price] => 264.35 [chn_per] => 0.76 [ttl_trd_qty] => 880 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 262.35 [high_price] => 265.45 [low_price] => 262.35 [close_price] => 264.65 [chn_per] => 0.88 [ttl_trd_qty] => 8214 [volume] => 7334 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 262.35 [high_price] => 267.15 [low_price] => 262.35 [close_price] => 265.5 [chn_per] => 1.2 [ttl_trd_qty] => 26525 [volume] => 18311 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 262.35 [high_price] => 267.15 [low_price] => 262.35 [close_price] => 264.85 [chn_per] => 0.95 [ttl_trd_qty] => 40259 [volume] => 13734 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 262.35 [high_price] => 267.45 [low_price] => 262.35 [close_price] => 266.1 [chn_per] => 1.43 [ttl_trd_qty] => 42866 [volume] => 2607 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 262.35 [high_price] => 267.45 [low_price] => 262.35 [close_price] => 265.15 [chn_per] => 1.07 [ttl_trd_qty] => 44075 [volume] => 1209 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 275.5 [chn_per] => 5.01 [ttl_trd_qty] => 97290 [volume] => 53215 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 274 [chn_per] => 4.44 [ttl_trd_qty] => 125884 [volume] => 28594 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 272.15 [chn_per] => 3.74 [ttl_trd_qty] => 142071 [volume] => 16187 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 272.15 [chn_per] => 3.74 [ttl_trd_qty] => 142071 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 272.55 [chn_per] => 3.89 [ttl_trd_qty] => 154167 [volume] => 12096 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 274.05 [chn_per] => 4.46 [ttl_trd_qty] => 164319 [volume] => 10152 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 274.2 [chn_per] => 4.52 [ttl_trd_qty] => 174599 [volume] => 10280 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 273.8 [chn_per] => 4.36 [ttl_trd_qty] => 175723 [volume] => 1124 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 273.45 [chn_per] => 4.23 [ttl_trd_qty] => 178373 [volume] => 2650 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 273 [chn_per] => 4.06 [ttl_trd_qty] => 179849 [volume] => 1476 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 272.25 [chn_per] => 3.77 [ttl_trd_qty] => 184419 [volume] => 4570 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 270.1 [chn_per] => 2.95 [ttl_trd_qty] => 197910 [volume] => 13491 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 270.1 [chn_per] => 2.95 [ttl_trd_qty] => 197910 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 269.6 [chn_per] => 2.76 [ttl_trd_qty] => 199889 [volume] => 1979 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 269.55 [chn_per] => 2.74 [ttl_trd_qty] => 203860 [volume] => 3971 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 269.8 [chn_per] => 2.84 [ttl_trd_qty] => 207861 [volume] => 4001 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 269.8 [chn_per] => 2.84 [ttl_trd_qty] => 207861 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 269.7 [chn_per] => 2.8 [ttl_trd_qty] => 219133 [volume] => 11272 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 262.35 [high_price] => 279 [low_price] => 262.35 [close_price] => 267.7 [chn_per] => 2.04 [ttl_trd_qty] => 239230 [volume] => 20097 ) ) [ISGEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 925.05 [high_price] => 925.1 [low_price] => 925.05 [close_price] => 925.1 [chn_per] => 0.11 [ttl_trd_qty] => 14 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 925.05 [high_price] => 930 [low_price] => 925.05 [close_price] => 927.75 [chn_per] => 0.4 [ttl_trd_qty] => 1521 [volume] => 1507 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 925.05 [high_price] => 930 [low_price] => 921.65 [close_price] => 923.6 [chn_per] => -0.05 [ttl_trd_qty] => 2517 [volume] => 996 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 925.05 [high_price] => 930 [low_price] => 921.65 [close_price] => 923.6 [chn_per] => -0.05 [ttl_trd_qty] => 2517 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 925.05 [high_price] => 930 [low_price] => 921.65 [close_price] => 922.1 [chn_per] => -0.21 [ttl_trd_qty] => 3408 [volume] => 891 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 925.05 [high_price] => 930 [low_price] => 921.65 [close_price] => 922.1 [chn_per] => -0.21 [ttl_trd_qty] => 3408 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 925.05 [high_price] => 930 [low_price] => 920 [close_price] => 920 [chn_per] => -0.44 [ttl_trd_qty] => 3779 [volume] => 371 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 925.05 [high_price] => 930 [low_price] => 920 [close_price] => 926.3 [chn_per] => 0.24 [ttl_trd_qty] => 4750 [volume] => 971 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 925.05 [high_price] => 930 [low_price] => 920 [close_price] => 928.45 [chn_per] => 0.48 [ttl_trd_qty] => 6075 [volume] => 1325 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 925.05 [high_price] => 930 [low_price] => 920 [close_price] => 923.8 [chn_per] => -0.03 [ttl_trd_qty] => 6287 [volume] => 212 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 925.05 [high_price] => 930 [low_price] => 920 [close_price] => 922.25 [chn_per] => -0.19 [ttl_trd_qty] => 6600 [volume] => 313 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 925.05 [high_price] => 930 [low_price] => 920 [close_price] => 922.55 [chn_per] => -0.16 [ttl_trd_qty] => 6652 [volume] => 52 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 925.05 [high_price] => 930 [low_price] => 920 [close_price] => 922.35 [chn_per] => -0.18 [ttl_trd_qty] => 6747 [volume] => 95 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 925.05 [high_price] => 930 [low_price] => 918.2 [close_price] => 920.6 [chn_per] => -0.37 [ttl_trd_qty] => 7248 [volume] => 501 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 925.05 [high_price] => 930 [low_price] => 918.2 [close_price] => 920.6 [chn_per] => -0.37 [ttl_trd_qty] => 7248 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 925.05 [high_price] => 930 [low_price] => 915.25 [close_price] => 920.95 [chn_per] => -0.34 [ttl_trd_qty] => 8764 [volume] => 1516 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 925.05 [high_price] => 930 [low_price] => 915.25 [close_price] => 920.45 [chn_per] => -0.39 [ttl_trd_qty] => 8832 [volume] => 68 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 925.05 [high_price] => 930 [low_price] => 915.25 [close_price] => 922.15 [chn_per] => -0.21 [ttl_trd_qty] => 8901 [volume] => 69 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 925.05 [high_price] => 930 [low_price] => 915.25 [close_price] => 921.6 [chn_per] => -0.27 [ttl_trd_qty] => 9004 [volume] => 103 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 925.05 [high_price] => 930 [low_price] => 915.25 [close_price] => 920.05 [chn_per] => -0.43 [ttl_trd_qty] => 9135 [volume] => 131 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 925.05 [high_price] => 930 [low_price] => 915.25 [close_price] => 920.05 [chn_per] => -0.43 [ttl_trd_qty] => 9135 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 925.05 [high_price] => 930 [low_price] => 915.25 [close_price] => 921.05 [chn_per] => -0.32 [ttl_trd_qty] => 9165 [volume] => 30 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 925.05 [high_price] => 930 [low_price] => 915.25 [close_price] => 919.5 [chn_per] => -0.49 [ttl_trd_qty] => 9414 [volume] => 249 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 925.05 [high_price] => 930 [low_price] => 915.25 [close_price] => 917.55 [chn_per] => -0.7 [ttl_trd_qty] => 12549 [volume] => 3135 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 925.05 [high_price] => 930 [low_price] => 915 [close_price] => 915.65 [chn_per] => -0.91 [ttl_trd_qty] => 14425 [volume] => 1876 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 925.05 [high_price] => 930 [low_price] => 915 [close_price] => 915.35 [chn_per] => -0.94 [ttl_trd_qty] => 15679 [volume] => 1254 ) ) [ISHANCH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 58.37 [close_price] => 58.37 [chn_per] => 1.74 [ttl_trd_qty] => 4 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 57.7 [close_price] => 58.37 [chn_per] => 1.74 [ttl_trd_qty] => 502 [volume] => 498 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 57.7 [close_price] => 58.37 [chn_per] => 1.74 [ttl_trd_qty] => 502 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 57.7 [close_price] => 58.37 [chn_per] => 1.74 [ttl_trd_qty] => 502 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 57.7 [close_price] => 58 [chn_per] => 1.1 [ttl_trd_qty] => 503 [volume] => 1 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 57.7 [close_price] => 58 [chn_per] => 1.1 [ttl_trd_qty] => 503 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 56.71 [chn_per] => -1.15 [ttl_trd_qty] => 1244 [volume] => 741 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 56.71 [chn_per] => -1.15 [ttl_trd_qty] => 1244 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 56.71 [chn_per] => -1.15 [ttl_trd_qty] => 1244 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.8 [chn_per] => 0.75 [ttl_trd_qty] => 1253 [volume] => 9 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.8 [chn_per] => 0.75 [ttl_trd_qty] => 1255 [volume] => 2 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.8 [chn_per] => 0.75 [ttl_trd_qty] => 1255 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.8 [chn_per] => 0.75 [ttl_trd_qty] => 1255 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 56.81 [chn_per] => -0.98 [ttl_trd_qty] => 1257 [volume] => 2 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.5 [chn_per] => 0.23 [ttl_trd_qty] => 1313 [volume] => 56 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.5 [chn_per] => 0.23 [ttl_trd_qty] => 1313 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 56.81 [chn_per] => -0.98 [ttl_trd_qty] => 1447 [volume] => 134 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 56.81 [chn_per] => -0.98 [ttl_trd_qty] => 1447 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 56.81 [chn_per] => -0.98 [ttl_trd_qty] => 1447 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.99 [chn_per] => 1.08 [ttl_trd_qty] => 2847 [volume] => 1400 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.99 [chn_per] => 1.08 [ttl_trd_qty] => 2877 [volume] => 30 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.99 [chn_per] => 1.08 [ttl_trd_qty] => 2877 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.99 [chn_per] => 1.08 [ttl_trd_qty] => 2877 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.89 [chn_per] => 0.91 [ttl_trd_qty] => 3329 [volume] => 452 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.89 [chn_per] => 0.91 [ttl_trd_qty] => 3329 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 58.37 [high_price] => 58.37 [low_price] => 56.65 [close_price] => 57.05 [chn_per] => -0.56 [ttl_trd_qty] => 4318 [volume] => 989 ) ) [IT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 29.2 [close_price] => 29.28 [chn_per] => 0.31 [ttl_trd_qty] => 4853 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 29.2 [close_price] => 29.35 [chn_per] => 0.55 [ttl_trd_qty] => 45138 [volume] => 40285 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 29.2 [close_price] => 29.35 [chn_per] => 0.55 [ttl_trd_qty] => 45138 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 29.16 [close_price] => 29.17 [chn_per] => -0.07 [ttl_trd_qty] => 99220 [volume] => 54082 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 29.16 [close_price] => 29.17 [chn_per] => -0.07 [ttl_trd_qty] => 99220 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 29.06 [close_price] => 29.1 [chn_per] => -0.31 [ttl_trd_qty] => 239243 [volume] => 140023 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 29.06 [close_price] => 29.09 [chn_per] => -0.34 [ttl_trd_qty] => 244762 [volume] => 5519 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 29.06 [close_price] => 29.11 [chn_per] => -0.27 [ttl_trd_qty] => 257595 [volume] => 12833 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 29.06 [close_price] => 29.09 [chn_per] => -0.34 [ttl_trd_qty] => 273456 [volume] => 15861 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 29.04 [close_price] => 29.06 [chn_per] => -0.45 [ttl_trd_qty] => 393458 [volume] => 120002 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 29 [close_price] => 29.04 [chn_per] => -0.51 [ttl_trd_qty] => 450178 [volume] => 56720 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 29 [close_price] => 29.02 [chn_per] => -0.58 [ttl_trd_qty] => 451375 [volume] => 1197 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.96 [close_price] => 28.98 [chn_per] => -0.72 [ttl_trd_qty] => 521116 [volume] => 69741 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.9 [close_price] => 28.95 [chn_per] => -0.82 [ttl_trd_qty] => 542970 [volume] => 21854 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.9 [close_price] => 28.95 [chn_per] => -0.82 [ttl_trd_qty] => 555818 [volume] => 12848 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.9 [close_price] => 28.9 [chn_per] => -0.99 [ttl_trd_qty] => 642482 [volume] => 86664 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.9 [close_price] => 28.9 [chn_per] => -0.99 [ttl_trd_qty] => 642482 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.79 [close_price] => 28.8 [chn_per] => -1.34 [ttl_trd_qty] => 806872 [volume] => 164390 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.79 [close_price] => 28.8 [chn_per] => -1.34 [ttl_trd_qty] => 806872 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.75 [close_price] => 28.77 [chn_per] => -1.44 [ttl_trd_qty] => 840558 [volume] => 33686 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.7 [close_price] => 28.75 [chn_per] => -1.51 [ttl_trd_qty] => 892374 [volume] => 51816 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.66 [close_price] => 28.69 [chn_per] => -1.71 [ttl_trd_qty] => 948524 [volume] => 56150 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.66 [close_price] => 28.69 [chn_per] => -1.71 [ttl_trd_qty] => 948524 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.65 [close_price] => 28.71 [chn_per] => -1.64 [ttl_trd_qty] => 1093367 [volume] => 144843 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.63 [close_price] => 28.63 [chn_per] => -1.92 [ttl_trd_qty] => 1170773 [volume] => 77406 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.4 [high_price] => 29.48 [low_price] => 28.54 [close_price] => 28.83 [chn_per] => -1.23 [ttl_trd_qty] => 1304485 [volume] => 133712 ) ) [ITADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 27.96 [high_price] => 27.96 [low_price] => 27.94 [close_price] => 27.94 [chn_per] => 0 [ttl_trd_qty] => 219 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.94 [close_price] => 28.03 [chn_per] => 0.32 [ttl_trd_qty] => 580 [volume] => 361 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.82 [close_price] => 27.82 [chn_per] => -0.43 [ttl_trd_qty] => 4975 [volume] => 4395 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.82 [close_price] => 27.82 [chn_per] => -0.43 [ttl_trd_qty] => 4975 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.77 [close_price] => 27.83 [chn_per] => -0.39 [ttl_trd_qty] => 15861 [volume] => 10886 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.77 [close_price] => 27.83 [chn_per] => -0.39 [ttl_trd_qty] => 15861 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.75 [close_price] => 27.77 [chn_per] => -0.61 [ttl_trd_qty] => 17504 [volume] => 1643 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.75 [close_price] => 27.8 [chn_per] => -0.5 [ttl_trd_qty] => 191511 [volume] => 174007 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.75 [close_price] => 27.78 [chn_per] => -0.57 [ttl_trd_qty] => 415897 [volume] => 224386 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.73 [close_price] => 27.74 [chn_per] => -0.72 [ttl_trd_qty] => 651913 [volume] => 236016 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.69 [close_price] => 27.73 [chn_per] => -0.75 [ttl_trd_qty] => 881677 [volume] => 229764 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.69 [close_price] => 27.72 [chn_per] => -0.79 [ttl_trd_qty] => 1024401 [volume] => 142724 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.69 [close_price] => 27.71 [chn_per] => -0.82 [ttl_trd_qty] => 1090895 [volume] => 66494 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.58 [close_price] => 27.58 [chn_per] => -1.29 [ttl_trd_qty] => 1092437 [volume] => 1542 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.58 [close_price] => 27.58 [chn_per] => -1.29 [ttl_trd_qty] => 1092437 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.58 [close_price] => 27.61 [chn_per] => -1.18 [ttl_trd_qty] => 1092921 [volume] => 484 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.57 [close_price] => 27.6 [chn_per] => -1.22 [ttl_trd_qty] => 1120616 [volume] => 27695 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.45 [close_price] => 27.49 [chn_per] => -1.61 [ttl_trd_qty] => 1127003 [volume] => 6387 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.45 [close_price] => 27.46 [chn_per] => -1.72 [ttl_trd_qty] => 1128931 [volume] => 1928 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.45 [close_price] => 27.47 [chn_per] => -1.68 [ttl_trd_qty] => 1130962 [volume] => 2031 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.45 [close_price] => 27.47 [chn_per] => -1.68 [ttl_trd_qty] => 1130962 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.44 [close_price] => 27.44 [chn_per] => -1.79 [ttl_trd_qty] => 1134612 [volume] => 3650 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.35 [close_price] => 27.38 [chn_per] => -2 [ttl_trd_qty] => 1156220 [volume] => 21608 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.34 [close_price] => 27.36 [chn_per] => -2.08 [ttl_trd_qty] => 1157381 [volume] => 1161 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.32 [close_price] => 27.35 [chn_per] => -2.11 [ttl_trd_qty] => 1167286 [volume] => 9905 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 27.96 [high_price] => 28.05 [low_price] => 27.17 [close_price] => 27.89 [chn_per] => -0.18 [ttl_trd_qty] => 1187025 [volume] => 19739 ) ) [ITBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 29.2 [close_price] => 29.29 [chn_per] => 0.31 [ttl_trd_qty] => 213105 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 29.2 [close_price] => 29.37 [chn_per] => 0.58 [ttl_trd_qty] => 1872150 [volume] => 1659045 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 29.2 [close_price] => 29.37 [chn_per] => 0.58 [ttl_trd_qty] => 1872150 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 29.15 [close_price] => 29.21 [chn_per] => 0.03 [ttl_trd_qty] => 3525056 [volume] => 1652906 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 29.12 [close_price] => 29.15 [chn_per] => -0.17 [ttl_trd_qty] => 5747266 [volume] => 2222210 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 29.06 [close_price] => 29.09 [chn_per] => -0.38 [ttl_trd_qty] => 7178322 [volume] => 1431056 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 29.06 [close_price] => 29.1 [chn_per] => -0.34 [ttl_trd_qty] => 8141459 [volume] => 963137 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 29.06 [close_price] => 29.1 [chn_per] => -0.34 [ttl_trd_qty] => 8141459 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 29.06 [close_price] => 29.1 [chn_per] => -0.34 [ttl_trd_qty] => 9134570 [volume] => 993111 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 29.06 [close_price] => 29.1 [chn_per] => -0.34 [ttl_trd_qty] => 9134570 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 29 [close_price] => 29.04 [chn_per] => -0.55 [ttl_trd_qty] => 11251286 [volume] => 2116716 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 29 [close_price] => 29.04 [chn_per] => -0.55 [ttl_trd_qty] => 11887145 [volume] => 635859 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.98 [close_price] => 28.99 [chn_per] => -0.72 [ttl_trd_qty] => 14193261 [volume] => 2306116 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.89 [close_price] => 28.96 [chn_per] => -0.82 [ttl_trd_qty] => 16493898 [volume] => 2300637 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.89 [close_price] => 28.96 [chn_per] => -0.82 [ttl_trd_qty] => 16493898 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.89 [close_price] => 28.91 [chn_per] => -0.99 [ttl_trd_qty] => 17963547 [volume] => 1469649 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.88 [close_price] => 28.91 [chn_per] => -0.99 [ttl_trd_qty] => 19170165 [volume] => 1206618 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.78 [close_price] => 28.8 [chn_per] => -1.37 [ttl_trd_qty] => 21416219 [volume] => 2246054 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.78 [close_price] => 28.8 [chn_per] => -1.37 [ttl_trd_qty] => 21416219 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.72 [close_price] => 28.75 [chn_per] => -1.54 [ttl_trd_qty] => 25234191 [volume] => 3817972 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.72 [close_price] => 28.75 [chn_per] => -1.54 [ttl_trd_qty] => 25234191 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.69 [close_price] => 28.7 [chn_per] => -1.71 [ttl_trd_qty] => 27975320 [volume] => 2741129 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.69 [close_price] => 28.7 [chn_per] => -1.71 [ttl_trd_qty] => 27975320 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.65 [close_price] => 28.71 [chn_per] => -1.68 [ttl_trd_qty] => 31344862 [volume] => 3369542 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.63 [close_price] => 28.65 [chn_per] => -1.88 [ttl_trd_qty] => 33747838 [volume] => 2402976 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.78 [high_price] => 29.93 [low_price] => 28.55 [close_price] => 28.8 [chn_per] => -1.37 [ttl_trd_qty] => 36810160 [volume] => 3062322 ) ) [ITBETA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 284 [high_price] => 284 [low_price] => 275.55 [close_price] => 275.7 [chn_per] => -3.05 [ttl_trd_qty] => 4818 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 277.61 [close_price] => 278.14 [chn_per] => 0.69 [ttl_trd_qty] => 52 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 276.23 [close_price] => 276.23 [chn_per] => 0 [ttl_trd_qty] => 59 [volume] => 7 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 276.23 [close_price] => 276.23 [chn_per] => 0 [ttl_trd_qty] => 59 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 275.91 [close_price] => 275.91 [chn_per] => -0.12 [ttl_trd_qty] => 143 [volume] => 84 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 275.32 [close_price] => 275.32 [chn_per] => -0.33 [ttl_trd_qty] => 149 [volume] => 6 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 275.32 [close_price] => 275.32 [chn_per] => -0.33 [ttl_trd_qty] => 149 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 275.32 [close_price] => 275.68 [chn_per] => -0.2 [ttl_trd_qty] => 242 [volume] => 93 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 275.32 [close_price] => 275.61 [chn_per] => -0.22 [ttl_trd_qty] => 262 [volume] => 20 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 275.02 [close_price] => 275.02 [chn_per] => -0.44 [ttl_trd_qty] => 282 [volume] => 20 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 275.02 [close_price] => 275.02 [chn_per] => -0.44 [ttl_trd_qty] => 282 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 274.8 [close_price] => 274.8 [chn_per] => -0.52 [ttl_trd_qty] => 509 [volume] => 227 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 274.5 [close_price] => 274.5 [chn_per] => -0.63 [ttl_trd_qty] => 535 [volume] => 26 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 273.8 [close_price] => 274.14 [chn_per] => -0.76 [ttl_trd_qty] => 596 [volume] => 61 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 273.8 [close_price] => 274.44 [chn_per] => -0.65 [ttl_trd_qty] => 606 [volume] => 10 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 273.8 [close_price] => 274.44 [chn_per] => -0.65 [ttl_trd_qty] => 606 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 273.67 [close_price] => 273.67 [chn_per] => -0.93 [ttl_trd_qty] => 610 [volume] => 4 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 273.67 [close_price] => 273.67 [chn_per] => -0.93 [ttl_trd_qty] => 610 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 272 [close_price] => 272 [chn_per] => -1.53 [ttl_trd_qty] => 672 [volume] => 62 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 272 [close_price] => 272 [chn_per] => -1.53 [ttl_trd_qty] => 672 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 272 [close_price] => 272.2 [chn_per] => -1.46 [ttl_trd_qty] => 677 [volume] => 5 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 272 [close_price] => 272 [chn_per] => -1.53 [ttl_trd_qty] => 790 [volume] => 113 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 272 [close_price] => 272 [chn_per] => -1.53 [ttl_trd_qty] => 790 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 271.4 [close_price] => 272.19 [chn_per] => -1.46 [ttl_trd_qty] => 801 [volume] => 11 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 271.4 [close_price] => 271.4 [chn_per] => -1.75 [ttl_trd_qty] => 814 [volume] => 13 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 277.61 [high_price] => 278.46 [low_price] => 270.68 [close_price] => 271.75 [chn_per] => -1.62 [ttl_trd_qty] => 1442 [volume] => 628 ) ) [ITC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 291.5 [high_price] => 291.6 [low_price] => 285.5 [close_price] => 287.3 [chn_per] => -1.17 [ttl_trd_qty] => 18180676 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 287.85 [high_price] => 288.5 [low_price] => 287.1 [close_price] => 288.4 [chn_per] => 0.51 [ttl_trd_qty] => 550081 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 287.85 [high_price] => 288.95 [low_price] => 287.1 [close_price] => 288.9 [chn_per] => 0.68 [ttl_trd_qty] => 821076 [volume] => 270995 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 287.85 [high_price] => 288.95 [low_price] => 287.1 [close_price] => 288.9 [chn_per] => 0.68 [ttl_trd_qty] => 821076 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 287.85 [high_price] => 289.9 [low_price] => 287.1 [close_price] => 289.7 [chn_per] => 0.96 [ttl_trd_qty] => 1610449 [volume] => 789373 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 287.85 [high_price] => 289.9 [low_price] => 287.1 [close_price] => 289.7 [chn_per] => 0.96 [ttl_trd_qty] => 1610449 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 287.85 [high_price] => 289.9 [low_price] => 287.1 [close_price] => 289 [chn_per] => 0.71 [ttl_trd_qty] => 1975107 [volume] => 364658 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 287.85 [high_price] => 289.9 [low_price] => 287.1 [close_price] => 289.55 [chn_per] => 0.91 [ttl_trd_qty] => 2160047 [volume] => 184940 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 287.85 [high_price] => 290 [low_price] => 287.1 [close_price] => 289.9 [chn_per] => 1.03 [ttl_trd_qty] => 2343799 [volume] => 183752 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 287.85 [high_price] => 290.3 [low_price] => 287.1 [close_price] => 289.9 [chn_per] => 1.03 [ttl_trd_qty] => 2791038 [volume] => 447239 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 287.85 [high_price] => 290.3 [low_price] => 287.1 [close_price] => 290 [chn_per] => 1.06 [ttl_trd_qty] => 2880912 [volume] => 89874 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 287.85 [high_price] => 290.3 [low_price] => 287.1 [close_price] => 290 [chn_per] => 1.06 [ttl_trd_qty] => 3087200 [volume] => 206288 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 287.85 [high_price] => 290.3 [low_price] => 287.1 [close_price] => 290.05 [chn_per] => 1.08 [ttl_trd_qty] => 3181589 [volume] => 94389 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 287.85 [high_price] => 290.35 [low_price] => 287.1 [close_price] => 290.2 [chn_per] => 1.13 [ttl_trd_qty] => 3467912 [volume] => 286323 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 287.85 [high_price] => 290.35 [low_price] => 287.1 [close_price] => 290.25 [chn_per] => 1.15 [ttl_trd_qty] => 3460708 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 287.85 [high_price] => 290.35 [low_price] => 287.1 [close_price] => 290.15 [chn_per] => 1.12 [ttl_trd_qty] => 3893616 [volume] => 432908 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 287.85 [high_price] => 290.5 [low_price] => 287.1 [close_price] => 290.2 [chn_per] => 1.13 [ttl_trd_qty] => 4223813 [volume] => 330197 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 287.85 [high_price] => 290.5 [low_price] => 287.1 [close_price] => 290.15 [chn_per] => 1.12 [ttl_trd_qty] => 4286049 [volume] => 62236 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 287.85 [high_price] => 291 [low_price] => 287.1 [close_price] => 290.7 [chn_per] => 1.31 [ttl_trd_qty] => 4624825 [volume] => 338776 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 287.85 [high_price] => 291 [low_price] => 287.1 [close_price] => 290.6 [chn_per] => 1.27 [ttl_trd_qty] => 4730778 [volume] => 105953 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 287.85 [high_price] => 291 [low_price] => 287.1 [close_price] => 290.6 [chn_per] => 1.27 [ttl_trd_qty] => 4730778 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 287.85 [high_price] => 291 [low_price] => 287.1 [close_price] => 290.8 [chn_per] => 1.34 [ttl_trd_qty] => 4964860 [volume] => 234082 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 287.85 [high_price] => 291 [low_price] => 287.1 [close_price] => 290.65 [chn_per] => 1.29 [ttl_trd_qty] => 5423165 [volume] => 458305 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 287.85 [high_price] => 291 [low_price] => 287.1 [close_price] => 290.65 [chn_per] => 1.29 [ttl_trd_qty] => 5423165 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 287.85 [high_price] => 291 [low_price] => 287.1 [close_price] => 290.35 [chn_per] => 1.18 [ttl_trd_qty] => 5566779 [volume] => 143614 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 287.85 [high_price] => 291 [low_price] => 287.1 [close_price] => 290.05 [chn_per] => 1.08 [ttl_trd_qty] => 6546903 [volume] => 980124 ) ) [ITCHOTELS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 180.21 [close_price] => 181.58 [chn_per] => 0.88 [ttl_trd_qty] => 51047 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 180.21 [close_price] => 181.58 [chn_per] => 0.88 [ttl_trd_qty] => 51047 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179.7 [chn_per] => -0.16 [ttl_trd_qty] => 185250 [volume] => 134203 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 180.31 [chn_per] => 0.18 [ttl_trd_qty] => 311600 [volume] => 126350 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 180.18 [chn_per] => 0.11 [ttl_trd_qty] => 375432 [volume] => 63832 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 180.21 [chn_per] => 0.12 [ttl_trd_qty] => 437170 [volume] => 61738 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179.75 [chn_per] => -0.13 [ttl_trd_qty] => 505960 [volume] => 68790 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179.62 [chn_per] => -0.21 [ttl_trd_qty] => 550061 [volume] => 44101 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179.72 [chn_per] => -0.15 [ttl_trd_qty] => 599977 [volume] => 49916 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179.6 [chn_per] => -0.22 [ttl_trd_qty] => 626014 [volume] => 26037 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179.6 [chn_per] => -0.22 [ttl_trd_qty] => 626014 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179.15 [chn_per] => -0.47 [ttl_trd_qty] => 704342 [volume] => 78328 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179.2 [chn_per] => -0.44 [ttl_trd_qty] => 763571 [volume] => 59229 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179.25 [chn_per] => -0.41 [ttl_trd_qty] => 798488 [volume] => 34917 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179 [chn_per] => -0.55 [ttl_trd_qty] => 830307 [volume] => 31819 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179.07 [chn_per] => -0.51 [ttl_trd_qty] => 875180 [volume] => 44873 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179.35 [chn_per] => -0.36 [ttl_trd_qty] => 907632 [volume] => 32452 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.8 [close_price] => 179 [chn_per] => -0.55 [ttl_trd_qty] => 965136 [volume] => 57504 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.58 [close_price] => 178.88 [chn_per] => -0.62 [ttl_trd_qty] => 1019558 [volume] => 54422 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.58 [close_price] => 178.88 [chn_per] => -0.62 [ttl_trd_qty] => 1019558 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 178.58 [close_price] => 178.71 [chn_per] => -0.71 [ttl_trd_qty] => 1054173 [volume] => 34615 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 177.96 [close_price] => 178.32 [chn_per] => -0.93 [ttl_trd_qty] => 1238402 [volume] => 184229 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 177.3 [close_price] => 177.67 [chn_per] => -1.29 [ttl_trd_qty] => 1319589 [volume] => 81187 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 177.3 [close_price] => 177.67 [chn_per] => -1.29 [ttl_trd_qty] => 1319589 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 177 [close_price] => 177.49 [chn_per] => -1.39 [ttl_trd_qty] => 1519013 [volume] => 199424 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 180.5 [high_price] => 181.92 [low_price] => 177 [close_price] => 177.8 [chn_per] => -1.22 [ttl_trd_qty] => 1672488 [volume] => 153475 ) ) [ITDC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 590 [high_price] => 591.9 [low_price] => 588.05 [close_price] => 591.9 [chn_per] => 0.81 [ttl_trd_qty] => 602 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 590 [high_price] => 593 [low_price] => 588.05 [close_price] => 591.25 [chn_per] => 0.7 [ttl_trd_qty] => 5461 [volume] => 4859 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 590 [high_price] => 593 [low_price] => 588.05 [close_price] => 591.25 [chn_per] => 0.7 [ttl_trd_qty] => 5461 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 590 [high_price] => 595.95 [low_price] => 588.05 [close_price] => 592.15 [chn_per] => 0.85 [ttl_trd_qty] => 10712 [volume] => 5251 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 590 [high_price] => 595.95 [low_price] => 588.05 [close_price] => 592.65 [chn_per] => 0.94 [ttl_trd_qty] => 14526 [volume] => 3814 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 590 [high_price] => 595.95 [low_price] => 588.05 [close_price] => 592.15 [chn_per] => 0.85 [ttl_trd_qty] => 15219 [volume] => 693 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 590 [high_price] => 595.95 [low_price] => 588.05 [close_price] => 592.15 [chn_per] => 0.85 [ttl_trd_qty] => 15219 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 590 [high_price] => 595.95 [low_price] => 588.05 [close_price] => 590.6 [chn_per] => 0.59 [ttl_trd_qty] => 17272 [volume] => 2053 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 590 [high_price] => 595.95 [low_price] => 588.05 [close_price] => 591.55 [chn_per] => 0.75 [ttl_trd_qty] => 17312 [volume] => 40 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 590 [high_price] => 595.95 [low_price] => 588.05 [close_price] => 590.75 [chn_per] => 0.61 [ttl_trd_qty] => 17504 [volume] => 192 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 590 [high_price] => 595.95 [low_price] => 588.05 [close_price] => 590.75 [chn_per] => 0.61 [ttl_trd_qty] => 17504 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 590 [high_price] => 595.95 [low_price] => 588.05 [close_price] => 590.5 [chn_per] => 0.57 [ttl_trd_qty] => 19073 [volume] => 1569 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 590 [high_price] => 595.95 [low_price] => 588.05 [close_price] => 589.1 [chn_per] => 0.33 [ttl_trd_qty] => 20224 [volume] => 1151 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 590 [high_price] => 595.95 [low_price] => 586.3 [close_price] => 587.55 [chn_per] => 0.07 [ttl_trd_qty] => 21147 [volume] => 923 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 590 [high_price] => 595.95 [low_price] => 586.3 [close_price] => 587 [chn_per] => -0.03 [ttl_trd_qty] => 21399 [volume] => 252 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 590 [high_price] => 595.95 [low_price] => 586.3 [close_price] => 588.1 [chn_per] => 0.16 [ttl_trd_qty] => 21503 [volume] => 104 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 590 [high_price] => 595.95 [low_price] => 586.3 [close_price] => 587.2 [chn_per] => 0.01 [ttl_trd_qty] => 21932 [volume] => 429 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 590 [high_price] => 595.95 [low_price] => 586.3 [close_price] => 586.95 [chn_per] => -0.03 [ttl_trd_qty] => 21983 [volume] => 51 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 590 [high_price] => 595.95 [low_price] => 586.3 [close_price] => 587.8 [chn_per] => 0.11 [ttl_trd_qty] => 22558 [volume] => 575 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 590 [high_price] => 595.95 [low_price] => 586.3 [close_price] => 588 [chn_per] => 0.14 [ttl_trd_qty] => 22753 [volume] => 195 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 590 [high_price] => 595.95 [low_price] => 586.3 [close_price] => 587.15 [chn_per] => 0 [ttl_trd_qty] => 23440 [volume] => 687 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 590 [high_price] => 595.95 [low_price] => 586.3 [close_price] => 587.15 [chn_per] => 0 [ttl_trd_qty] => 23440 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 590 [high_price] => 595.95 [low_price] => 585.5 [close_price] => 587.4 [chn_per] => 0.04 [ttl_trd_qty] => 25857 [volume] => 2417 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 590 [high_price] => 595.95 [low_price] => 585.5 [close_price] => 587.4 [chn_per] => 0.04 [ttl_trd_qty] => 25960 [volume] => 103 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 590 [high_price] => 595.95 [low_price] => 584 [close_price] => 584.4 [chn_per] => -0.47 [ttl_trd_qty] => 32335 [volume] => 6375 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 590 [high_price] => 595.95 [low_price] => 584 [close_price] => 584.4 [chn_per] => -0.47 [ttl_trd_qty] => 32335 [volume] => 0 ) ) [ITETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.84 [chn_per] => -0.75 [ttl_trd_qty] => 80417 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.97 [chn_per] => -0.29 [ttl_trd_qty] => 142238 [volume] => 61821 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.85 [chn_per] => -0.71 [ttl_trd_qty] => 225357 [volume] => 83119 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.81 [chn_per] => -0.86 [ttl_trd_qty] => 261398 [volume] => 36041 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.79 [chn_per] => -0.93 [ttl_trd_qty] => 273145 [volume] => 11747 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.79 [chn_per] => -0.93 [ttl_trd_qty] => 273145 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.74 [chn_per] => -1.11 [ttl_trd_qty] => 316425 [volume] => 43280 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.76 [chn_per] => -1.03 [ttl_trd_qty] => 325881 [volume] => 9456 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.75 [chn_per] => -1.07 [ttl_trd_qty] => 348471 [volume] => 22590 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.7 [chn_per] => -1.25 [ttl_trd_qty] => 393262 [volume] => 44791 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.68 [chn_per] => -1.32 [ttl_trd_qty] => 402884 [volume] => 9622 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.69 [chn_per] => -1.28 [ttl_trd_qty] => 408135 [volume] => 5251 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.63 [chn_per] => -1.5 [ttl_trd_qty] => 442392 [volume] => 34257 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.6 [chn_per] => -1.6 [ttl_trd_qty] => 472382 [volume] => 29990 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.62 [chn_per] => -1.53 [ttl_trd_qty] => 475232 [volume] => 2850 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.62 [chn_per] => -1.53 [ttl_trd_qty] => 475232 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.56 [chn_per] => -1.75 [ttl_trd_qty] => 500599 [volume] => 25367 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.56 [chn_per] => -1.75 [ttl_trd_qty] => 500599 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.44 [chn_per] => -2.17 [ttl_trd_qty] => 594358 [volume] => 93759 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.43 [chn_per] => -2.21 [ttl_trd_qty] => 638195 [volume] => 43837 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.41 [chn_per] => -2.28 [ttl_trd_qty] => 685933 [volume] => 47738 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.34 [close_price] => 27.41 [chn_per] => -2.28 [ttl_trd_qty] => 685933 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.32 [close_price] => 27.4 [chn_per] => -2.32 [ttl_trd_qty] => 768494 [volume] => 82561 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.31 [close_price] => 27.4 [chn_per] => -2.32 [ttl_trd_qty] => 768494 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.28 [close_price] => 27.31 [chn_per] => -2.64 [ttl_trd_qty] => 893823 [volume] => 125329 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 27.34 [high_price] => 28.15 [low_price] => 27.22 [close_price] => 27.31 [chn_per] => -2.64 [ttl_trd_qty] => 893823 [volume] => 0 ) ) [ITI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 296.75 [high_price] => 300.45 [low_price] => 296.75 [close_price] => 298.75 [chn_per] => 0.89 [ttl_trd_qty] => 204863 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 298 [high_price] => 302.85 [low_price] => 298 [close_price] => 302 [chn_per] => 1.44 [ttl_trd_qty] => 76437 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 298 [high_price] => 302.85 [low_price] => 298 [close_price] => 301.2 [chn_per] => 1.18 [ttl_trd_qty] => 106926 [volume] => 30489 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 298 [high_price] => 302.85 [low_price] => 298 [close_price] => 301.2 [chn_per] => 1.18 [ttl_trd_qty] => 106926 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 298 [high_price] => 303.65 [low_price] => 298 [close_price] => 302.25 [chn_per] => 1.53 [ttl_trd_qty] => 142834 [volume] => 35908 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 298 [high_price] => 303.65 [low_price] => 298 [close_price] => 302.25 [chn_per] => 1.53 [ttl_trd_qty] => 142834 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 305.6 [chn_per] => 2.65 [ttl_trd_qty] => 404854 [volume] => 262020 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 307.35 [chn_per] => 3.24 [ttl_trd_qty] => 496639 [volume] => 91785 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 305.7 [chn_per] => 2.69 [ttl_trd_qty] => 536024 [volume] => 39385 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 305.1 [chn_per] => 2.49 [ttl_trd_qty] => 553739 [volume] => 17715 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 304.1 [chn_per] => 2.15 [ttl_trd_qty] => 566060 [volume] => 12321 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 303.5 [chn_per] => 1.95 [ttl_trd_qty] => 587743 [volume] => 21683 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 302.75 [chn_per] => 1.7 [ttl_trd_qty] => 602034 [volume] => 14291 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 302.2 [chn_per] => 1.51 [ttl_trd_qty] => 622254 [volume] => 20220 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 302.05 [chn_per] => 1.46 [ttl_trd_qty] => 622009 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 301.45 [chn_per] => 1.26 [ttl_trd_qty] => 637803 [volume] => 15794 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 301.6 [chn_per] => 1.31 [ttl_trd_qty] => 646540 [volume] => 8737 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 301.35 [chn_per] => 1.23 [ttl_trd_qty] => 647134 [volume] => 594 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 301.65 [chn_per] => 1.33 [ttl_trd_qty] => 658374 [volume] => 11240 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 302.3 [chn_per] => 1.55 [ttl_trd_qty] => 672134 [volume] => 13760 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 302.3 [chn_per] => 1.55 [ttl_trd_qty] => 672134 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 302.05 [chn_per] => 1.46 [ttl_trd_qty] => 680221 [volume] => 8087 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 302.2 [chn_per] => 1.51 [ttl_trd_qty] => 703998 [volume] => 23777 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 302.2 [chn_per] => 1.51 [ttl_trd_qty] => 703998 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 302.25 [chn_per] => 1.53 [ttl_trd_qty] => 714511 [volume] => 10513 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 298 [high_price] => 308.4 [low_price] => 298 [close_price] => 301.15 [chn_per] => 1.16 [ttl_trd_qty] => 780366 [volume] => 65855 ) ) [ITIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 29.2 [close_price] => 29.3 [chn_per] => 0.27 [ttl_trd_qty] => 36914 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 29.2 [close_price] => 29.37 [chn_per] => 0.51 [ttl_trd_qty] => 232665 [volume] => 195751 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 29.17 [close_price] => 29.23 [chn_per] => 0.03 [ttl_trd_qty] => 303079 [volume] => 70414 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 29.17 [close_price] => 29.18 [chn_per] => -0.14 [ttl_trd_qty] => 345575 [volume] => 42496 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 29.12 [close_price] => 29.16 [chn_per] => -0.21 [ttl_trd_qty] => 406164 [volume] => 60589 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 29.06 [close_price] => 29.11 [chn_per] => -0.38 [ttl_trd_qty] => 456590 [volume] => 50426 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 29.06 [close_price] => 29.11 [chn_per] => -0.38 [ttl_trd_qty] => 456590 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 29.06 [close_price] => 29.11 [chn_per] => -0.38 [ttl_trd_qty] => 594293 [volume] => 137703 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 29.06 [close_price] => 29.1 [chn_per] => -0.41 [ttl_trd_qty] => 621921 [volume] => 27628 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 29.04 [close_price] => 29.05 [chn_per] => -0.58 [ttl_trd_qty] => 720601 [volume] => 98680 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 29.04 [close_price] => 29.05 [chn_per] => -0.58 [ttl_trd_qty] => 720601 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 29 [close_price] => 29.07 [chn_per] => -0.51 [ttl_trd_qty] => 948923 [volume] => 228322 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.99 [close_price] => 29 [chn_per] => -0.75 [ttl_trd_qty] => 994707 [volume] => 45784 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.9 [close_price] => 28.95 [chn_per] => -0.92 [ttl_trd_qty] => 1124942 [volume] => 130235 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.9 [close_price] => 28.97 [chn_per] => -0.86 [ttl_trd_qty] => 1144845 [volume] => 19903 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.9 [close_price] => 28.97 [chn_per] => -0.86 [ttl_trd_qty] => 1144845 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.86 [close_price] => 28.91 [chn_per] => -1.06 [ttl_trd_qty] => 1208512 [volume] => 63667 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.86 [close_price] => 28.91 [chn_per] => -1.06 [ttl_trd_qty] => 1208512 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.76 [close_price] => 28.78 [chn_per] => -1.51 [ttl_trd_qty] => 1399835 [volume] => 191323 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.76 [close_price] => 28.78 [chn_per] => -1.51 [ttl_trd_qty] => 1399835 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.72 [close_price] => 28.76 [chn_per] => -1.57 [ttl_trd_qty] => 1561419 [volume] => 161584 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.68 [close_price] => 28.7 [chn_per] => -1.78 [ttl_trd_qty] => 1658965 [volume] => 97546 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.68 [close_price] => 28.7 [chn_per] => -1.78 [ttl_trd_qty] => 1658965 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.64 [close_price] => 28.71 [chn_per] => -1.75 [ttl_trd_qty] => 1819194 [volume] => 160229 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.63 [close_price] => 28.65 [chn_per] => -1.95 [ttl_trd_qty] => 1999468 [volume] => 180274 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.95 [high_price] => 29.95 [low_price] => 28.54 [close_price] => 28.77 [chn_per] => -1.54 [ttl_trd_qty] => 2148684 [volume] => 149216 ) ) [IVALUE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 271.1 [high_price] => 276.7 [low_price] => 271 [close_price] => 276.7 [chn_per] => 4.2 [ttl_trd_qty] => 231056 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 271.1 [high_price] => 278.5 [low_price] => 270 [close_price] => 273.45 [chn_per] => 2.98 [ttl_trd_qty] => 701453 [volume] => 470397 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 271.1 [high_price] => 278.5 [low_price] => 270 [close_price] => 278 [chn_per] => 4.69 [ttl_trd_qty] => 1045112 [volume] => 343659 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 271.1 [high_price] => 284.1 [low_price] => 270 [close_price] => 283.15 [chn_per] => 6.63 [ttl_trd_qty] => 1579109 [volume] => 533997 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 271.1 [high_price] => 284.9 [low_price] => 270 [close_price] => 280.95 [chn_per] => 5.8 [ttl_trd_qty] => 1770837 [volume] => 191728 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 271.1 [high_price] => 284.9 [low_price] => 270 [close_price] => 283.9 [chn_per] => 6.91 [ttl_trd_qty] => 1923912 [volume] => 153075 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 271.1 [high_price] => 284.9 [low_price] => 270 [close_price] => 283.9 [chn_per] => 6.91 [ttl_trd_qty] => 1923912 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 286 [chn_per] => 7.71 [ttl_trd_qty] => 2361584 [volume] => 437672 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 283.2 [chn_per] => 6.65 [ttl_trd_qty] => 2478406 [volume] => 116822 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 282.65 [chn_per] => 6.44 [ttl_trd_qty] => 2605383 [volume] => 126977 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 282.65 [chn_per] => 6.44 [ttl_trd_qty] => 2605383 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 284.5 [chn_per] => 7.14 [ttl_trd_qty] => 2710108 [volume] => 104725 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 284.15 [chn_per] => 7.01 [ttl_trd_qty] => 2763880 [volume] => 53772 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 284.4 [chn_per] => 7.1 [ttl_trd_qty] => 2791663 [volume] => 27783 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 284.8 [chn_per] => 7.25 [ttl_trd_qty] => 2798100 [volume] => 6437 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 284.8 [chn_per] => 7.25 [ttl_trd_qty] => 2798100 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 286.65 [chn_per] => 7.95 [ttl_trd_qty] => 2921412 [volume] => 123312 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 286.65 [chn_per] => 7.95 [ttl_trd_qty] => 2921412 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 279.3 [chn_per] => 5.18 [ttl_trd_qty] => 3057762 [volume] => 136350 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 279.3 [chn_per] => 5.18 [ttl_trd_qty] => 3057762 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 278.3 [chn_per] => 4.81 [ttl_trd_qty] => 3134092 [volume] => 76330 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 276.45 [chn_per] => 4.11 [ttl_trd_qty] => 3168172 [volume] => 34080 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 276.45 [chn_per] => 4.11 [ttl_trd_qty] => 3168172 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 276.55 [chn_per] => 4.15 [ttl_trd_qty] => 3229277 [volume] => 61105 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 276.2 [chn_per] => 4.01 [ttl_trd_qty] => 3251140 [volume] => 21863 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 271.1 [high_price] => 289.1 [low_price] => 270 [close_price] => 272.9 [chn_per] => 2.77 [ttl_trd_qty] => 3376661 [volume] => 125521 ) ) [IVC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 8.31 [high_price] => 8.4 [low_price] => 8.02 [close_price] => 8.32 [chn_per] => 0.97 [ttl_trd_qty] => 1533 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.28 [close_price] => 8.33 [chn_per] => 1.09 [ttl_trd_qty] => 4728 [volume] => 3195 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.27 [close_price] => 8.33 [chn_per] => 1.09 [ttl_trd_qty] => 4728 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.27 [close_price] => 8.2 [chn_per] => -0.49 [ttl_trd_qty] => 55040 [volume] => 50312 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.2 [chn_per] => -0.49 [ttl_trd_qty] => 55040 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.23 [chn_per] => -0.12 [ttl_trd_qty] => 72578 [volume] => 17538 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.17 [chn_per] => -0.85 [ttl_trd_qty] => 76234 [volume] => 3656 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.19 [chn_per] => -0.61 [ttl_trd_qty] => 81220 [volume] => 4986 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.19 [chn_per] => -0.61 [ttl_trd_qty] => 81287 [volume] => 67 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.19 [chn_per] => -0.61 [ttl_trd_qty] => 81287 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.18 [chn_per] => -0.73 [ttl_trd_qty] => 91767 [volume] => 10480 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.18 [chn_per] => -0.73 [ttl_trd_qty] => 93794 [volume] => 2027 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.2 [chn_per] => -0.49 [ttl_trd_qty] => 96666 [volume] => 2872 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.22 [chn_per] => -0.24 [ttl_trd_qty] => 99231 [volume] => 2565 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.22 [chn_per] => -0.24 [ttl_trd_qty] => 99231 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.1 [chn_per] => -1.7 [ttl_trd_qty] => 149785 [volume] => 50554 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.1 [chn_per] => -1.7 [ttl_trd_qty] => 149785 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.18 [chn_per] => -0.73 [ttl_trd_qty] => 168665 [volume] => 18880 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.12 [chn_per] => -1.46 [ttl_trd_qty] => 171326 [volume] => 2661 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.14 [chn_per] => -1.21 [ttl_trd_qty] => 181009 [volume] => 9683 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.12 [chn_per] => -1.46 [ttl_trd_qty] => 188181 [volume] => 7172 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.15 [chn_per] => -1.09 [ttl_trd_qty] => 188748 [volume] => 567 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.16 [chn_per] => -0.97 [ttl_trd_qty] => 192168 [volume] => 3420 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.16 [chn_per] => -0.97 [ttl_trd_qty] => 193197 [volume] => 1029 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.19 [chn_per] => -0.61 [ttl_trd_qty] => 193736 [volume] => 539 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 8.31 [high_price] => 8.34 [low_price] => 8.04 [close_price] => 8.15 [chn_per] => -1.09 [ttl_trd_qty] => 205653 [volume] => 11917 ) ) [IVZINGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 121.9 [high_price] => 122 [low_price] => 121.3 [close_price] => 121.4 [chn_per] => -0.41 [ttl_trd_qty] => 2953 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 121.9 [high_price] => 122 [low_price] => 121.3 [close_price] => 121.4 [chn_per] => -0.41 [ttl_trd_qty] => 2953 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 121.9 [high_price] => 122 [low_price] => 120.85 [close_price] => 120.85 [chn_per] => -0.86 [ttl_trd_qty] => 5580 [volume] => 2627 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 121.9 [high_price] => 122 [low_price] => 120.4 [close_price] => 120.85 [chn_per] => -0.86 [ttl_trd_qty] => 6770 [volume] => 1190 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 121.9 [high_price] => 122 [low_price] => 120.4 [close_price] => 120.5 [chn_per] => -1.15 [ttl_trd_qty] => 6911 [volume] => 141 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 121.9 [high_price] => 122 [low_price] => 120.4 [close_price] => 120.85 [chn_per] => -0.86 [ttl_trd_qty] => 6914 [volume] => 3 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 121.9 [high_price] => 122 [low_price] => 120.4 [close_price] => 120.85 [chn_per] => -0.86 [ttl_trd_qty] => 7435 [volume] => 521 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 121.9 [high_price] => 122 [low_price] => 120.4 [close_price] => 120.55 [chn_per] => -1.11 [ttl_trd_qty] => 8235 [volume] => 800 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 121.9 [high_price] => 122 [low_price] => 120.3 [close_price] => 120.55 [chn_per] => -1.11 [ttl_trd_qty] => 8491 [volume] => 256 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 121.9 [high_price] => 122 [low_price] => 120.15 [close_price] => 120.3 [chn_per] => -1.31 [ttl_trd_qty] => 9704 [volume] => 1213 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 121.9 [high_price] => 122 [low_price] => 120.15 [close_price] => 120.3 [chn_per] => -1.31 [ttl_trd_qty] => 9704 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 121.9 [high_price] => 122 [low_price] => 120.15 [close_price] => 120.4 [chn_per] => -1.23 [ttl_trd_qty] => 9835 [volume] => 131 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 121.9 [high_price] => 122 [low_price] => 120.15 [close_price] => 120.5 [chn_per] => -1.15 [ttl_trd_qty] => 10002 [volume] => 167 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 120.1 [chn_per] => -1.48 [ttl_trd_qty] => 22669 [volume] => 12667 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 120 [chn_per] => -1.56 [ttl_trd_qty] => 23681 [volume] => 1012 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 120 [chn_per] => -1.56 [ttl_trd_qty] => 23681 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 120.45 [chn_per] => -1.19 [ttl_trd_qty] => 23761 [volume] => 80 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 120.5 [chn_per] => -1.15 [ttl_trd_qty] => 29829 [volume] => 6068 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 120.25 [chn_per] => -1.35 [ttl_trd_qty] => 29939 [volume] => 110 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 120.25 [chn_per] => -1.35 [ttl_trd_qty] => 29939 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 120.85 [chn_per] => -0.86 [ttl_trd_qty] => 30528 [volume] => 589 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 120.75 [chn_per] => -0.94 [ttl_trd_qty] => 31129 [volume] => 601 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 120.75 [chn_per] => -0.94 [ttl_trd_qty] => 31142 [volume] => 13 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 120.75 [chn_per] => -0.94 [ttl_trd_qty] => 31142 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 121.45 [chn_per] => -0.37 [ttl_trd_qty] => 44264 [volume] => 13122 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 121.9 [high_price] => 122 [low_price] => 119.65 [close_price] => 121.5 [chn_per] => -0.33 [ttl_trd_qty] => 47418 [volume] => 3154 ) ) [IXIGO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 198 [high_price] => 203.97 [low_price] => 198 [close_price] => 203.11 [chn_per] => 3.29 [ttl_trd_qty] => 49380 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 198 [high_price] => 205.29 [low_price] => 198 [close_price] => 204.98 [chn_per] => 4.24 [ttl_trd_qty] => 563515 [volume] => 514135 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 198 [high_price] => 207.55 [low_price] => 198 [close_price] => 207 [chn_per] => 5.26 [ttl_trd_qty] => 1026164 [volume] => 462649 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 198 [high_price] => 209.87 [low_price] => 198 [close_price] => 209.41 [chn_per] => 6.49 [ttl_trd_qty] => 1521673 [volume] => 495509 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 198 [high_price] => 211 [low_price] => 198 [close_price] => 209.65 [chn_per] => 6.61 [ttl_trd_qty] => 2057272 [volume] => 535599 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 198 [high_price] => 211 [low_price] => 198 [close_price] => 209.65 [chn_per] => 6.61 [ttl_trd_qty] => 2057272 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 198 [high_price] => 211 [low_price] => 198 [close_price] => 209.85 [chn_per] => 6.71 [ttl_trd_qty] => 2422805 [volume] => 365533 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 198 [high_price] => 211 [low_price] => 198 [close_price] => 209.46 [chn_per] => 6.51 [ttl_trd_qty] => 2523805 [volume] => 101000 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 198 [high_price] => 213.05 [low_price] => 198 [close_price] => 211.86 [chn_per] => 7.73 [ttl_trd_qty] => 3158528 [volume] => 634723 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 198 [high_price] => 214.1 [low_price] => 198 [close_price] => 211.57 [chn_per] => 7.59 [ttl_trd_qty] => 3866531 [volume] => 708003 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 198 [high_price] => 214.1 [low_price] => 198 [close_price] => 211.35 [chn_per] => 7.48 [ttl_trd_qty] => 4256914 [volume] => 390383 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 198 [high_price] => 214.1 [low_price] => 198 [close_price] => 212.22 [chn_per] => 7.92 [ttl_trd_qty] => 4384513 [volume] => 127599 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 198 [high_price] => 214.1 [low_price] => 198 [close_price] => 212.28 [chn_per] => 7.95 [ttl_trd_qty] => 4598205 [volume] => 213692 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 198 [high_price] => 214.4 [low_price] => 198 [close_price] => 213.98 [chn_per] => 8.81 [ttl_trd_qty] => 5026761 [volume] => 428556 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 198 [high_price] => 214.4 [low_price] => 198 [close_price] => 213.59 [chn_per] => 8.61 [ttl_trd_qty] => 5138288 [volume] => 111527 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 198 [high_price] => 214.4 [low_price] => 198 [close_price] => 213.59 [chn_per] => 8.61 [ttl_trd_qty] => 5138288 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 198 [high_price] => 215 [low_price] => 198 [close_price] => 213.82 [chn_per] => 8.73 [ttl_trd_qty] => 5569668 [volume] => 431380 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 198 [high_price] => 215 [low_price] => 198 [close_price] => 213.82 [chn_per] => 8.73 [ttl_trd_qty] => 5569668 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 198 [high_price] => 215 [low_price] => 198 [close_price] => 213.25 [chn_per] => 8.44 [ttl_trd_qty] => 5732637 [volume] => 162969 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 198 [high_price] => 215 [low_price] => 198 [close_price] => 213.9 [chn_per] => 8.77 [ttl_trd_qty] => 5995636 [volume] => 262999 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 198 [high_price] => 215 [low_price] => 198 [close_price] => 213.6 [chn_per] => 8.62 [ttl_trd_qty] => 6089177 [volume] => 93541 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 198 [high_price] => 215 [low_price] => 198 [close_price] => 213.6 [chn_per] => 8.62 [ttl_trd_qty] => 6089177 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 198 [high_price] => 215 [low_price] => 198 [close_price] => 213.7 [chn_per] => 8.67 [ttl_trd_qty] => 6495221 [volume] => 406044 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 198 [high_price] => 215 [low_price] => 198 [close_price] => 213.7 [chn_per] => 8.67 [ttl_trd_qty] => 6495221 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 198 [high_price] => 215.64 [low_price] => 198 [close_price] => 214.57 [chn_per] => 9.11 [ttl_trd_qty] => 7061146 [volume] => 565925 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 198 [high_price] => 215.64 [low_price] => 198 [close_price] => 214.57 [chn_per] => 9.11 [ttl_trd_qty] => 7061146 [volume] => 0 ) ) [IZMO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1035 [high_price] => 1049 [low_price] => 1035 [close_price] => 1040 [chn_per] => 2 [ttl_trd_qty] => 4099 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1035 [high_price] => 1049 [low_price] => 1027.1 [close_price] => 1033.7 [chn_per] => 1.38 [ttl_trd_qty] => 18911 [volume] => 14812 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1035 [high_price] => 1049 [low_price] => 1027.1 [close_price] => 1033.7 [chn_per] => 1.38 [ttl_trd_qty] => 18911 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1035 [high_price] => 1049 [low_price] => 1027 [close_price] => 1031.8 [chn_per] => 1.19 [ttl_trd_qty] => 22447 [volume] => 3536 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1035 [high_price] => 1049 [low_price] => 1026 [close_price] => 1031.7 [chn_per] => 1.18 [ttl_trd_qty] => 25908 [volume] => 3461 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1022 [chn_per] => 0.23 [ttl_trd_qty] => 28957 [volume] => 3049 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1022 [chn_per] => 0.23 [ttl_trd_qty] => 28957 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1028.9 [chn_per] => 0.91 [ttl_trd_qty] => 31705 [volume] => 2748 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1030.6 [chn_per] => 1.07 [ttl_trd_qty] => 35048 [volume] => 3343 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1032.9 [chn_per] => 1.3 [ttl_trd_qty] => 37001 [volume] => 1953 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1032.9 [chn_per] => 1.3 [ttl_trd_qty] => 37001 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1028.6 [chn_per] => 0.88 [ttl_trd_qty] => 39399 [volume] => 2398 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1031 [chn_per] => 1.11 [ttl_trd_qty] => 39961 [volume] => 562 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1025 [chn_per] => 0.52 [ttl_trd_qty] => 45325 [volume] => 5364 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1024.9 [chn_per] => 0.51 [ttl_trd_qty] => 46713 [volume] => 1388 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1024.2 [chn_per] => 0.45 [ttl_trd_qty] => 47449 [volume] => 736 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1025.4 [chn_per] => 0.56 [ttl_trd_qty] => 47808 [volume] => 359 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1025 [chn_per] => 0.52 [ttl_trd_qty] => 48204 [volume] => 396 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1025 [chn_per] => 0.52 [ttl_trd_qty] => 49582 [volume] => 1378 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1025.2 [chn_per] => 0.54 [ttl_trd_qty] => 50400 [volume] => 818 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1027.9 [chn_per] => 0.81 [ttl_trd_qty] => 51141 [volume] => 741 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1027.9 [chn_per] => 0.81 [ttl_trd_qty] => 51141 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1024.2 [chn_per] => 0.45 [ttl_trd_qty] => 56405 [volume] => 5264 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1026.7 [chn_per] => 0.69 [ttl_trd_qty] => 56463 [volume] => 58 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1021 [chn_per] => 0.13 [ttl_trd_qty] => 62496 [volume] => 6033 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1035 [high_price] => 1049 [low_price] => 1017.7 [close_price] => 1021 [chn_per] => 0.13 [ttl_trd_qty] => 62496 [volume] => 0 ) ) [J&KBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 155.31 [close_price] => 156.55 [chn_per] => 1.17 [ttl_trd_qty] => 58306 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 152.36 [close_price] => 153.47 [chn_per] => -0.82 [ttl_trd_qty] => 332978 [volume] => 274672 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 152.32 [close_price] => 152.5 [chn_per] => -1.45 [ttl_trd_qty] => 727535 [volume] => 394557 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 152.32 [close_price] => 152.5 [chn_per] => -1.45 [ttl_trd_qty] => 727535 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 151.5 [chn_per] => -2.09 [ttl_trd_qty] => 1052390 [volume] => 324855 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 151.5 [chn_per] => -2.09 [ttl_trd_qty] => 1052390 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 153.15 [chn_per] => -1.03 [ttl_trd_qty] => 1702107 [volume] => 649717 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 153.15 [chn_per] => -1.03 [ttl_trd_qty] => 1702107 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 153.05 [chn_per] => -1.09 [ttl_trd_qty] => 2052182 [volume] => 350075 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 153.11 [chn_per] => -1.05 [ttl_trd_qty] => 2245856 [volume] => 193674 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 153.56 [chn_per] => -0.76 [ttl_trd_qty] => 2983931 [volume] => 738075 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 154.74 [chn_per] => 0 [ttl_trd_qty] => 3299758 [volume] => 315827 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 154.7 [chn_per] => -0.03 [ttl_trd_qty] => 3422722 [volume] => 122964 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 155.87 [chn_per] => 0.73 [ttl_trd_qty] => 3611157 [volume] => 188435 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 155.23 [chn_per] => 0.32 [ttl_trd_qty] => 3651806 [volume] => 40649 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 155.52 [chn_per] => 0.5 [ttl_trd_qty] => 3709818 [volume] => 58012 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 155.74 [chn_per] => 0.65 [ttl_trd_qty] => 3756269 [volume] => 46451 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 155.47 [chn_per] => 0.47 [ttl_trd_qty] => 3787553 [volume] => 31284 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 155.47 [chn_per] => 0.47 [ttl_trd_qty] => 3787553 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 155.34 [chn_per] => 0.39 [ttl_trd_qty] => 3880974 [volume] => 93421 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 155.79 [chn_per] => 0.68 [ttl_trd_qty] => 3899820 [volume] => 18846 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 155.9 [chn_per] => 0.75 [ttl_trd_qty] => 3945937 [volume] => 46117 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 155.74 [chn_per] => 0.65 [ttl_trd_qty] => 3978421 [volume] => 32484 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 155.5 [chn_per] => 0.49 [ttl_trd_qty] => 4088259 [volume] => 109838 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 155.31 [high_price] => 157.23 [low_price] => 150.68 [close_price] => 155.5 [chn_per] => 0.49 [ttl_trd_qty] => 4088259 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 155.31 [high_price] => 157.6 [low_price] => 150.68 [close_price] => 155.2 [chn_per] => 0.3 [ttl_trd_qty] => 4827914 [volume] => 739655 ) ) [JAGRAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 65.15 [close_price] => 65.15 [chn_per] => 0.99 [ttl_trd_qty] => 17 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.63 [close_price] => 64.96 [chn_per] => 0.7 [ttl_trd_qty] => 8876 [volume] => 8859 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.63 [close_price] => 64.72 [chn_per] => 0.33 [ttl_trd_qty] => 14681 [volume] => 5805 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.63 [close_price] => 64.86 [chn_per] => 0.54 [ttl_trd_qty] => 19306 [volume] => 4625 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.63 [close_price] => 64.8 [chn_per] => 0.45 [ttl_trd_qty] => 25656 [volume] => 6350 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.63 [close_price] => 64.75 [chn_per] => 0.37 [ttl_trd_qty] => 28494 [volume] => 2838 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.63 [close_price] => 64.75 [chn_per] => 0.37 [ttl_trd_qty] => 28494 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.56 [close_price] => 64.69 [chn_per] => 0.28 [ttl_trd_qty] => 42416 [volume] => 13922 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.55 [close_price] => 64.74 [chn_per] => 0.36 [ttl_trd_qty] => 70833 [volume] => 28417 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.51 [chn_per] => 0 [ttl_trd_qty] => 82063 [volume] => 11230 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.51 [chn_per] => 0 [ttl_trd_qty] => 82063 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.7 [chn_per] => 0.29 [ttl_trd_qty] => 93624 [volume] => 11561 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.73 [chn_per] => 0.34 [ttl_trd_qty] => 95629 [volume] => 2005 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.69 [chn_per] => 0.28 [ttl_trd_qty] => 104593 [volume] => 8964 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.6 [chn_per] => 0.14 [ttl_trd_qty] => 105909 [volume] => 1316 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.6 [chn_per] => 0.14 [ttl_trd_qty] => 105909 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.64 [chn_per] => 0.2 [ttl_trd_qty] => 114129 [volume] => 8220 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.64 [chn_per] => 0.2 [ttl_trd_qty] => 114129 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.63 [chn_per] => 0.19 [ttl_trd_qty] => 121111 [volume] => 6982 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.63 [chn_per] => 0.19 [ttl_trd_qty] => 121111 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.64 [chn_per] => 0.2 [ttl_trd_qty] => 128079 [volume] => 6968 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.74 [chn_per] => 0.36 [ttl_trd_qty] => 131931 [volume] => 3852 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 64.27 [close_price] => 64.74 [chn_per] => 0.36 [ttl_trd_qty] => 131931 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 63.96 [close_price] => 64.42 [chn_per] => -0.14 [ttl_trd_qty] => 176394 [volume] => 44463 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 63.96 [close_price] => 64.3 [chn_per] => -0.33 [ttl_trd_qty] => 185390 [volume] => 8996 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 65.39 [high_price] => 65.39 [low_price] => 63.96 [close_price] => 64.5 [chn_per] => -0.02 [ttl_trd_qty] => 206038 [volume] => 20648 ) ) [JAGSNPHARM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 240 [high_price] => 244 [low_price] => 240 [close_price] => 244 [chn_per] => 2.48 [ttl_trd_qty] => 20974 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 240 [high_price] => 247.35 [low_price] => 240 [close_price] => 244.49 [chn_per] => 2.68 [ttl_trd_qty] => 160670 [volume] => 139696 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 240 [high_price] => 247.35 [low_price] => 240 [close_price] => 244.83 [chn_per] => 2.83 [ttl_trd_qty] => 228587 [volume] => 67917 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 240 [high_price] => 247.35 [low_price] => 240 [close_price] => 244.83 [chn_per] => 2.83 [ttl_trd_qty] => 228587 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 240 [high_price] => 247.79 [low_price] => 240 [close_price] => 243.98 [chn_per] => 2.47 [ttl_trd_qty] => 268328 [volume] => 39741 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 240 [high_price] => 247.79 [low_price] => 240 [close_price] => 243.08 [chn_per] => 2.09 [ttl_trd_qty] => 300157 [volume] => 31829 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 240 [high_price] => 247.79 [low_price] => 240 [close_price] => 242.15 [chn_per] => 1.7 [ttl_trd_qty] => 315271 [volume] => 15114 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 240 [high_price] => 247.79 [low_price] => 240 [close_price] => 241.97 [chn_per] => 1.63 [ttl_trd_qty] => 326594 [volume] => 11323 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 240 [high_price] => 247.79 [low_price] => 240 [close_price] => 242.28 [chn_per] => 1.76 [ttl_trd_qty] => 329566 [volume] => 2972 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 240 [high_price] => 247.79 [low_price] => 240 [close_price] => 242.03 [chn_per] => 1.65 [ttl_trd_qty] => 333065 [volume] => 3499 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 240 [high_price] => 247.79 [low_price] => 240 [close_price] => 241.6 [chn_per] => 1.47 [ttl_trd_qty] => 339855 [volume] => 6790 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 240 [high_price] => 247.79 [low_price] => 240 [close_price] => 240.98 [chn_per] => 1.21 [ttl_trd_qty] => 348074 [volume] => 8219 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 240 [high_price] => 247.79 [low_price] => 240 [close_price] => 240.73 [chn_per] => 1.1 [ttl_trd_qty] => 348701 [volume] => 627 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 240 [high_price] => 247.79 [low_price] => 238.76 [close_price] => 240 [chn_per] => 0.8 [ttl_trd_qty] => 360509 [volume] => 11808 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 240 [high_price] => 247.79 [low_price] => 238.76 [close_price] => 239.45 [chn_per] => 0.57 [ttl_trd_qty] => 362497 [volume] => 1988 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 240 [high_price] => 247.79 [low_price] => 238.76 [close_price] => 239.45 [chn_per] => 0.57 [ttl_trd_qty] => 362497 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 240 [high_price] => 247.79 [low_price] => 237.99 [close_price] => 239.49 [chn_per] => 0.58 [ttl_trd_qty] => 388013 [volume] => 25516 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 240 [high_price] => 247.79 [low_price] => 237.75 [close_price] => 239.27 [chn_per] => 0.49 [ttl_trd_qty] => 395442 [volume] => 7429 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 240 [high_price] => 247.79 [low_price] => 237.75 [close_price] => 241.62 [chn_per] => 1.48 [ttl_trd_qty] => 415908 [volume] => 20466 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 240 [high_price] => 247.79 [low_price] => 237.75 [close_price] => 240.75 [chn_per] => 1.11 [ttl_trd_qty] => 418651 [volume] => 2743 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 240 [high_price] => 247.79 [low_price] => 237.75 [close_price] => 240.75 [chn_per] => 1.11 [ttl_trd_qty] => 418651 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 240 [high_price] => 247.79 [low_price] => 237.75 [close_price] => 242.5 [chn_per] => 1.85 [ttl_trd_qty] => 426436 [volume] => 7785 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 240 [high_price] => 247.79 [low_price] => 237.75 [close_price] => 241.71 [chn_per] => 1.52 [ttl_trd_qty] => 432866 [volume] => 6430 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 240 [high_price] => 247.79 [low_price] => 237.75 [close_price] => 241 [chn_per] => 1.22 [ttl_trd_qty] => 435337 [volume] => 2471 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 240 [high_price] => 247.79 [low_price] => 237.75 [close_price] => 241.78 [chn_per] => 1.55 [ttl_trd_qty] => 455040 [volume] => 19703 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 240 [high_price] => 247.79 [low_price] => 233.54 [close_price] => 238.3 [chn_per] => 0.08 [ttl_trd_qty] => 568266 [volume] => 113226 ) ) [JAIBALAJI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 68.44 [high_price] => 68.5 [low_price] => 68.4 [close_price] => 68.5 [chn_per] => 1.35 [ttl_trd_qty] => 2874 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 68.44 [high_price] => 68.5 [low_price] => 68.4 [close_price] => 68.5 [chn_per] => 1.35 [ttl_trd_qty] => 2874 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 68.44 [high_price] => 68.99 [low_price] => 68.4 [close_price] => 68.89 [chn_per] => 1.92 [ttl_trd_qty] => 39828 [volume] => 36954 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 69.1 [chn_per] => 2.23 [ttl_trd_qty] => 81591 [volume] => 41763 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 69.1 [chn_per] => 2.23 [ttl_trd_qty] => 88820 [volume] => 7229 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 69.45 [chn_per] => 2.75 [ttl_trd_qty] => 92094 [volume] => 3274 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 69.15 [chn_per] => 2.31 [ttl_trd_qty] => 93009 [volume] => 915 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 69.44 [chn_per] => 2.74 [ttl_trd_qty] => 111099 [volume] => 18090 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 69.01 [chn_per] => 2.1 [ttl_trd_qty] => 112754 [volume] => 1655 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 69.4 [chn_per] => 2.68 [ttl_trd_qty] => 112934 [volume] => 180 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 69.4 [chn_per] => 2.68 [ttl_trd_qty] => 112934 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 69.06 [chn_per] => 2.17 [ttl_trd_qty] => 118721 [volume] => 5787 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 69 [chn_per] => 2.09 [ttl_trd_qty] => 126073 [volume] => 7352 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 68.65 [chn_per] => 1.57 [ttl_trd_qty] => 129210 [volume] => 3137 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 68.95 [chn_per] => 2.01 [ttl_trd_qty] => 136418 [volume] => 7208 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 68.63 [chn_per] => 1.54 [ttl_trd_qty] => 137578 [volume] => 1160 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 68.62 [chn_per] => 1.52 [ttl_trd_qty] => 138651 [volume] => 1073 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 69 [chn_per] => 2.09 [ttl_trd_qty] => 145057 [volume] => 6406 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 68.63 [chn_per] => 1.54 [ttl_trd_qty] => 153200 [volume] => 8143 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 68.63 [chn_per] => 1.54 [ttl_trd_qty] => 153200 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 69 [chn_per] => 2.09 [ttl_trd_qty] => 155159 [volume] => 1959 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 68.6 [chn_per] => 1.49 [ttl_trd_qty] => 178902 [volume] => 23743 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 68.7 [chn_per] => 1.64 [ttl_trd_qty] => 180445 [volume] => 1543 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 68.7 [chn_per] => 1.64 [ttl_trd_qty] => 180445 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 68.46 [chn_per] => 1.29 [ttl_trd_qty] => 213243 [volume] => 32798 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 68.44 [high_price] => 69.9 [low_price] => 68.4 [close_price] => 68.8 [chn_per] => 1.79 [ttl_trd_qty] => 221740 [volume] => 8497 ) ) [JAICORPLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 114.9 [high_price] => 115.34 [low_price] => 114.9 [close_price] => 115 [chn_per] => 0.67 [ttl_trd_qty] => 11666 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 114.9 [high_price] => 115.7 [low_price] => 114.52 [close_price] => 115.03 [chn_per] => 0.69 [ttl_trd_qty] => 57773 [volume] => 46107 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 114.9 [high_price] => 115.7 [low_price] => 114.5 [close_price] => 114.6 [chn_per] => 0.32 [ttl_trd_qty] => 76314 [volume] => 18541 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 114.9 [high_price] => 115.7 [low_price] => 114.5 [close_price] => 114.6 [chn_per] => 0.32 [ttl_trd_qty] => 76314 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 114.9 [high_price] => 115.7 [low_price] => 114.5 [close_price] => 114.59 [chn_per] => 0.31 [ttl_trd_qty] => 82286 [volume] => 5972 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.5 [close_price] => 115.95 [chn_per] => 1.5 [ttl_trd_qty] => 184772 [volume] => 102486 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.5 [close_price] => 115.88 [chn_per] => 1.44 [ttl_trd_qty] => 195866 [volume] => 11094 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.5 [close_price] => 115.94 [chn_per] => 1.49 [ttl_trd_qty] => 203768 [volume] => 7902 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.5 [close_price] => 115.65 [chn_per] => 1.23 [ttl_trd_qty] => 207506 [volume] => 3738 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.5 [close_price] => 115.78 [chn_per] => 1.35 [ttl_trd_qty] => 213116 [volume] => 5610 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.5 [close_price] => 115.93 [chn_per] => 1.48 [ttl_trd_qty] => 224970 [volume] => 11854 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.5 [close_price] => 115.93 [chn_per] => 1.48 [ttl_trd_qty] => 229580 [volume] => 4610 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.5 [close_price] => 115.65 [chn_per] => 1.23 [ttl_trd_qty] => 230280 [volume] => 700 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.21 [close_price] => 115.06 [chn_per] => 0.72 [ttl_trd_qty] => 279537 [volume] => 49257 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.21 [close_price] => 114.8 [chn_per] => 0.49 [ttl_trd_qty] => 282420 [volume] => 2883 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.21 [close_price] => 114.8 [chn_per] => 0.49 [ttl_trd_qty] => 282420 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.21 [close_price] => 114.69 [chn_per] => 0.39 [ttl_trd_qty] => 287859 [volume] => 5439 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.21 [close_price] => 114.67 [chn_per] => 0.38 [ttl_trd_qty] => 291529 [volume] => 3670 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.21 [close_price] => 114.41 [chn_per] => 0.15 [ttl_trd_qty] => 299806 [volume] => 8277 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.21 [close_price] => 114.46 [chn_per] => 0.19 [ttl_trd_qty] => 304897 [volume] => 5091 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.21 [close_price] => 114.46 [chn_per] => 0.19 [ttl_trd_qty] => 304897 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 114.21 [close_price] => 114.27 [chn_per] => 0.03 [ttl_trd_qty] => 315920 [volume] => 11023 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 113.61 [close_price] => 114.02 [chn_per] => -0.19 [ttl_trd_qty] => 354831 [volume] => 38911 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 113.61 [close_price] => 114.05 [chn_per] => -0.17 [ttl_trd_qty] => 360998 [volume] => 6167 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 113.61 [close_price] => 114.6 [chn_per] => 0.32 [ttl_trd_qty] => 388139 [volume] => 27141 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 114.9 [high_price] => 116.7 [low_price] => 113.61 [close_price] => 114.5 [chn_per] => 0.23 [ttl_trd_qty] => 419746 [volume] => 31607 ) ) [JAINREC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 349.25 [close_price] => 349.5 [chn_per] => 0.24 [ttl_trd_qty] => 11614 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 349.25 [close_price] => 349.5 [chn_per] => 0.24 [ttl_trd_qty] => 11614 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 345.1 [close_price] => 348.55 [chn_per] => -0.03 [ttl_trd_qty] => 196814 [volume] => 185200 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 345.1 [close_price] => 348.55 [chn_per] => -0.03 [ttl_trd_qty] => 196814 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 345.1 [close_price] => 346.35 [chn_per] => -0.66 [ttl_trd_qty] => 245423 [volume] => 48609 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 345.1 [close_price] => 346.35 [chn_per] => -0.66 [ttl_trd_qty] => 245423 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 345.1 [close_price] => 346.95 [chn_per] => -0.49 [ttl_trd_qty] => 286324 [volume] => 40901 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 345.1 [close_price] => 346.95 [chn_per] => -0.49 [ttl_trd_qty] => 286324 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 345.1 [close_price] => 348.65 [chn_per] => 0 [ttl_trd_qty] => 304903 [volume] => 18579 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 345.1 [close_price] => 348.15 [chn_per] => -0.14 [ttl_trd_qty] => 330694 [volume] => 25791 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 345.1 [close_price] => 348.25 [chn_per] => -0.11 [ttl_trd_qty] => 342765 [volume] => 12071 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 345.1 [close_price] => 348.3 [chn_per] => -0.1 [ttl_trd_qty] => 352970 [volume] => 10205 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 351.15 [high_price] => 351.7 [low_price] => 345.1 [close_price] => 348 [chn_per] => -0.19 [ttl_trd_qty] => 360879 [volume] => 7909 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 351.15 [high_price] => 355.2 [low_price] => 345.1 [close_price] => 353 [chn_per] => 1.25 [ttl_trd_qty] => 473613 [volume] => 112734 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 351.15 [high_price] => 355.2 [low_price] => 345.1 [close_price] => 352.7 [chn_per] => 1.16 [ttl_trd_qty] => 500514 [volume] => 26901 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 351.15 [high_price] => 355.2 [low_price] => 345.1 [close_price] => 353.5 [chn_per] => 1.39 [ttl_trd_qty] => 534121 [volume] => 33607 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 351.15 [high_price] => 356.75 [low_price] => 345.1 [close_price] => 352.85 [chn_per] => 1.2 [ttl_trd_qty] => 617531 [volume] => 83410 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 351.15 [high_price] => 356.75 [low_price] => 345.1 [close_price] => 352.85 [chn_per] => 1.2 [ttl_trd_qty] => 617531 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 351.15 [high_price] => 356.75 [low_price] => 345.1 [close_price] => 352.5 [chn_per] => 1.1 [ttl_trd_qty] => 639156 [volume] => 21625 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 351.15 [high_price] => 356.75 [low_price] => 345.1 [close_price] => 352.5 [chn_per] => 1.1 [ttl_trd_qty] => 639156 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 351.15 [high_price] => 356.75 [low_price] => 345.1 [close_price] => 353.3 [chn_per] => 1.33 [ttl_trd_qty] => 665084 [volume] => 25928 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 351.15 [high_price] => 356.75 [low_price] => 345.1 [close_price] => 351.6 [chn_per] => 0.85 [ttl_trd_qty] => 698192 [volume] => 33108 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 351.15 [high_price] => 356.75 [low_price] => 345.1 [close_price] => 351.8 [chn_per] => 0.9 [ttl_trd_qty] => 749933 [volume] => 51741 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 351.15 [high_price] => 356.75 [low_price] => 345.1 [close_price] => 352.3 [chn_per] => 1.05 [ttl_trd_qty] => 800583 [volume] => 50650 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 351.15 [high_price] => 356.75 [low_price] => 345.1 [close_price] => 350.85 [chn_per] => 0.63 [ttl_trd_qty] => 831860 [volume] => 31277 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 351.15 [high_price] => 356.75 [low_price] => 345.1 [close_price] => 350.85 [chn_per] => 0.63 [ttl_trd_qty] => 831860 [volume] => 0 ) ) [JAMNAAUTO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 131.45 [high_price] => 131.99 [low_price] => 131.42 [close_price] => 131.7 [chn_per] => 0.25 [ttl_trd_qty] => 13546 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 131.45 [high_price] => 131.99 [low_price] => 131.42 [close_price] => 131.7 [chn_per] => 0.25 [ttl_trd_qty] => 13546 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 131.45 [high_price] => 132.96 [low_price] => 131.37 [close_price] => 132.43 [chn_per] => 0.81 [ttl_trd_qty] => 119280 [volume] => 105734 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 131.45 [high_price] => 133.95 [low_price] => 131.37 [close_price] => 132.87 [chn_per] => 1.14 [ttl_trd_qty] => 303692 [volume] => 184412 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 131.45 [high_price] => 133.95 [low_price] => 131.37 [close_price] => 132.76 [chn_per] => 1.06 [ttl_trd_qty] => 327076 [volume] => 23384 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 131.45 [high_price] => 133.95 [low_price] => 131.37 [close_price] => 132.85 [chn_per] => 1.13 [ttl_trd_qty] => 373293 [volume] => 46217 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 131.45 [high_price] => 133.95 [low_price] => 131.37 [close_price] => 133.54 [chn_per] => 1.65 [ttl_trd_qty] => 444864 [volume] => 71571 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 131.45 [high_price] => 134.57 [low_price] => 131.37 [close_price] => 134.22 [chn_per] => 2.17 [ttl_trd_qty] => 730693 [volume] => 285829 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 131.45 [high_price] => 134.57 [low_price] => 131.37 [close_price] => 133.98 [chn_per] => 1.99 [ttl_trd_qty] => 785289 [volume] => 54596 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 131.45 [high_price] => 134.57 [low_price] => 131.37 [close_price] => 133.4 [chn_per] => 1.55 [ttl_trd_qty] => 821922 [volume] => 36633 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 131.45 [high_price] => 134.57 [low_price] => 131.37 [close_price] => 133.4 [chn_per] => 1.55 [ttl_trd_qty] => 821922 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 131.45 [high_price] => 134.57 [low_price] => 131.37 [close_price] => 133.22 [chn_per] => 1.41 [ttl_trd_qty] => 863278 [volume] => 41356 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 131.45 [high_price] => 134.57 [low_price] => 131.37 [close_price] => 133.87 [chn_per] => 1.9 [ttl_trd_qty] => 960035 [volume] => 96757 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 131.45 [high_price] => 134.57 [low_price] => 131.37 [close_price] => 133.35 [chn_per] => 1.51 [ttl_trd_qty] => 995969 [volume] => 35934 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 131.45 [high_price] => 134.57 [low_price] => 131.37 [close_price] => 133.73 [chn_per] => 1.8 [ttl_trd_qty] => 1033641 [volume] => 37672 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 131.45 [high_price] => 135.1 [low_price] => 131.37 [close_price] => 134.69 [chn_per] => 2.53 [ttl_trd_qty] => 1320011 [volume] => 286370 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 131.45 [high_price] => 135.1 [low_price] => 131.37 [close_price] => 134.23 [chn_per] => 2.18 [ttl_trd_qty] => 1388457 [volume] => 68446 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 131.45 [high_price] => 135.1 [low_price] => 131.37 [close_price] => 133.63 [chn_per] => 1.72 [ttl_trd_qty] => 1428536 [volume] => 40079 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 131.45 [high_price] => 135.1 [low_price] => 131.37 [close_price] => 134.1 [chn_per] => 2.08 [ttl_trd_qty] => 1470632 [volume] => 42096 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 131.45 [high_price] => 135.1 [low_price] => 131.37 [close_price] => 134.1 [chn_per] => 2.08 [ttl_trd_qty] => 1470632 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 131.45 [high_price] => 135.1 [low_price] => 131.37 [close_price] => 133.91 [chn_per] => 1.93 [ttl_trd_qty] => 1496774 [volume] => 26142 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 131.45 [high_price] => 135.1 [low_price] => 131.37 [close_price] => 134.26 [chn_per] => 2.2 [ttl_trd_qty] => 1629503 [volume] => 132729 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 131.45 [high_price] => 135.1 [low_price] => 131.37 [close_price] => 133.98 [chn_per] => 1.99 [ttl_trd_qty] => 1671570 [volume] => 42067 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 131.45 [high_price] => 135.1 [low_price] => 131.37 [close_price] => 133.98 [chn_per] => 1.99 [ttl_trd_qty] => 1671570 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 131.45 [high_price] => 135.1 [low_price] => 131.37 [close_price] => 134.59 [chn_per] => 2.45 [ttl_trd_qty] => 1918912 [volume] => 247342 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 131.45 [high_price] => 135.1 [low_price] => 131.37 [close_price] => 134.5 [chn_per] => 2.38 [ttl_trd_qty] => 2098398 [volume] => 179486 ) ) [JARO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 497 [high_price] => 501 [low_price] => 496 [close_price] => 500 [chn_per] => 0.69 [ttl_trd_qty] => 1443 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 497 [high_price] => 511.25 [low_price] => 496 [close_price] => 500.05 [chn_per] => 0.7 [ttl_trd_qty] => 15559 [volume] => 14116 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 497 [high_price] => 511.25 [low_price] => 496 [close_price] => 500.05 [chn_per] => 0.7 [ttl_trd_qty] => 15559 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 497 [high_price] => 511.25 [low_price] => 496 [close_price] => 509.1 [chn_per] => 2.53 [ttl_trd_qty] => 28887 [volume] => 13328 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 497 [high_price] => 511.25 [low_price] => 496 [close_price] => 508.25 [chn_per] => 2.36 [ttl_trd_qty] => 71411 [volume] => 42524 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 497 [high_price] => 512 [low_price] => 496 [close_price] => 509.5 [chn_per] => 2.61 [ttl_trd_qty] => 108882 [volume] => 37471 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 497 [high_price] => 512 [low_price] => 496 [close_price] => 509.5 [chn_per] => 2.61 [ttl_trd_qty] => 108882 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 497 [high_price] => 512.4 [low_price] => 496 [close_price] => 511.2 [chn_per] => 2.95 [ttl_trd_qty] => 115522 [volume] => 6640 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 497 [high_price] => 512.4 [low_price] => 496 [close_price] => 510 [chn_per] => 2.71 [ttl_trd_qty] => 116837 [volume] => 1315 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 513.8 [chn_per] => 3.47 [ttl_trd_qty] => 128794 [volume] => 11957 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 513.8 [chn_per] => 3.47 [ttl_trd_qty] => 128794 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 511.95 [chn_per] => 3.1 [ttl_trd_qty] => 131520 [volume] => 2726 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 508.2 [chn_per] => 2.35 [ttl_trd_qty] => 135336 [volume] => 3816 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 507.65 [chn_per] => 2.24 [ttl_trd_qty] => 139518 [volume] => 4182 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 507 [chn_per] => 2.1 [ttl_trd_qty] => 165473 [volume] => 25955 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 506.6 [chn_per] => 2.02 [ttl_trd_qty] => 181879 [volume] => 16406 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 507.85 [chn_per] => 2.28 [ttl_trd_qty] => 183328 [volume] => 1449 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 507.95 [chn_per] => 2.3 [ttl_trd_qty] => 184421 [volume] => 1093 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 507.75 [chn_per] => 2.26 [ttl_trd_qty] => 184873 [volume] => 452 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 507 [chn_per] => 2.1 [ttl_trd_qty] => 185641 [volume] => 768 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 507.5 [chn_per] => 2.21 [ttl_trd_qty] => 186502 [volume] => 861 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 507.5 [chn_per] => 2.21 [ttl_trd_qty] => 186502 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 506.45 [chn_per] => 1.99 [ttl_trd_qty] => 199949 [volume] => 13447 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 506.45 [chn_per] => 1.99 [ttl_trd_qty] => 200502 [volume] => 553 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 505.85 [chn_per] => 1.87 [ttl_trd_qty] => 203958 [volume] => 3456 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 497 [high_price] => 514.9 [low_price] => 496 [close_price] => 505.85 [chn_per] => 1.87 [ttl_trd_qty] => 203958 [volume] => 0 ) ) [JASH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 510 [high_price] => 518 [low_price] => 511.95 [close_price] => 516.3 [chn_per] => 1.77 [ttl_trd_qty] => 3571 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 514.4 [high_price] => 518 [low_price] => 506.85 [close_price] => 507.1 [chn_per] => -0.04 [ttl_trd_qty] => 39135 [volume] => 35564 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 514.4 [high_price] => 518 [low_price] => 506.85 [close_price] => 507.1 [chn_per] => -0.04 [ttl_trd_qty] => 39135 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 514.4 [high_price] => 518 [low_price] => 505.45 [close_price] => 507.6 [chn_per] => 0.06 [ttl_trd_qty] => 48696 [volume] => 9561 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 514.4 [high_price] => 518 [low_price] => 501.25 [close_price] => 502.95 [chn_per] => -0.86 [ttl_trd_qty] => 70208 [volume] => 21512 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 514.4 [high_price] => 518 [low_price] => 501.05 [close_price] => 503.3 [chn_per] => -0.79 [ttl_trd_qty] => 76226 [volume] => 6018 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 514.4 [high_price] => 518 [low_price] => 501.05 [close_price] => 503.3 [chn_per] => -0.79 [ttl_trd_qty] => 76226 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 514.4 [high_price] => 518 [low_price] => 500.05 [close_price] => 505 [chn_per] => -0.45 [ttl_trd_qty] => 91534 [volume] => 15308 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 514.4 [high_price] => 518 [low_price] => 500.05 [close_price] => 506.2 [chn_per] => -0.22 [ttl_trd_qty] => 97485 [volume] => 5951 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 514.4 [high_price] => 518 [low_price] => 500.05 [close_price] => 503.9 [chn_per] => -0.67 [ttl_trd_qty] => 101892 [volume] => 4407 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 514.4 [high_price] => 518 [low_price] => 500.05 [close_price] => 503.9 [chn_per] => -0.67 [ttl_trd_qty] => 101892 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 514.4 [high_price] => 518 [low_price] => 500.05 [close_price] => 502.15 [chn_per] => -1.02 [ttl_trd_qty] => 108562 [volume] => 6670 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 514.4 [high_price] => 518 [low_price] => 500.05 [close_price] => 501.7 [chn_per] => -1.1 [ttl_trd_qty] => 111867 [volume] => 3305 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 514.4 [high_price] => 518 [low_price] => 500 [close_price] => 501.3 [chn_per] => -1.18 [ttl_trd_qty] => 126933 [volume] => 15066 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 514.4 [high_price] => 518 [low_price] => 500 [close_price] => 501.45 [chn_per] => -1.15 [ttl_trd_qty] => 128282 [volume] => 1349 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 514.4 [high_price] => 518 [low_price] => 500 [close_price] => 501 [chn_per] => -1.24 [ttl_trd_qty] => 130453 [volume] => 2171 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 514.4 [high_price] => 518 [low_price] => 497.6 [close_price] => 499.45 [chn_per] => -1.55 [ttl_trd_qty] => 135168 [volume] => 4715 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 514.4 [high_price] => 518 [low_price] => 497.6 [close_price] => 499.05 [chn_per] => -1.63 [ttl_trd_qty] => 155666 [volume] => 20498 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 514.4 [high_price] => 518 [low_price] => 497.6 [close_price] => 499.9 [chn_per] => -1.46 [ttl_trd_qty] => 159184 [volume] => 3518 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 514.4 [high_price] => 518 [low_price] => 497.6 [close_price] => 500.15 [chn_per] => -1.41 [ttl_trd_qty] => 161430 [volume] => 2246 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 514.4 [high_price] => 518 [low_price] => 497.6 [close_price] => 502.9 [chn_per] => -0.87 [ttl_trd_qty] => 168971 [volume] => 7541 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 514.4 [high_price] => 518 [low_price] => 497.6 [close_price] => 502.9 [chn_per] => -0.87 [ttl_trd_qty] => 168971 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 514.4 [high_price] => 518 [low_price] => 497.6 [close_price] => 506.35 [chn_per] => -0.19 [ttl_trd_qty] => 186573 [volume] => 17602 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 514.4 [high_price] => 518 [low_price] => 497.6 [close_price] => 506.6 [chn_per] => -0.14 [ttl_trd_qty] => 187081 [volume] => 508 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 514.4 [high_price] => 518 [low_price] => 497.6 [close_price] => 503.95 [chn_per] => -0.66 [ttl_trd_qty] => 219952 [volume] => 32871 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 514.4 [high_price] => 518 [low_price] => 497.6 [close_price] => 503.95 [chn_per] => -0.66 [ttl_trd_qty] => 219952 [volume] => 0 ) ) [JAYAGROGN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 204.95 [chn_per] => 0.49 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 204.95 [chn_per] => 0.49 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 204.49 [high_price] => 205.73 [low_price] => 204.49 [close_price] => 205.51 [chn_per] => 1.6 [ttl_trd_qty] => 388 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 204.49 [high_price] => 207.8 [low_price] => 204.49 [close_price] => 205.06 [chn_per] => 1.6 [ttl_trd_qty] => 388 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 204.49 [high_price] => 207.8 [low_price] => 204.49 [close_price] => 205.52 [chn_per] => 0.77 [ttl_trd_qty] => 535 [volume] => 147 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 204.49 [high_price] => 207.8 [low_price] => 204.49 [close_price] => 205.75 [chn_per] => 0.77 [ttl_trd_qty] => 535 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 204.49 [high_price] => 207.8 [low_price] => 204.49 [close_price] => 205.35 [chn_per] => 0.69 [ttl_trd_qty] => 597 [volume] => 62 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 204.49 [high_price] => 207.8 [low_price] => 204.49 [close_price] => 205.35 [chn_per] => 0.69 [ttl_trd_qty] => 618 [volume] => 21 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 204.49 [high_price] => 207.8 [low_price] => 204.49 [close_price] => 204.76 [chn_per] => 0.33 [ttl_trd_qty] => 668 [volume] => 50 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 204.49 [high_price] => 207.8 [low_price] => 204.49 [close_price] => 207 [chn_per] => 1.5 [ttl_trd_qty] => 1215 [volume] => 547 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 204.49 [high_price] => 207.8 [low_price] => 204.49 [close_price] => 207 [chn_per] => 1.92 [ttl_trd_qty] => 1740 [volume] => 525 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 204.49 [high_price] => 208 [low_price] => 204.49 [close_price] => 207.55 [chn_per] => 1.66 [ttl_trd_qty] => 2105 [volume] => 365 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 204.49 [high_price] => 208 [low_price] => 204.49 [close_price] => 208 [chn_per] => 1.99 [ttl_trd_qty] => 2136 [volume] => 31 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 204.49 [high_price] => 208 [low_price] => 204.49 [close_price] => 208 [chn_per] => 1.99 [ttl_trd_qty] => 2136 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 204.49 [high_price] => 208 [low_price] => 204.49 [close_price] => 208 [chn_per] => 1.99 [ttl_trd_qty] => 2136 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 204.49 [high_price] => 208 [low_price] => 204.49 [close_price] => 207.33 [chn_per] => 1.66 [ttl_trd_qty] => 2562 [volume] => 426 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 204.49 [high_price] => 208 [low_price] => 204.49 [close_price] => 207.85 [chn_per] => 1.91 [ttl_trd_qty] => 2767 [volume] => 205 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 204.49 [high_price] => 208 [low_price] => 204.49 [close_price] => 207.85 [chn_per] => 1.91 [ttl_trd_qty] => 2767 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 204.49 [high_price] => 208 [low_price] => 204.49 [close_price] => 207.85 [chn_per] => 1.91 [ttl_trd_qty] => 2767 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 204.49 [high_price] => 208 [low_price] => 204.49 [close_price] => 207.85 [chn_per] => 1.91 [ttl_trd_qty] => 2767 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 204.49 [high_price] => 208 [low_price] => 204.49 [close_price] => 207.85 [chn_per] => 1.94 [ttl_trd_qty] => 2768 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 204.49 [high_price] => 208.2 [low_price] => 204.49 [close_price] => 208 [chn_per] => 1.99 [ttl_trd_qty] => 2834 [volume] => 66 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 204.49 [high_price] => 208.9 [low_price] => 204.49 [close_price] => 208.9 [chn_per] => 1.99 [ttl_trd_qty] => 2834 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 204.49 [high_price] => 208.9 [low_price] => 204.49 [close_price] => 208.9 [chn_per] => 2.97 [ttl_trd_qty] => 3243 [volume] => 409 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 204.49 [high_price] => 210.21 [low_price] => 204.49 [close_price] => 209.4 [chn_per] => 2.67 [ttl_trd_qty] => 4309 [volume] => 1066 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 204.49 [high_price] => 211.8 [low_price] => 204.49 [close_price] => 211.8 [chn_per] => 3.85 [ttl_trd_qty] => 5092 [volume] => 783 ) ) [JAYBARMARU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 171.59 [high_price] => 173.44 [low_price] => 171.16 [close_price] => 172.88 [chn_per] => 1.04 [ttl_trd_qty] => 5150 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 171.59 [high_price] => 173.44 [low_price] => 169.42 [close_price] => 171.65 [chn_per] => 0.32 [ttl_trd_qty] => 67082 [volume] => 61932 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 174.89 [chn_per] => 2.22 [ttl_trd_qty] => 225404 [volume] => 158322 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 174.89 [chn_per] => 2.22 [ttl_trd_qty] => 225404 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 174.45 [chn_per] => 1.96 [ttl_trd_qty] => 263111 [volume] => 37707 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 174.7 [chn_per] => 2.1 [ttl_trd_qty] => 317658 [volume] => 54547 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 173 [chn_per] => 1.11 [ttl_trd_qty] => 330343 [volume] => 12685 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 174.23 [chn_per] => 1.83 [ttl_trd_qty] => 363522 [volume] => 33179 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 173.98 [chn_per] => 1.68 [ttl_trd_qty] => 370641 [volume] => 7119 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 172.76 [chn_per] => 0.97 [ttl_trd_qty] => 387725 [volume] => 17084 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 172 [chn_per] => 0.53 [ttl_trd_qty] => 399752 [volume] => 12027 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 172.08 [chn_per] => 0.57 [ttl_trd_qty] => 406992 [volume] => 7240 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 172.02 [chn_per] => 0.54 [ttl_trd_qty] => 409423 [volume] => 2431 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 172.11 [chn_per] => 0.59 [ttl_trd_qty] => 424494 [volume] => 15071 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 172.42 [chn_per] => 0.77 [ttl_trd_qty] => 427488 [volume] => 2994 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 172.42 [chn_per] => 0.77 [ttl_trd_qty] => 427488 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 172.63 [chn_per] => 0.89 [ttl_trd_qty] => 431489 [volume] => 4001 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 171.96 [chn_per] => 0.5 [ttl_trd_qty] => 482562 [volume] => 51073 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 171.71 [chn_per] => 0.36 [ttl_trd_qty] => 488887 [volume] => 6325 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 171.17 [chn_per] => 0.04 [ttl_trd_qty] => 496327 [volume] => 7440 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 171.17 [chn_per] => 0.04 [ttl_trd_qty] => 496327 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 171.59 [high_price] => 176 [low_price] => 169.42 [close_price] => 170 [chn_per] => -0.64 [ttl_trd_qty] => 528740 [volume] => 32413 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 171.59 [high_price] => 176 [low_price] => 168.9 [close_price] => 168.95 [chn_per] => -1.26 [ttl_trd_qty] => 552059 [volume] => 23319 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 171.59 [high_price] => 176 [low_price] => 168.4 [close_price] => 171.44 [chn_per] => 0.2 [ttl_trd_qty] => 611056 [volume] => 58997 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 171.59 [high_price] => 176 [low_price] => 168.4 [close_price] => 172.41 [chn_per] => 0.77 [ttl_trd_qty] => 662963 [volume] => 51907 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 171.59 [high_price] => 176 [low_price] => 168.4 [close_price] => 169 [chn_per] => -1.23 [ttl_trd_qty] => 730118 [volume] => 67155 ) ) [JAYKAY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 174.5 [high_price] => 177.36 [low_price] => 174.5 [close_price] => 177.36 [chn_per] => 0.99 [ttl_trd_qty] => 415 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174.5 [close_price] => 177.61 [chn_per] => 1.13 [ttl_trd_qty] => 9927 [volume] => 9512 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174.5 [close_price] => 177.5 [chn_per] => 1.06 [ttl_trd_qty] => 16083 [volume] => 6156 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174.5 [close_price] => 177.36 [chn_per] => 0.99 [ttl_trd_qty] => 26785 [volume] => 10702 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174.5 [close_price] => 176.53 [chn_per] => 0.51 [ttl_trd_qty] => 32534 [volume] => 5749 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174.5 [close_price] => 176.5 [chn_per] => 0.5 [ttl_trd_qty] => 39192 [volume] => 6658 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174.5 [close_price] => 176.5 [chn_per] => 0.5 [ttl_trd_qty] => 39192 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174.5 [close_price] => 175.05 [chn_per] => -0.33 [ttl_trd_qty] => 52026 [volume] => 12834 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 174.82 [chn_per] => -0.46 [ttl_trd_qty] => 62271 [volume] => 10245 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 175.19 [chn_per] => -0.25 [ttl_trd_qty] => 63928 [volume] => 1657 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 175.19 [chn_per] => -0.25 [ttl_trd_qty] => 63928 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 175.26 [chn_per] => -0.21 [ttl_trd_qty] => 71925 [volume] => 7997 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 175.38 [chn_per] => -0.14 [ttl_trd_qty] => 75853 [volume] => 3928 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 175.78 [chn_per] => 0.09 [ttl_trd_qty] => 77325 [volume] => 1472 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 174 [chn_per] => -0.93 [ttl_trd_qty] => 80336 [volume] => 3011 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 174 [chn_per] => -0.93 [ttl_trd_qty] => 80336 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 175.39 [chn_per] => -0.14 [ttl_trd_qty] => 84705 [volume] => 4369 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 175.39 [chn_per] => -0.14 [ttl_trd_qty] => 84705 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 175.51 [chn_per] => -0.07 [ttl_trd_qty] => 88769 [volume] => 4064 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 175.51 [chn_per] => -0.07 [ttl_trd_qty] => 88769 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 174.75 [chn_per] => -0.5 [ttl_trd_qty] => 93652 [volume] => 4883 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 174.66 [chn_per] => -0.55 [ttl_trd_qty] => 94999 [volume] => 1347 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 174.66 [chn_per] => -0.55 [ttl_trd_qty] => 94999 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 174.8 [chn_per] => -0.47 [ttl_trd_qty] => 99293 [volume] => 4294 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 174 [close_price] => 175.11 [chn_per] => -0.3 [ttl_trd_qty] => 110636 [volume] => 11343 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 174.5 [high_price] => 179.86 [low_price] => 172.25 [close_price] => 174.6 [chn_per] => -0.59 [ttl_trd_qty] => 136567 [volume] => 25931 ) ) [JAYNECOIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 84.9 [high_price] => 85.43 [low_price] => 84.9 [close_price] => 85.18 [chn_per] => 0.27 [ttl_trd_qty] => 8350 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 84.9 [high_price] => 86 [low_price] => 84.66 [close_price] => 85.95 [chn_per] => 1.18 [ttl_trd_qty] => 183848 [volume] => 175498 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 84.9 [high_price] => 86.7 [low_price] => 84.66 [close_price] => 86.58 [chn_per] => 1.92 [ttl_trd_qty] => 397776 [volume] => 213928 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 84.9 [high_price] => 86.7 [low_price] => 84.66 [close_price] => 86.58 [chn_per] => 1.92 [ttl_trd_qty] => 397776 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 87.56 [chn_per] => 3.07 [ttl_trd_qty] => 705233 [volume] => 307457 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.71 [chn_per] => 2.07 [ttl_trd_qty] => 939939 [volume] => 234706 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.73 [chn_per] => 2.1 [ttl_trd_qty] => 978166 [volume] => 38227 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 87 [chn_per] => 2.41 [ttl_trd_qty] => 1026635 [volume] => 48469 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.87 [chn_per] => 2.26 [ttl_trd_qty] => 1058433 [volume] => 31798 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.82 [chn_per] => 2.2 [ttl_trd_qty] => 1102851 [volume] => 44418 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.83 [chn_per] => 2.21 [ttl_trd_qty] => 1113452 [volume] => 10601 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.65 [chn_per] => 2 [ttl_trd_qty] => 1151295 [volume] => 37843 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.65 [chn_per] => 2 [ttl_trd_qty] => 1159379 [volume] => 8084 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.29 [chn_per] => 1.58 [ttl_trd_qty] => 1364364 [volume] => 204985 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.15 [chn_per] => 1.41 [ttl_trd_qty] => 1375092 [volume] => 10728 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.15 [chn_per] => 1.41 [ttl_trd_qty] => 1375092 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.31 [chn_per] => 1.6 [ttl_trd_qty] => 1426498 [volume] => 51406 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.11 [chn_per] => 1.37 [ttl_trd_qty] => 1454953 [volume] => 28455 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 85.67 [chn_per] => 0.85 [ttl_trd_qty] => 1662173 [volume] => 207220 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 85.47 [chn_per] => 0.61 [ttl_trd_qty] => 1719605 [volume] => 57432 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 85.47 [chn_per] => 0.61 [ttl_trd_qty] => 1719605 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 85.76 [chn_per] => 0.95 [ttl_trd_qty] => 1829865 [volume] => 110260 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 86.2 [chn_per] => 1.47 [ttl_trd_qty] => 1871919 [volume] => 42054 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 85.7 [chn_per] => 0.88 [ttl_trd_qty] => 1994088 [volume] => 122169 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 85.56 [chn_per] => 0.72 [ttl_trd_qty] => 2151204 [volume] => 157116 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 84.9 [high_price] => 87.6 [low_price] => 84.66 [close_price] => 85.74 [chn_per] => 0.93 [ttl_trd_qty] => 2265617 [volume] => 114413 ) ) [JAYSREETEA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 87.6 [high_price] => 87.6 [low_price] => 87.6 [close_price] => 87.6 [chn_per] => 0.88 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 87.6 [high_price] => 87.6 [low_price] => 86.84 [close_price] => 86.84 [chn_per] => 0 [ttl_trd_qty] => 374 [volume] => 372 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 87.6 [high_price] => 88.06 [low_price] => 86.84 [close_price] => 88.06 [chn_per] => 1.4 [ttl_trd_qty] => 2230 [volume] => 1856 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 87.6 [high_price] => 88.06 [low_price] => 86.84 [close_price] => 87.89 [chn_per] => 1.21 [ttl_trd_qty] => 2282 [volume] => 52 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 87.6 [high_price] => 88.06 [low_price] => 86.84 [close_price] => 87.71 [chn_per] => 1 [ttl_trd_qty] => 2291 [volume] => 9 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 86.84 [close_price] => 87.96 [chn_per] => 1.29 [ttl_trd_qty] => 3446 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 86.84 [close_price] => 87 [chn_per] => 0.18 [ttl_trd_qty] => 10005 [volume] => 6559 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 86.84 [close_price] => 87 [chn_per] => 0.18 [ttl_trd_qty] => 10005 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 86 [close_price] => 86 [chn_per] => -0.97 [ttl_trd_qty] => 22767 [volume] => 12762 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 86 [close_price] => 86 [chn_per] => -0.97 [ttl_trd_qty] => 22767 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 85.85 [close_price] => 86.39 [chn_per] => -0.52 [ttl_trd_qty] => 23794 [volume] => 1027 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 85.85 [close_price] => 86.29 [chn_per] => -0.63 [ttl_trd_qty] => 23796 [volume] => 2 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.79 [close_price] => 84.83 [chn_per] => -2.31 [ttl_trd_qty] => 29008 [volume] => 5212 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.79 [close_price] => 84.83 [chn_per] => -2.31 [ttl_trd_qty] => 29008 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.79 [close_price] => 84.9 [chn_per] => -2.23 [ttl_trd_qty] => 34741 [volume] => 5733 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.68 [close_price] => 84.68 [chn_per] => -2.49 [ttl_trd_qty] => 36479 [volume] => 1738 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.68 [close_price] => 85.38 [chn_per] => -1.68 [ttl_trd_qty] => 37758 [volume] => 1279 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.68 [close_price] => 85.35 [chn_per] => -1.72 [ttl_trd_qty] => 37920 [volume] => 162 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.68 [close_price] => 85.29 [chn_per] => -1.78 [ttl_trd_qty] => 38490 [volume] => 570 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.68 [close_price] => 85.46 [chn_per] => -1.59 [ttl_trd_qty] => 39487 [volume] => 997 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.68 [close_price] => 85.46 [chn_per] => -1.59 [ttl_trd_qty] => 39487 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.68 [close_price] => 85.57 [chn_per] => -1.46 [ttl_trd_qty] => 42987 [volume] => 3500 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.68 [close_price] => 85.57 [chn_per] => -1.46 [ttl_trd_qty] => 42987 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.68 [close_price] => 85.63 [chn_per] => -1.39 [ttl_trd_qty] => 44153 [volume] => 1166 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 87.6 [high_price] => 88.49 [low_price] => 84.68 [close_price] => 85.65 [chn_per] => -1.37 [ttl_trd_qty] => 47489 [volume] => 3336 ) ) [JBCHEPHARM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2295 [high_price] => 2332 [low_price] => 2292.2 [close_price] => 2325.6 [chn_per] => 1.29 [ttl_trd_qty] => 8557 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2295 [high_price] => 2332 [low_price] => 2289.5 [close_price] => 2292.3 [chn_per] => -0.16 [ttl_trd_qty] => 35535 [volume] => 26978 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2295 [high_price] => 2332 [low_price] => 2282.1 [close_price] => 2284 [chn_per] => -0.52 [ttl_trd_qty] => 55101 [volume] => 19566 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2295 [high_price] => 2332 [low_price] => 2282.1 [close_price] => 2292.6 [chn_per] => -0.14 [ttl_trd_qty] => 58416 [volume] => 3315 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2295 [high_price] => 2332 [low_price] => 2282.1 [close_price] => 2287.6 [chn_per] => -0.36 [ttl_trd_qty] => 60647 [volume] => 2231 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2295 [high_price] => 2332 [low_price] => 2271.8 [close_price] => 2275.8 [chn_per] => -0.88 [ttl_trd_qty] => 83884 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2295 [high_price] => 2332 [low_price] => 2271.8 [close_price] => 2276.2 [chn_per] => -0.86 [ttl_trd_qty] => 86046 [volume] => 2162 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2295 [high_price] => 2332 [low_price] => 2271.8 [close_price] => 2276.2 [chn_per] => -0.86 [ttl_trd_qty] => 86046 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2278.8 [chn_per] => -0.74 [ttl_trd_qty] => 95832 [volume] => 9786 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2278.8 [chn_per] => -0.74 [ttl_trd_qty] => 95832 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2281.1 [chn_per] => -0.64 [ttl_trd_qty] => 108783 [volume] => 12951 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2278.2 [chn_per] => -0.77 [ttl_trd_qty] => 121010 [volume] => 12227 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2283.1 [chn_per] => -0.56 [ttl_trd_qty] => 132163 [volume] => 11153 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2283.1 [chn_per] => -0.56 [ttl_trd_qty] => 132163 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2281 [chn_per] => -0.65 [ttl_trd_qty] => 155724 [volume] => 23561 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2280 [chn_per] => -0.69 [ttl_trd_qty] => 163148 [volume] => 7424 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2280.5 [chn_per] => -0.67 [ttl_trd_qty] => 169456 [volume] => 6308 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2286.1 [chn_per] => -0.43 [ttl_trd_qty] => 177363 [volume] => 7907 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2290.8 [chn_per] => -0.22 [ttl_trd_qty] => 183730 [volume] => 6367 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2295.5 [chn_per] => -0.02 [ttl_trd_qty] => 186241 [volume] => 2511 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2295.5 [chn_per] => -0.02 [ttl_trd_qty] => 186241 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2299 [chn_per] => 0.14 [ttl_trd_qty] => 193354 [volume] => 7113 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2298.4 [chn_per] => 0.11 [ttl_trd_qty] => 193941 [volume] => 587 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2297 [chn_per] => 0.05 [ttl_trd_qty] => 202161 [volume] => 8220 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2295 [high_price] => 2332 [low_price] => 2267.1 [close_price] => 2295 [chn_per] => -0.04 [ttl_trd_qty] => 218779 [volume] => 16618 ) ) [JBMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 686 [high_price] => 702.95 [low_price] => 681 [close_price] => 698 [chn_per] => 1.97 [ttl_trd_qty] => 707344 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 699.95 [high_price] => 708.75 [low_price] => 699.9 [close_price] => 701.95 [chn_per] => 0.6 [ttl_trd_qty] => 128961 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 699.95 [high_price] => 711 [low_price] => 699.9 [close_price] => 706.45 [chn_per] => 1.25 [ttl_trd_qty] => 218350 [volume] => 89389 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 699.95 [high_price] => 711 [low_price] => 699.9 [close_price] => 707.6 [chn_per] => 1.41 [ttl_trd_qty] => 240982 [volume] => 22632 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 699.95 [high_price] => 712.8 [low_price] => 699.9 [close_price] => 708.5 [chn_per] => 1.54 [ttl_trd_qty] => 370047 [volume] => 129065 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 699.95 [high_price] => 712.8 [low_price] => 699.9 [close_price] => 708.5 [chn_per] => 1.54 [ttl_trd_qty] => 370047 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 699.95 [high_price] => 712.8 [low_price] => 699.9 [close_price] => 707.05 [chn_per] => 1.33 [ttl_trd_qty] => 410399 [volume] => 40352 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 699.95 [high_price] => 712.8 [low_price] => 699.9 [close_price] => 708.25 [chn_per] => 1.5 [ttl_trd_qty] => 427542 [volume] => 17143 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 699.95 [high_price] => 713 [low_price] => 699.9 [close_price] => 712.25 [chn_per] => 2.08 [ttl_trd_qty] => 478584 [volume] => 51042 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 699.95 [high_price] => 713 [low_price] => 699.9 [close_price] => 712.25 [chn_per] => 2.08 [ttl_trd_qty] => 478584 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 714.25 [chn_per] => 2.36 [ttl_trd_qty] => 663013 [volume] => 184429 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 712.75 [chn_per] => 2.15 [ttl_trd_qty] => 674717 [volume] => 11704 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 711.55 [chn_per] => 1.98 [ttl_trd_qty] => 702869 [volume] => 28152 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 708.3 [chn_per] => 1.51 [ttl_trd_qty] => 730016 [volume] => 27147 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 708.35 [chn_per] => 1.52 [ttl_trd_qty] => 737579 [volume] => 7563 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 708.3 [chn_per] => 1.51 [ttl_trd_qty] => 745843 [volume] => 8264 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 708.5 [chn_per] => 1.54 [ttl_trd_qty] => 762195 [volume] => 16352 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 711 [chn_per] => 1.9 [ttl_trd_qty] => 790429 [volume] => 28234 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 707.75 [chn_per] => 1.43 [ttl_trd_qty] => 798071 [volume] => 7642 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 707.75 [chn_per] => 1.43 [ttl_trd_qty] => 798071 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 707.5 [chn_per] => 1.4 [ttl_trd_qty] => 821640 [volume] => 23569 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 707.5 [chn_per] => 1.4 [ttl_trd_qty] => 821640 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 703.85 [chn_per] => 0.87 [ttl_trd_qty] => 854680 [volume] => 33040 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 703.85 [chn_per] => 0.87 [ttl_trd_qty] => 854680 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 702.95 [chn_per] => 0.75 [ttl_trd_qty] => 913884 [volume] => 59204 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 699.95 [high_price] => 719.85 [low_price] => 699.9 [close_price] => 704 [chn_per] => 0.9 [ttl_trd_qty] => 970159 [volume] => 56275 ) ) [JGCHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 426.7 [high_price] => 429.95 [low_price] => 428.2 [close_price] => 428.2 [chn_per] => 1.24 [ttl_trd_qty] => 48744 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 429.95 [high_price] => 429.95 [low_price] => 426.2 [close_price] => 426.6 [chn_per] => 0.18 [ttl_trd_qty] => 2033 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 429.95 [high_price] => 429.95 [low_price] => 425.1 [close_price] => 426.5 [chn_per] => 0.15 [ttl_trd_qty] => 4183 [volume] => 2150 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 429.95 [high_price] => 430 [low_price] => 425.1 [close_price] => 428.65 [chn_per] => 0.15 [ttl_trd_qty] => 4183 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 429.95 [high_price] => 430 [low_price] => 423.9 [close_price] => 425.05 [chn_per] => 0.36 [ttl_trd_qty] => 7575 [volume] => 3392 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 429.95 [high_price] => 430 [low_price] => 423.9 [close_price] => 425 [chn_per] => -0.2 [ttl_trd_qty] => 9674 [volume] => 2099 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 429.95 [high_price] => 430 [low_price] => 423.9 [close_price] => 425 [chn_per] => -0.2 [ttl_trd_qty] => 9674 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 424.2 [chn_per] => -0.56 [ttl_trd_qty] => 10218 [volume] => 544 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 425.65 [chn_per] => -0.29 [ttl_trd_qty] => 10544 [volume] => 326 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 425.25 [chn_per] => -0.02 [ttl_trd_qty] => 12383 [volume] => 1839 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 425.25 [chn_per] => -0.14 [ttl_trd_qty] => 14889 [volume] => 2506 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 425.35 [chn_per] => -0.14 [ttl_trd_qty] => 14889 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 427.25 [chn_per] => 0.33 [ttl_trd_qty] => 17047 [volume] => 2158 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 426.9 [chn_per] => 0.25 [ttl_trd_qty] => 17876 [volume] => 829 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 426.9 [chn_per] => 0.25 [ttl_trd_qty] => 20653 [volume] => 2777 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 426.9 [chn_per] => 0.25 [ttl_trd_qty] => 20653 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 425.6 [chn_per] => 0.25 [ttl_trd_qty] => 20653 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 425.6 [chn_per] => -0.22 [ttl_trd_qty] => 22716 [volume] => 2063 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 425.6 [chn_per] => -0.06 [ttl_trd_qty] => 22782 [volume] => 66 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 425.6 [chn_per] => -0.06 [ttl_trd_qty] => 22782 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 425.8 [chn_per] => -0.01 [ttl_trd_qty] => 24835 [volume] => 2053 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 424.55 [chn_per] => -0.01 [ttl_trd_qty] => 24835 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 424.55 [chn_per] => -0.34 [ttl_trd_qty] => 25561 [volume] => 726 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 424.2 [chn_per] => -0.11 [ttl_trd_qty] => 25573 [volume] => 12 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 429.95 [high_price] => 430 [low_price] => 422.75 [close_price] => 425 [chn_per] => -0.2 [ttl_trd_qty] => 27804 [volume] => 2231 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 429.95 [high_price] => 430 [low_price] => 422 [close_price] => 422 [chn_per] => -0.9 [ttl_trd_qty] => 34027 [volume] => 6223 ) ) [JINDALPHOT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1231.6 [high_price] => 1231.6 [low_price] => 1220 [close_price] => 1225 [chn_per] => 1.17 [ttl_trd_qty] => 486 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1231.6 [high_price] => 1231.6 [low_price] => 1202.2 [close_price] => 1203.9 [chn_per] => -0.57 [ttl_trd_qty] => 4367 [volume] => 3881 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1231.6 [high_price] => 1231.6 [low_price] => 1202.2 [close_price] => 1223.7 [chn_per] => 1.07 [ttl_trd_qty] => 6047 [volume] => 1680 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1231.6 [high_price] => 1231.6 [low_price] => 1202.2 [close_price] => 1225 [chn_per] => 1.17 [ttl_trd_qty] => 7688 [volume] => 1641 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1231.6 [high_price] => 1231.6 [low_price] => 1202.2 [close_price] => 1218.5 [chn_per] => 0.64 [ttl_trd_qty] => 8224 [volume] => 536 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1231.6 [high_price] => 1239.7 [low_price] => 1202.2 [close_price] => 1222.4 [chn_per] => 0.96 [ttl_trd_qty] => 11169 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1234 [chn_per] => 1.92 [ttl_trd_qty] => 14469 [volume] => 3300 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1234 [chn_per] => 1.92 [ttl_trd_qty] => 14469 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1226.6 [chn_per] => 1.3 [ttl_trd_qty] => 15496 [volume] => 1027 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1226.6 [chn_per] => 1.3 [ttl_trd_qty] => 15496 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1224.1 [chn_per] => 1.1 [ttl_trd_qty] => 16520 [volume] => 1024 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1217.3 [chn_per] => 0.54 [ttl_trd_qty] => 16735 [volume] => 215 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1210 [chn_per] => -0.07 [ttl_trd_qty] => 17201 [volume] => 466 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1210 [chn_per] => -0.07 [ttl_trd_qty] => 17201 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1210.8 [chn_per] => 0 [ttl_trd_qty] => 17440 [volume] => 239 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1210 [chn_per] => -0.07 [ttl_trd_qty] => 17493 [volume] => 53 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1213.6 [chn_per] => 0.23 [ttl_trd_qty] => 17572 [volume] => 79 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1208 [chn_per] => -0.23 [ttl_trd_qty] => 17650 [volume] => 78 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1213.3 [chn_per] => 0.21 [ttl_trd_qty] => 17684 [volume] => 34 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1210.8 [chn_per] => 0 [ttl_trd_qty] => 17698 [volume] => 14 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1202.2 [close_price] => 1210.8 [chn_per] => 0 [ttl_trd_qty] => 17698 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1201 [close_price] => 1201 [chn_per] => -0.81 [ttl_trd_qty] => 18671 [volume] => 973 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1201 [close_price] => 1207.9 [chn_per] => -0.24 [ttl_trd_qty] => 19484 [volume] => 813 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1201 [close_price] => 1201.1 [chn_per] => -0.8 [ttl_trd_qty] => 20393 [volume] => 909 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1231.6 [high_price] => 1244 [low_price] => 1176.1 [close_price] => 1176.1 [chn_per] => -2.87 [ttl_trd_qty] => 22108 [volume] => 1715 ) ) [JINDALPOLY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 606 [high_price] => 619.7 [low_price] => 606 [close_price] => 619.7 [chn_per] => -0.35 [ttl_trd_qty] => 1800 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 622.5 [chn_per] => 0.1 [ttl_trd_qty] => 4199 [volume] => 2399 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 618.15 [chn_per] => -0.59 [ttl_trd_qty] => 6323 [volume] => 2124 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 618.85 [chn_per] => -0.48 [ttl_trd_qty] => 8175 [volume] => 1852 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 617.5 [chn_per] => -0.7 [ttl_trd_qty] => 8557 [volume] => 382 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 617.15 [chn_per] => -0.76 [ttl_trd_qty] => 9626 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 618.3 [chn_per] => -0.57 [ttl_trd_qty] => 10167 [volume] => 541 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 618.3 [chn_per] => -0.57 [ttl_trd_qty] => 10167 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 619.8 [chn_per] => -0.33 [ttl_trd_qty] => 10511 [volume] => 344 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 619.8 [chn_per] => -0.33 [ttl_trd_qty] => 10511 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 618.8 [chn_per] => -0.49 [ttl_trd_qty] => 11410 [volume] => 899 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 619.2 [chn_per] => -0.43 [ttl_trd_qty] => 11684 [volume] => 274 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 618.7 [chn_per] => -0.51 [ttl_trd_qty] => 11771 [volume] => 87 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 618.7 [chn_per] => -0.51 [ttl_trd_qty] => 11771 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 618.05 [chn_per] => -0.61 [ttl_trd_qty] => 12001 [volume] => 230 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 617 [chn_per] => -0.78 [ttl_trd_qty] => 12725 [volume] => 724 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 617.5 [chn_per] => -0.7 [ttl_trd_qty] => 12953 [volume] => 228 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 617.15 [chn_per] => -0.76 [ttl_trd_qty] => 13130 [volume] => 177 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 618.5 [chn_per] => -0.54 [ttl_trd_qty] => 13690 [volume] => 560 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 615.8 [chn_per] => -0.97 [ttl_trd_qty] => 15421 [volume] => 1731 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 615.8 [chn_per] => -0.97 [ttl_trd_qty] => 15421 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 611.35 [chn_per] => -1.69 [ttl_trd_qty] => 17053 [volume] => 1632 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 613.05 [chn_per] => -1.42 [ttl_trd_qty] => 17221 [volume] => 168 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 613.05 [chn_per] => -1.42 [ttl_trd_qty] => 20310 [volume] => 3089 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 606 [high_price] => 626.4 [low_price] => 606 [close_price] => 612 [chn_per] => -1.58 [ttl_trd_qty] => 22915 [volume] => 2605 ) ) [JINDALSAW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 261.35 [high_price] => 264.2 [low_price] => 261.3 [close_price] => 264.2 [chn_per] => 1.04 [ttl_trd_qty] => 22358 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 261.35 [high_price] => 264.2 [low_price] => 261.3 [close_price] => 264.2 [chn_per] => 1.04 [ttl_trd_qty] => 22358 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 261.85 [chn_per] => 0.14 [ttl_trd_qty] => 157691 [volume] => 135333 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 261.85 [chn_per] => 0.14 [ttl_trd_qty] => 157691 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 262.7 [chn_per] => 0.46 [ttl_trd_qty] => 208358 [volume] => 50667 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 262.7 [chn_per] => 0.46 [ttl_trd_qty] => 208358 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 262.3 [chn_per] => 0.31 [ttl_trd_qty] => 233896 [volume] => 25538 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.85 [chn_per] => 0.9 [ttl_trd_qty] => 251044 [volume] => 17148 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.3 [chn_per] => 0.69 [ttl_trd_qty] => 267364 [volume] => 16320 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.55 [chn_per] => 0.79 [ttl_trd_qty] => 305880 [volume] => 38516 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.5 [chn_per] => 0.77 [ttl_trd_qty] => 320440 [volume] => 14560 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.45 [chn_per] => 0.75 [ttl_trd_qty] => 349112 [volume] => 28672 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.45 [chn_per] => 0.75 [ttl_trd_qty] => 358639 [volume] => 9527 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.4 [chn_per] => 0.73 [ttl_trd_qty] => 370394 [volume] => 11755 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.35 [chn_per] => 0.71 [ttl_trd_qty] => 371931 [volume] => 1537 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.2 [chn_per] => 0.65 [ttl_trd_qty] => 394928 [volume] => 22997 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.2 [chn_per] => 0.65 [ttl_trd_qty] => 414687 [volume] => 19759 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.2 [chn_per] => 0.65 [ttl_trd_qty] => 414687 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.2 [chn_per] => 0.65 [ttl_trd_qty] => 449045 [volume] => 34358 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 263.2 [chn_per] => 0.65 [ttl_trd_qty] => 449045 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 261.55 [chn_per] => 0.02 [ttl_trd_qty] => 509307 [volume] => 60262 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 261.7 [chn_per] => 0.08 [ttl_trd_qty] => 523046 [volume] => 13739 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 261.7 [chn_per] => 0.08 [ttl_trd_qty] => 523046 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 262.2 [chn_per] => 0.27 [ttl_trd_qty] => 555245 [volume] => 32199 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 261 [close_price] => 262 [chn_per] => 0.2 [ttl_trd_qty] => 629883 [volume] => 74638 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 261.35 [high_price] => 264.7 [low_price] => 257.15 [close_price] => 259.4 [chn_per] => -0.8 [ttl_trd_qty] => 799115 [volume] => 169232 ) ) [JINDALSTEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1041.1 [chn_per] => -1.79 [ttl_trd_qty] => 56737 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1041.4 [chn_per] => -1.76 [ttl_trd_qty] => 245145 [volume] => 188408 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1035 [chn_per] => -2.37 [ttl_trd_qty] => 317882 [volume] => 72737 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1045 [chn_per] => -1.42 [ttl_trd_qty] => 382927 [volume] => 65045 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1037 [chn_per] => -2.18 [ttl_trd_qty] => 456853 [volume] => 73926 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1037.2 [chn_per] => -2.16 [ttl_trd_qty] => 544915 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1038.3 [chn_per] => -2.06 [ttl_trd_qty] => 574227 [volume] => 29312 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1038.3 [chn_per] => -2.06 [ttl_trd_qty] => 574227 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1030.3 [chn_per] => -2.81 [ttl_trd_qty] => 725274 [volume] => 151047 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1030.3 [chn_per] => -2.81 [ttl_trd_qty] => 725274 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1033.1 [chn_per] => -2.55 [ttl_trd_qty] => 1026876 [volume] => 301602 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1032.2 [chn_per] => -2.63 [ttl_trd_qty] => 1153261 [volume] => 126385 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1030 [chn_per] => -2.84 [ttl_trd_qty] => 1324743 [volume] => 171482 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1030 [chn_per] => -2.84 [ttl_trd_qty] => 1324743 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.9 [close_price] => 1025.5 [chn_per] => -3.26 [ttl_trd_qty] => 1571880 [volume] => 247137 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.2 [close_price] => 1028.8 [chn_per] => -2.95 [ttl_trd_qty] => 1678790 [volume] => 106910 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.2 [close_price] => 1034.7 [chn_per] => -2.4 [ttl_trd_qty] => 1876809 [volume] => 198019 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.2 [close_price] => 1034.8 [chn_per] => -2.39 [ttl_trd_qty] => 1999699 [volume] => 122890 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.2 [close_price] => 1029.2 [chn_per] => -2.91 [ttl_trd_qty] => 2156499 [volume] => 156800 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.2 [close_price] => 1029.5 [chn_per] => -2.89 [ttl_trd_qty] => 2350179 [volume] => 193680 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.2 [close_price] => 1029.5 [chn_per] => -2.89 [ttl_trd_qty] => 2350179 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.2 [close_price] => 1026.4 [chn_per] => -3.18 [ttl_trd_qty] => 2726434 [volume] => 376255 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.2 [close_price] => 1026.4 [chn_per] => -3.18 [ttl_trd_qty] => 2832101 [volume] => 105667 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.2 [close_price] => 1027.9 [chn_per] => -3.04 [ttl_trd_qty] => 3137666 [volume] => 305565 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1045.5 [high_price] => 1049.3 [low_price] => 1024.2 [close_price] => 1027 [chn_per] => -3.12 [ttl_trd_qty] => 3331171 [volume] => 193505 ) ) [JINDRILL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 545.25 [high_price] => 548 [low_price] => 545.25 [close_price] => 547.8 [chn_per] => 0.57 [ttl_trd_qty] => 2239 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 550.1 [chn_per] => 0.99 [ttl_trd_qty] => 13452 [volume] => 11213 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549.15 [chn_per] => 0.82 [ttl_trd_qty] => 24407 [volume] => 10955 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549.15 [chn_per] => 0.82 [ttl_trd_qty] => 24407 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 548.85 [chn_per] => 0.76 [ttl_trd_qty] => 33580 [volume] => 9173 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 548.85 [chn_per] => 0.76 [ttl_trd_qty] => 33580 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 547.75 [chn_per] => 0.56 [ttl_trd_qty] => 41969 [volume] => 8389 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549 [chn_per] => 0.79 [ttl_trd_qty] => 44886 [volume] => 2917 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549.05 [chn_per] => 0.8 [ttl_trd_qty] => 47988 [volume] => 3102 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549.9 [chn_per] => 0.95 [ttl_trd_qty] => 52596 [volume] => 4608 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549.9 [chn_per] => 0.95 [ttl_trd_qty] => 52596 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 548.15 [chn_per] => 0.63 [ttl_trd_qty] => 55350 [volume] => 2754 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 548.95 [chn_per] => 0.78 [ttl_trd_qty] => 58647 [volume] => 3297 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 548.35 [chn_per] => 0.67 [ttl_trd_qty] => 60638 [volume] => 1991 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 548.5 [chn_per] => 0.7 [ttl_trd_qty] => 63797 [volume] => 3159 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549.45 [chn_per] => 0.87 [ttl_trd_qty] => 64676 [volume] => 879 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549.85 [chn_per] => 0.95 [ttl_trd_qty] => 71229 [volume] => 6553 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549.85 [chn_per] => 0.95 [ttl_trd_qty] => 71229 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549.15 [chn_per] => 0.82 [ttl_trd_qty] => 76413 [volume] => 5184 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549.15 [chn_per] => 0.82 [ttl_trd_qty] => 76413 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 550.8 [chn_per] => 1.12 [ttl_trd_qty] => 82289 [volume] => 5876 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 550.8 [chn_per] => 1.12 [ttl_trd_qty] => 82289 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549.1 [chn_per] => 0.81 [ttl_trd_qty] => 84537 [volume] => 2248 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 549.15 [chn_per] => 0.82 [ttl_trd_qty] => 85112 [volume] => 575 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 550.7 [chn_per] => 1.1 [ttl_trd_qty] => 92249 [volume] => 7137 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 545.25 [high_price] => 553 [low_price] => 545.25 [close_price] => 551.9 [chn_per] => 1.32 [ttl_trd_qty] => 103539 [volume] => 11290 ) ) [JINDWORLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 30.05 [high_price] => 30.2 [low_price] => 29.82 [close_price] => 30.2 [chn_per] => 0.6 [ttl_trd_qty] => 22465 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 30.05 [high_price] => 30.2 [low_price] => 29.82 [close_price] => 30.2 [chn_per] => 0.6 [ttl_trd_qty] => 22465 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 30.05 [high_price] => 30.55 [low_price] => 29.82 [close_price] => 30.55 [chn_per] => 1.77 [ttl_trd_qty] => 84410 [volume] => 61945 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 30.05 [high_price] => 30.55 [low_price] => 29.82 [close_price] => 30.55 [chn_per] => 1.77 [ttl_trd_qty] => 84410 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.54 [chn_per] => 1.73 [ttl_trd_qty] => 351943 [volume] => 267533 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.54 [chn_per] => 1.73 [ttl_trd_qty] => 351943 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.39 [chn_per] => 1.23 [ttl_trd_qty] => 413236 [volume] => 61293 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.45 [chn_per] => 1.43 [ttl_trd_qty] => 429016 [volume] => 15780 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.36 [chn_per] => 1.13 [ttl_trd_qty] => 429163 [volume] => 147 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.37 [chn_per] => 1.17 [ttl_trd_qty] => 469315 [volume] => 40152 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.29 [chn_per] => 0.9 [ttl_trd_qty] => 474047 [volume] => 4732 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.4 [chn_per] => 1.27 [ttl_trd_qty] => 475654 [volume] => 1607 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.31 [chn_per] => 0.97 [ttl_trd_qty] => 482090 [volume] => 6436 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.28 [chn_per] => 0.87 [ttl_trd_qty] => 539162 [volume] => 57072 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.35 [chn_per] => 1.1 [ttl_trd_qty] => 539584 [volume] => 422 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.22 [chn_per] => 0.67 [ttl_trd_qty] => 555638 [volume] => 16054 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.2 [chn_per] => 0.6 [ttl_trd_qty] => 556559 [volume] => 921 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.2 [chn_per] => 0.6 [ttl_trd_qty] => 556559 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.2 [chn_per] => 0.6 [ttl_trd_qty] => 561828 [volume] => 5269 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.2 [chn_per] => 0.6 [ttl_trd_qty] => 561828 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.29 [chn_per] => 0.9 [ttl_trd_qty] => 585664 [volume] => 23836 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.29 [chn_per] => 0.9 [ttl_trd_qty] => 594195 [volume] => 8531 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.29 [chn_per] => 0.9 [ttl_trd_qty] => 594195 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.15 [chn_per] => 0.43 [ttl_trd_qty] => 640860 [volume] => 46665 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.29 [chn_per] => 0.9 [ttl_trd_qty] => 702254 [volume] => 61394 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 30.05 [high_price] => 31.19 [low_price] => 29.82 [close_price] => 30.14 [chn_per] => 0.4 [ttl_trd_qty] => 764323 [volume] => 62069 ) ) [JIOFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 237 [high_price] => 238.32 [low_price] => 235.26 [close_price] => 236.81 [chn_per] => 0.04 [ttl_trd_qty] => 9951114 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 236.76 [high_price] => 237.76 [low_price] => 236.76 [close_price] => 237.7 [chn_per] => 0.53 [ttl_trd_qty] => 408593 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 236.76 [high_price] => 237.82 [low_price] => 236.76 [close_price] => 237.2 [chn_per] => 0.32 [ttl_trd_qty] => 639970 [volume] => 231377 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 236.76 [high_price] => 237.82 [low_price] => 236.76 [close_price] => 237.2 [chn_per] => 0.32 [ttl_trd_qty] => 639970 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 236.76 [high_price] => 237.82 [low_price] => 236.55 [close_price] => 237.1 [chn_per] => 0.28 [ttl_trd_qty] => 981312 [volume] => 341342 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 236.76 [high_price] => 237.82 [low_price] => 236.5 [close_price] => 237.31 [chn_per] => 0.37 [ttl_trd_qty] => 1947078 [volume] => 965766 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 236.76 [high_price] => 237.82 [low_price] => 236.5 [close_price] => 237.31 [chn_per] => 0.37 [ttl_trd_qty] => 1947078 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 236.76 [high_price] => 237.82 [low_price] => 236.5 [close_price] => 236.82 [chn_per] => 0.16 [ttl_trd_qty] => 2175999 [volume] => 228921 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 236.76 [high_price] => 237.82 [low_price] => 236.5 [close_price] => 237.25 [chn_per] => 0.34 [ttl_trd_qty] => 2291562 [volume] => 115563 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 236.76 [high_price] => 238.1 [low_price] => 236.5 [close_price] => 237.87 [chn_per] => 0.6 [ttl_trd_qty] => 2567009 [volume] => 275447 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 236.76 [high_price] => 238.85 [low_price] => 236.5 [close_price] => 238.8 [chn_per] => 1 [ttl_trd_qty] => 3213088 [volume] => 646079 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 236.76 [high_price] => 238.85 [low_price] => 236.5 [close_price] => 238.8 [chn_per] => 1 [ttl_trd_qty] => 3213088 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 236.76 [high_price] => 238.85 [low_price] => 236.5 [close_price] => 238.69 [chn_per] => 0.95 [ttl_trd_qty] => 3636833 [volume] => 423745 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 236.76 [high_price] => 238.85 [low_price] => 236.5 [close_price] => 238.59 [chn_per] => 0.91 [ttl_trd_qty] => 3887535 [volume] => 250702 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 236.76 [high_price] => 238.85 [low_price] => 236.5 [close_price] => 238.4 [chn_per] => 0.83 [ttl_trd_qty] => 4007443 [volume] => 119908 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 236.76 [high_price] => 238.99 [low_price] => 236.5 [close_price] => 238.8 [chn_per] => 1 [ttl_trd_qty] => 4349461 [volume] => 342018 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 236.76 [high_price] => 238.99 [low_price] => 236.5 [close_price] => 238.8 [chn_per] => 1 [ttl_trd_qty] => 4349461 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 236.76 [high_price] => 239.75 [low_price] => 236.5 [close_price] => 239.55 [chn_per] => 1.32 [ttl_trd_qty] => 5005489 [volume] => 656028 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 236.76 [high_price] => 240.18 [low_price] => 236.5 [close_price] => 240.06 [chn_per] => 1.53 [ttl_trd_qty] => 5394798 [volume] => 389309 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 236.76 [high_price] => 239.95 [low_price] => 236.5 [close_price] => 239.7 [chn_per] => 1.38 [ttl_trd_qty] => 5228220 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 236.76 [high_price] => 240.59 [low_price] => 236.5 [close_price] => 240.53 [chn_per] => 1.73 [ttl_trd_qty] => 5987133 [volume] => 758913 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 236.76 [high_price] => 240.59 [low_price] => 236.5 [close_price] => 240.53 [chn_per] => 1.73 [ttl_trd_qty] => 5987133 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 236.76 [high_price] => 240.6 [low_price] => 236.5 [close_price] => 240.59 [chn_per] => 1.76 [ttl_trd_qty] => 6601616 [volume] => 614483 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 236.76 [high_price] => 240.69 [low_price] => 236.5 [close_price] => 240.53 [chn_per] => 1.73 [ttl_trd_qty] => 6727004 [volume] => 125388 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 236.76 [high_price] => 240.76 [low_price] => 236.5 [close_price] => 240.08 [chn_per] => 1.54 [ttl_trd_qty] => 7198689 [volume] => 471685 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 236.76 [high_price] => 240.76 [low_price] => 236.5 [close_price] => 239.9 [chn_per] => 1.46 [ttl_trd_qty] => 7950806 [volume] => 752117 ) ) [JISLDVREQS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24.35 [high_price] => 24.89 [low_price] => 24.89 [close_price] => 24.89 [chn_per] => 2.59 [ttl_trd_qty] => 24062 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.87 [close_price] => 24.87 [chn_per] => 2.73 [ttl_trd_qty] => 81 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.84 [chn_per] => 2.6 [ttl_trd_qty] => 231 [volume] => 150 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.26 [chn_per] => 0.21 [ttl_trd_qty] => 262 [volume] => 31 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.26 [chn_per] => 0.21 [ttl_trd_qty] => 262 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24.89 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 2.02 [ttl_trd_qty] => 271 [volume] => 9 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.7 [chn_per] => 2.02 [ttl_trd_qty] => 271 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.3 [chn_per] => 0.37 [ttl_trd_qty] => 401 [volume] => 130 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.3 [chn_per] => 0.37 [ttl_trd_qty] => 401 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.3 [chn_per] => 0.37 [ttl_trd_qty] => 401 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.3 [chn_per] => 0.41 [ttl_trd_qty] => 402 [volume] => 1 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.31 [chn_per] => 0.41 [ttl_trd_qty] => 404 [volume] => 2 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.6 [chn_per] => 1.61 [ttl_trd_qty] => 969 [volume] => 565 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.6 [chn_per] => 1.61 [ttl_trd_qty] => 1234 [volume] => 265 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.6 [chn_per] => 0.45 [ttl_trd_qty] => 1472 [volume] => 238 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.59 [chn_per] => 0.45 [ttl_trd_qty] => 1472 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.31 [chn_per] => 0.41 [ttl_trd_qty] => 1987 [volume] => 515 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.31 [chn_per] => 0.41 [ttl_trd_qty] => 1987 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.31 [chn_per] => 0.41 [ttl_trd_qty] => 1987 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.31 [chn_per] => 0.41 [ttl_trd_qty] => 2087 [volume] => 100 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.31 [chn_per] => 0.41 [ttl_trd_qty] => 2087 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.31 [chn_per] => 0.29 [ttl_trd_qty] => 2110 [volume] => 23 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.28 [chn_per] => 1.2 [ttl_trd_qty] => 2610 [volume] => 500 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.49 [chn_per] => 1.16 [ttl_trd_qty] => 2712 [volume] => 102 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.29 [chn_per] => 0.33 [ttl_trd_qty] => 2979 [volume] => 267 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24.89 [high_price] => 24.89 [low_price] => 24.05 [close_price] => 24.29 [chn_per] => 0.33 [ttl_trd_qty] => 2979 [volume] => 0 ) ) [JISLJALEQS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 34.77 [high_price] => 35.8 [low_price] => 34.51 [close_price] => 35.69 [chn_per] => 2.97 [ttl_trd_qty] => 2552349 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 35.7 [high_price] => 35.95 [low_price] => 35.51 [close_price] => 35.7 [chn_per] => 0.42 [ttl_trd_qty] => 212957 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 35.7 [high_price] => 35.95 [low_price] => 35.51 [close_price] => 35.83 [chn_per] => 0.79 [ttl_trd_qty] => 296418 [volume] => 83461 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.51 [close_price] => 35.85 [chn_per] => 0.84 [ttl_trd_qty] => 537978 [volume] => 241560 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.51 [close_price] => 35.85 [chn_per] => 0.84 [ttl_trd_qty] => 537978 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.48 [close_price] => 35.6 [chn_per] => 0.14 [ttl_trd_qty] => 688954 [volume] => 150976 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.48 [close_price] => 35.8 [chn_per] => 0.7 [ttl_trd_qty] => 891189 [volume] => 202235 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.48 [close_price] => 35.93 [chn_per] => 1.07 [ttl_trd_qty] => 933542 [volume] => 42353 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.48 [close_price] => 36.03 [chn_per] => 1.35 [ttl_trd_qty] => 1040317 [volume] => 106775 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.48 [close_price] => 35.9 [chn_per] => 0.98 [ttl_trd_qty] => 1071800 [volume] => 31483 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.48 [close_price] => 35.83 [chn_per] => 0.79 [ttl_trd_qty] => 1089895 [volume] => 18095 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.48 [close_price] => 35.55 [chn_per] => 0 [ttl_trd_qty] => 1136074 [volume] => 46179 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.48 [close_price] => 35.56 [chn_per] => 0.03 [ttl_trd_qty] => 1180662 [volume] => 44588 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.4 [close_price] => 35.45 [chn_per] => -0.28 [ttl_trd_qty] => 1249502 [volume] => 68840 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.4 [close_price] => 35.45 [chn_per] => -0.28 [ttl_trd_qty] => 1267897 [volume] => 18395 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.4 [close_price] => 35.45 [chn_per] => -0.28 [ttl_trd_qty] => 1267897 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.4 [close_price] => 35.49 [chn_per] => -0.17 [ttl_trd_qty] => 1292208 [volume] => 24311 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.4 [close_price] => 35.49 [chn_per] => -0.17 [ttl_trd_qty] => 1292208 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.25 [close_price] => 35.37 [chn_per] => -0.51 [ttl_trd_qty] => 1347094 [volume] => 54886 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.25 [close_price] => 35.38 [chn_per] => -0.48 [ttl_trd_qty] => 1368663 [volume] => 21569 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.25 [close_price] => 35.33 [chn_per] => -0.62 [ttl_trd_qty] => 1375867 [volume] => 7204 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.25 [close_price] => 35.4 [chn_per] => -0.42 [ttl_trd_qty] => 1398111 [volume] => 22244 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.25 [close_price] => 35.38 [chn_per] => -0.48 [ttl_trd_qty] => 1431580 [volume] => 33469 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.25 [close_price] => 35.35 [chn_per] => -0.56 [ttl_trd_qty] => 1440955 [volume] => 9375 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.1 [close_price] => 35.27 [chn_per] => -0.79 [ttl_trd_qty] => 1584337 [volume] => 143382 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 35.7 [high_price] => 36.1 [low_price] => 35.1 [close_price] => 35.27 [chn_per] => -0.79 [ttl_trd_qty] => 1584337 [volume] => 0 ) ) [JITFINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 310 [chn_per] => 0.08 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 310 [chn_per] => 0.08 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.95 [close_price] => 311.6 [chn_per] => 0.6 [ttl_trd_qty] => 951 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.95 [close_price] => 311.6 [chn_per] => 0.6 [ttl_trd_qty] => 951 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.95 [close_price] => 313.75 [chn_per] => 1.29 [ttl_trd_qty] => 1209 [volume] => 258 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.95 [close_price] => 313.75 [chn_per] => 1.29 [ttl_trd_qty] => 1209 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.95 [close_price] => 312.4 [chn_per] => 0.86 [ttl_trd_qty] => 1526 [volume] => 317 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.95 [close_price] => 311.05 [chn_per] => 0.42 [ttl_trd_qty] => 1739 [volume] => 213 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.95 [close_price] => 312.65 [chn_per] => 0.94 [ttl_trd_qty] => 1756 [volume] => 17 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.95 [close_price] => 312 [chn_per] => 0.73 [ttl_trd_qty] => 2006 [volume] => 250 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.95 [close_price] => 312 [chn_per] => 0.73 [ttl_trd_qty] => 2056 [volume] => 50 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.95 [close_price] => 311.5 [chn_per] => 0.56 [ttl_trd_qty] => 2098 [volume] => 42 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.95 [close_price] => 311.5 [chn_per] => 0.56 [ttl_trd_qty] => 2098 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.6 [close_price] => 311.4 [chn_per] => 0.53 [ttl_trd_qty] => 2163 [volume] => 65 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 311 [high_price] => 314.45 [low_price] => 310.6 [close_price] => 311.4 [chn_per] => 0.53 [ttl_trd_qty] => 2163 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 311 [high_price] => 314.45 [low_price] => 307.65 [close_price] => 307.65 [chn_per] => -0.68 [ttl_trd_qty] => 2619 [volume] => 456 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 311 [high_price] => 314.45 [low_price] => 307.65 [close_price] => 307.65 [chn_per] => -0.68 [ttl_trd_qty] => 2619 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 311 [high_price] => 314.45 [low_price] => 307.65 [close_price] => 307.65 [chn_per] => -0.68 [ttl_trd_qty] => 2619 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 311 [high_price] => 314.45 [low_price] => 307.65 [close_price] => 308.25 [chn_per] => -0.48 [ttl_trd_qty] => 3279 [volume] => 660 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 311 [high_price] => 314.45 [low_price] => 307.65 [close_price] => 308.25 [chn_per] => -0.48 [ttl_trd_qty] => 3279 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 311 [high_price] => 314.45 [low_price] => 307.65 [close_price] => 309.3 [chn_per] => -0.15 [ttl_trd_qty] => 3317 [volume] => 38 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 311 [high_price] => 314.45 [low_price] => 307.65 [close_price] => 310.35 [chn_per] => 0.19 [ttl_trd_qty] => 3360 [volume] => 43 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 311 [high_price] => 314.45 [low_price] => 307.65 [close_price] => 310.35 [chn_per] => 0.19 [ttl_trd_qty] => 3360 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 311 [high_price] => 314.45 [low_price] => 307.65 [close_price] => 308.8 [chn_per] => -0.31 [ttl_trd_qty] => 4035 [volume] => 675 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 311 [high_price] => 314.45 [low_price] => 307.65 [close_price] => 308 [chn_per] => -0.56 [ttl_trd_qty] => 4880 [volume] => 845 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 311 [high_price] => 314.45 [low_price] => 301 [close_price] => 302 [chn_per] => -2.5 [ttl_trd_qty] => 8396 [volume] => 3516 ) ) [JKCEMENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5423 [high_price] => 5471.5 [low_price] => 5400.5 [close_price] => 5471.5 [chn_per] => 0.5 [ttl_trd_qty] => 515 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5391.5 [close_price] => 5399 [chn_per] => -0.84 [ttl_trd_qty] => 5005 [volume] => 4490 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5384.5 [chn_per] => -1.1 [ttl_trd_qty] => 6443 [volume] => 1438 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5384.5 [chn_per] => -1.1 [ttl_trd_qty] => 6443 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5429.5 [chn_per] => -0.28 [ttl_trd_qty] => 8687 [volume] => 2244 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5429.5 [chn_per] => -0.28 [ttl_trd_qty] => 8687 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5434.5 [chn_per] => -0.18 [ttl_trd_qty] => 10952 [volume] => 2265 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5431 [chn_per] => -0.25 [ttl_trd_qty] => 11722 [volume] => 770 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5427 [chn_per] => -0.32 [ttl_trd_qty] => 12878 [volume] => 1156 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5435 [chn_per] => -0.17 [ttl_trd_qty] => 14327 [volume] => 1449 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5435 [chn_per] => -0.17 [ttl_trd_qty] => 14327 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5425 [chn_per] => -0.36 [ttl_trd_qty] => 15606 [volume] => 1279 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5433.5 [chn_per] => -0.2 [ttl_trd_qty] => 16667 [volume] => 1061 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5428.5 [chn_per] => -0.29 [ttl_trd_qty] => 17478 [volume] => 811 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5419.5 [chn_per] => -0.46 [ttl_trd_qty] => 18260 [volume] => 782 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5429.5 [chn_per] => -0.28 [ttl_trd_qty] => 18979 [volume] => 719 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5427.5 [chn_per] => -0.31 [ttl_trd_qty] => 19928 [volume] => 949 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5427.5 [chn_per] => -0.31 [ttl_trd_qty] => 19928 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5435.5 [chn_per] => -0.17 [ttl_trd_qty] => 22190 [volume] => 2262 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5435.5 [chn_per] => -0.17 [ttl_trd_qty] => 22190 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5431 [chn_per] => -0.25 [ttl_trd_qty] => 24531 [volume] => 2341 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5431 [chn_per] => -0.25 [ttl_trd_qty] => 24531 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5440 [chn_per] => -0.08 [ttl_trd_qty] => 27535 [volume] => 3004 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5410 [chn_per] => -0.63 [ttl_trd_qty] => 30845 [volume] => 3310 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5413.5 [chn_per] => -0.57 [ttl_trd_qty] => 32992 [volume] => 2147 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5423 [high_price] => 5496.5 [low_price] => 5375 [close_price] => 5425 [chn_per] => -0.36 [ttl_trd_qty] => 35643 [volume] => 2651 ) ) [JKIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 493.45 [high_price] => 502.9 [low_price] => 489 [close_price] => 492.8 [chn_per] => 0.07 [ttl_trd_qty] => 71059 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 492.65 [close_price] => 492.65 [chn_per] => 0 [ttl_trd_qty] => 2958 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 492.85 [chn_per] => 0.04 [ttl_trd_qty] => 7090 [volume] => 4132 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 492.7 [chn_per] => 0.01 [ttl_trd_qty] => 7132 [volume] => 42 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 491.8 [chn_per] => -0.17 [ttl_trd_qty] => 9947 [volume] => 2815 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 491.8 [chn_per] => -0.17 [ttl_trd_qty] => 9947 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 491.7 [chn_per] => -0.19 [ttl_trd_qty] => 11390 [volume] => 1443 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 490.95 [chn_per] => -0.35 [ttl_trd_qty] => 11771 [volume] => 381 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 493.55 [chn_per] => 0.18 [ttl_trd_qty] => 15975 [volume] => 4204 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 493.55 [chn_per] => 0.18 [ttl_trd_qty] => 15975 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 494 [chn_per] => 0.27 [ttl_trd_qty] => 17445 [volume] => 1470 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 493.55 [chn_per] => 0.18 [ttl_trd_qty] => 17468 [volume] => 23 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 493.35 [chn_per] => 0.14 [ttl_trd_qty] => 22303 [volume] => 4835 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 492.9 [chn_per] => 0.05 [ttl_trd_qty] => 22672 [volume] => 369 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 491 [chn_per] => -0.33 [ttl_trd_qty] => 23028 [volume] => 356 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 490.7 [chn_per] => -0.4 [ttl_trd_qty] => 23280 [volume] => 252 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 491 [chn_per] => -0.33 [ttl_trd_qty] => 23551 [volume] => 271 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 490.15 [chn_per] => -0.51 [ttl_trd_qty] => 23791 [volume] => 240 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 490 [chn_per] => -0.54 [ttl_trd_qty] => 23876 [volume] => 85 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 490 [close_price] => 490 [chn_per] => -0.54 [ttl_trd_qty] => 23876 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 489.1 [close_price] => 490 [chn_per] => -0.54 [ttl_trd_qty] => 26227 [volume] => 2351 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 489.1 [close_price] => 490 [chn_per] => -0.54 [ttl_trd_qty] => 26227 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 488.5 [close_price] => 489.35 [chn_per] => -0.67 [ttl_trd_qty] => 27480 [volume] => 1253 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 488.5 [close_price] => 489.35 [chn_per] => -0.67 [ttl_trd_qty] => 27480 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 488.5 [close_price] => 490 [chn_per] => -0.54 [ttl_trd_qty] => 30665 [volume] => 3185 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 492.65 [high_price] => 497.1 [low_price] => 488.5 [close_price] => 488.7 [chn_per] => -0.8 [ttl_trd_qty] => 33680 [volume] => 3015 ) ) [JKIPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 110.2 [high_price] => 110.2 [low_price] => 110.2 [close_price] => 110.2 [chn_per] => -2.34 [ttl_trd_qty] => 34 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 110.2 [close_price] => 110.6 [chn_per] => -1.99 [ttl_trd_qty] => 443 [volume] => 409 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 110.2 [close_price] => 110.75 [chn_per] => -1.85 [ttl_trd_qty] => 681 [volume] => 238 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 110.2 [close_price] => 110.75 [chn_per] => -1.85 [ttl_trd_qty] => 727 [volume] => 46 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 110.2 [close_price] => 110.75 [chn_per] => -1.85 [ttl_trd_qty] => 727 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 110.2 [close_price] => 110.75 [chn_per] => -1.85 [ttl_trd_qty] => 727 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 110 [close_price] => 110 [chn_per] => -2.52 [ttl_trd_qty] => 1941 [volume] => 1214 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 110 [close_price] => 110 [chn_per] => -2.52 [ttl_trd_qty] => 3284 [volume] => 1343 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 110 [close_price] => 110 [chn_per] => -2.52 [ttl_trd_qty] => 3484 [volume] => 200 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 110 [close_price] => 110 [chn_per] => -2.52 [ttl_trd_qty] => 3649 [volume] => 165 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 107.2 [chn_per] => -5 [ttl_trd_qty] => 6399 [volume] => 2750 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 107.2 [chn_per] => -5 [ttl_trd_qty] => 6399 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 110 [chn_per] => -2.52 [ttl_trd_qty] => 6646 [volume] => 247 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 110 [chn_per] => -2.52 [ttl_trd_qty] => 6816 [volume] => 170 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 110 [chn_per] => -2.52 [ttl_trd_qty] => 6816 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 110 [chn_per] => -2.52 [ttl_trd_qty] => 6816 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 107.2 [chn_per] => -5 [ttl_trd_qty] => 13474 [volume] => 6658 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 107.2 [chn_per] => -5 [ttl_trd_qty] => 13474 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 107.2 [chn_per] => -5 [ttl_trd_qty] => 13587 [volume] => 113 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 108 [chn_per] => -4.29 [ttl_trd_qty] => 17209 [volume] => 3622 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 108 [chn_per] => -4.29 [ttl_trd_qty] => 17292 [volume] => 83 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 108 [chn_per] => -4.29 [ttl_trd_qty] => 17292 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 107.2 [chn_per] => -5 [ttl_trd_qty] => 29332 [volume] => 12040 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 107.2 [chn_per] => -5 [ttl_trd_qty] => 29332 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 107.2 [chn_per] => -5 [ttl_trd_qty] => 60789 [volume] => 31457 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 110.2 [high_price] => 113.9 [low_price] => 107.2 [close_price] => 107.2 [chn_per] => -5 [ttl_trd_qty] => 60789 [volume] => 0 ) ) [JKLAKSHMI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 605 [close_price] => 607.65 [chn_per] => 0.3 [ttl_trd_qty] => 560 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 605 [close_price] => 607.65 [chn_per] => 0.3 [ttl_trd_qty] => 560 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 604.7 [close_price] => 605.35 [chn_per] => -0.08 [ttl_trd_qty] => 9957 [volume] => 9397 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 604.7 [close_price] => 605.35 [chn_per] => -0.08 [ttl_trd_qty] => 9957 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 603 [close_price] => 603.35 [chn_per] => -0.41 [ttl_trd_qty] => 14936 [volume] => 4979 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 603 [close_price] => 603.35 [chn_per] => -0.41 [ttl_trd_qty] => 14936 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 602 [close_price] => 602.3 [chn_per] => -0.59 [ttl_trd_qty] => 18249 [volume] => 3313 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 600.6 [close_price] => 601 [chn_per] => -0.8 [ttl_trd_qty] => 22437 [volume] => 4188 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 599.35 [close_price] => 599.85 [chn_per] => -0.99 [ttl_trd_qty] => 24658 [volume] => 2221 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 592.5 [close_price] => 592.65 [chn_per] => -2.18 [ttl_trd_qty] => 47545 [volume] => 22887 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 592.5 [close_price] => 594.35 [chn_per] => -1.9 [ttl_trd_qty] => 54254 [volume] => 6709 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 590.4 [close_price] => 592.15 [chn_per] => -2.26 [ttl_trd_qty] => 61913 [volume] => 7659 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 589.1 [close_price] => 590.2 [chn_per] => -2.58 [ttl_trd_qty] => 71817 [volume] => 9904 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 588 [close_price] => 589 [chn_per] => -2.78 [ttl_trd_qty] => 82477 [volume] => 10660 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 588 [close_price] => 588.95 [chn_per] => -2.79 [ttl_trd_qty] => 84128 [volume] => 1651 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 588 [close_price] => 588.8 [chn_per] => -2.81 [ttl_trd_qty] => 88493 [volume] => 4365 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 587 [close_price] => 587.5 [chn_per] => -3.03 [ttl_trd_qty] => 94576 [volume] => 6083 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 587 [close_price] => 587.5 [chn_per] => -3.03 [ttl_trd_qty] => 94576 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 587 [close_price] => 587.5 [chn_per] => -3.03 [ttl_trd_qty] => 143455 [volume] => 48879 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 587 [close_price] => 587.5 [chn_per] => -3.03 [ttl_trd_qty] => 143455 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 586.1 [close_price] => 586.85 [chn_per] => -3.14 [ttl_trd_qty] => 163574 [volume] => 20119 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 585.5 [close_price] => 586 [chn_per] => -3.28 [ttl_trd_qty] => 177939 [volume] => 14365 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 585.5 [close_price] => 586 [chn_per] => -3.28 [ttl_trd_qty] => 177939 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 583.5 [close_price] => 583.5 [chn_per] => -3.69 [ttl_trd_qty] => 218089 [volume] => 40150 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 583.05 [close_price] => 584 [chn_per] => -3.61 [ttl_trd_qty] => 237862 [volume] => 19773 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 605.85 [high_price] => 607.95 [low_price] => 578.1 [close_price] => 578.1 [chn_per] => -4.58 [ttl_trd_qty] => 278674 [volume] => 40812 ) ) [JKPAPER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 350 [high_price] => 354.7 [low_price] => 349.95 [close_price] => 354.7 [chn_per] => 1.07 [ttl_trd_qty] => 2143 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 350 [high_price] => 354.7 [low_price] => 349.95 [close_price] => 354.7 [chn_per] => 1.07 [ttl_trd_qty] => 2143 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 350 [high_price] => 355.9 [low_price] => 349.5 [close_price] => 350.15 [chn_per] => -0.23 [ttl_trd_qty] => 32570 [volume] => 30427 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 350 [high_price] => 355.9 [low_price] => 349.5 [close_price] => 350.15 [chn_per] => -0.23 [ttl_trd_qty] => 32570 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 350 [high_price] => 355.9 [low_price] => 345.4 [close_price] => 348.3 [chn_per] => -0.76 [ttl_trd_qty] => 78814 [volume] => 46244 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 350 [high_price] => 355.9 [low_price] => 345.4 [close_price] => 348.3 [chn_per] => -0.76 [ttl_trd_qty] => 78814 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 350 [high_price] => 355.9 [low_price] => 345.4 [close_price] => 347.1 [chn_per] => -1.1 [ttl_trd_qty] => 86186 [volume] => 7372 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 350 [high_price] => 355.9 [low_price] => 345.4 [close_price] => 347.1 [chn_per] => -1.1 [ttl_trd_qty] => 86186 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 350 [high_price] => 355.9 [low_price] => 345.4 [close_price] => 347.6 [chn_per] => -0.95 [ttl_trd_qty] => 94511 [volume] => 8325 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 350 [high_price] => 355.9 [low_price] => 345.4 [close_price] => 346.05 [chn_per] => -1.4 [ttl_trd_qty] => 100901 [volume] => 6390 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 350 [high_price] => 355.9 [low_price] => 345.4 [close_price] => 346.75 [chn_per] => -1.2 [ttl_trd_qty] => 105483 [volume] => 4582 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 350 [high_price] => 355.9 [low_price] => 345.4 [close_price] => 346.7 [chn_per] => -1.21 [ttl_trd_qty] => 107092 [volume] => 1609 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 350 [high_price] => 355.9 [low_price] => 345.4 [close_price] => 346.3 [chn_per] => -1.32 [ttl_trd_qty] => 109193 [volume] => 2101 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 350 [high_price] => 355.9 [low_price] => 345.4 [close_price] => 345.9 [chn_per] => -1.44 [ttl_trd_qty] => 124872 [volume] => 15679 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 350 [high_price] => 355.9 [low_price] => 345 [close_price] => 345 [chn_per] => -1.7 [ttl_trd_qty] => 131776 [volume] => 6904 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 350 [high_price] => 355.9 [low_price] => 344.95 [close_price] => 345.75 [chn_per] => -1.48 [ttl_trd_qty] => 134314 [volume] => 2538 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 350 [high_price] => 355.9 [low_price] => 344.35 [close_price] => 344.55 [chn_per] => -1.82 [ttl_trd_qty] => 137393 [volume] => 3079 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 350 [high_price] => 355.9 [low_price] => 344.35 [close_price] => 344.55 [chn_per] => -1.82 [ttl_trd_qty] => 137393 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 350 [high_price] => 355.9 [low_price] => 339.6 [close_price] => 340.5 [chn_per] => -2.98 [ttl_trd_qty] => 219503 [volume] => 82110 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 350 [high_price] => 355.9 [low_price] => 339.6 [close_price] => 340.5 [chn_per] => -2.98 [ttl_trd_qty] => 219503 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 350 [high_price] => 355.9 [low_price] => 339.6 [close_price] => 340.05 [chn_per] => -3.11 [ttl_trd_qty] => 231820 [volume] => 12317 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 350 [high_price] => 355.9 [low_price] => 339.6 [close_price] => 341.6 [chn_per] => -2.66 [ttl_trd_qty] => 253151 [volume] => 21331 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 350 [high_price] => 355.9 [low_price] => 339.6 [close_price] => 341.9 [chn_per] => -2.58 [ttl_trd_qty] => 260032 [volume] => 6881 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 350 [high_price] => 355.9 [low_price] => 339.6 [close_price] => 343.2 [chn_per] => -2.21 [ttl_trd_qty] => 276079 [volume] => 16047 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 350 [high_price] => 355.9 [low_price] => 339.6 [close_price] => 342.35 [chn_per] => -2.45 [ttl_trd_qty] => 288968 [volume] => 12889 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 350 [high_price] => 355.9 [low_price] => 339.6 [close_price] => 342.35 [chn_per] => -2.45 [ttl_trd_qty] => 288968 [volume] => 0 ) ) [JKTYRE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 390.05 [high_price] => 395.4 [low_price] => 388 [close_price] => 393.2 [chn_per] => 1.18 [ttl_trd_qty] => 650235 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 395.05 [high_price] => 399.85 [low_price] => 394.5 [close_price] => 394.7 [chn_per] => 0.16 [ttl_trd_qty] => 60839 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 395.05 [high_price] => 399.85 [low_price] => 392.55 [close_price] => 394.15 [chn_per] => 0.03 [ttl_trd_qty] => 150211 [volume] => 89372 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 395.05 [high_price] => 399.85 [low_price] => 392.55 [close_price] => 394.15 [chn_per] => 0.03 [ttl_trd_qty] => 150211 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 395.05 [high_price] => 399.85 [low_price] => 392.55 [close_price] => 396.75 [chn_per] => 0.69 [ttl_trd_qty] => 237985 [volume] => 87774 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 395.05 [high_price] => 400.35 [low_price] => 392.55 [close_price] => 397.95 [chn_per] => 0.99 [ttl_trd_qty] => 401288 [volume] => 163303 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 395.05 [high_price] => 400.35 [low_price] => 392.55 [close_price] => 397.95 [chn_per] => 0.99 [ttl_trd_qty] => 401288 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 395.05 [high_price] => 400.35 [low_price] => 392.55 [close_price] => 398.1 [chn_per] => 1.03 [ttl_trd_qty] => 435184 [volume] => 33896 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 399.4 [chn_per] => 1.36 [ttl_trd_qty] => 580439 [volume] => 145255 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 398.8 [chn_per] => 1.21 [ttl_trd_qty] => 598168 [volume] => 17729 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 397 [chn_per] => 0.75 [ttl_trd_qty] => 628064 [volume] => 29896 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 397 [chn_per] => 0.75 [ttl_trd_qty] => 628064 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 394 [chn_per] => -0.01 [ttl_trd_qty] => 676905 [volume] => 48841 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 393.6 [chn_per] => -0.11 [ttl_trd_qty] => 699198 [volume] => 22293 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 394.5 [chn_per] => 0.11 [ttl_trd_qty] => 708989 [volume] => 9791 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 395.1 [chn_per] => 0.27 [ttl_trd_qty] => 732132 [volume] => 23143 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 395.1 [chn_per] => 0.27 [ttl_trd_qty] => 732132 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 394.8 [chn_per] => 0.19 [ttl_trd_qty] => 760676 [volume] => 28544 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 395.35 [chn_per] => 0.33 [ttl_trd_qty] => 778576 [volume] => 17900 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 395.6 [chn_per] => 0.39 [ttl_trd_qty] => 777202 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 395.3 [chn_per] => 0.32 [ttl_trd_qty] => 803829 [volume] => 26627 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 395.3 [chn_per] => 0.32 [ttl_trd_qty] => 803829 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 395.95 [chn_per] => 0.48 [ttl_trd_qty] => 841358 [volume] => 37529 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 395.9 [chn_per] => 0.47 [ttl_trd_qty] => 848275 [volume] => 6917 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 397.1 [chn_per] => 0.77 [ttl_trd_qty] => 903120 [volume] => 54845 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 395.05 [high_price] => 402 [low_price] => 392.55 [close_price] => 396.4 [chn_per] => 0.6 [ttl_trd_qty] => 963284 [volume] => 60164 ) ) [JLHL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1385.3 [high_price] => 1450 [low_price] => 1385.3 [close_price] => 1420 [chn_per] => 2.5 [ttl_trd_qty] => 134191 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1436 [chn_per] => 1.06 [ttl_trd_qty] => 3464 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1439.6 [chn_per] => 1.32 [ttl_trd_qty] => 5112 [volume] => 1648 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1439.8 [chn_per] => 1.33 [ttl_trd_qty] => 5220 [volume] => 108 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1440.4 [chn_per] => 1.37 [ttl_trd_qty] => 7977 [volume] => 2757 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1440.4 [chn_per] => 1.37 [ttl_trd_qty] => 7977 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1438 [chn_per] => 1.2 [ttl_trd_qty] => 9355 [volume] => 1378 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1437.2 [chn_per] => 1.15 [ttl_trd_qty] => 9982 [volume] => 627 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1437 [chn_per] => 1.13 [ttl_trd_qty] => 10151 [volume] => 169 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1437 [chn_per] => 1.13 [ttl_trd_qty] => 10151 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1443.1 [chn_per] => 1.56 [ttl_trd_qty] => 10672 [volume] => 521 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1442.5 [chn_per] => 1.52 [ttl_trd_qty] => 10701 [volume] => 29 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1443.8 [chn_per] => 1.61 [ttl_trd_qty] => 11049 [volume] => 348 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1442.5 [chn_per] => 1.52 [ttl_trd_qty] => 11249 [volume] => 200 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1448.5 [chn_per] => 1.94 [ttl_trd_qty] => 11580 [volume] => 331 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1425.6 [high_price] => 1448.7 [low_price] => 1425.5 [close_price] => 1444.3 [chn_per] => 1.65 [ttl_trd_qty] => 11792 [volume] => 212 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1425.6 [high_price] => 1450 [low_price] => 1425.5 [close_price] => 1450 [chn_per] => 2.05 [ttl_trd_qty] => 12843 [volume] => 1051 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1425.6 [high_price] => 1450.9 [low_price] => 1425.5 [close_price] => 1447.8 [chn_per] => 1.89 [ttl_trd_qty] => 14398 [volume] => 1555 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1425.6 [high_price] => 1454.6 [low_price] => 1425.5 [close_price] => 1452.7 [chn_per] => 2.24 [ttl_trd_qty] => 18640 [volume] => 4242 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1425.6 [high_price] => 1454.6 [low_price] => 1425.5 [close_price] => 1452.7 [chn_per] => 2.24 [ttl_trd_qty] => 18640 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1425.6 [high_price] => 1459.6 [low_price] => 1425.5 [close_price] => 1455.2 [chn_per] => 2.41 [ttl_trd_qty] => 22183 [volume] => 3543 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1425.6 [high_price] => 1459.6 [low_price] => 1425.5 [close_price] => 1455.2 [chn_per] => 2.41 [ttl_trd_qty] => 22183 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1425.6 [high_price] => 1459.6 [low_price] => 1425.5 [close_price] => 1440.9 [chn_per] => 1.41 [ttl_trd_qty] => 23934 [volume] => 1751 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1425.6 [high_price] => 1459.6 [low_price] => 1425.5 [close_price] => 1440.9 [chn_per] => 1.41 [ttl_trd_qty] => 23934 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1425.6 [high_price] => 1459.6 [low_price] => 1425.5 [close_price] => 1445 [chn_per] => 1.7 [ttl_trd_qty] => 26362 [volume] => 2428 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1425.6 [high_price] => 1459.6 [low_price] => 1425.5 [close_price] => 1445 [chn_per] => 1.7 [ttl_trd_qty] => 32770 [volume] => 6408 ) ) [JMFINANCIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 124.2 [high_price] => 124.6 [low_price] => 121.4 [close_price] => 122.2 [chn_per] => -1.13 [ttl_trd_qty] => 1711829 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 122.91 [high_price] => 124.3 [low_price] => 122.9 [close_price] => 123.74 [chn_per] => 1.17 [ttl_trd_qty] => 127373 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 122.91 [high_price] => 124.3 [low_price] => 122.9 [close_price] => 123.35 [chn_per] => 0.85 [ttl_trd_qty] => 160750 [volume] => 33377 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 122.91 [high_price] => 124.9 [low_price] => 122.9 [close_price] => 124.58 [chn_per] => 1.86 [ttl_trd_qty] => 336364 [volume] => 175614 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 122.91 [high_price] => 124.9 [low_price] => 122.9 [close_price] => 124.58 [chn_per] => 1.86 [ttl_trd_qty] => 336364 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 122.91 [high_price] => 125.95 [low_price] => 122.9 [close_price] => 125.42 [chn_per] => 2.54 [ttl_trd_qty] => 598325 [volume] => 261961 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 122.91 [high_price] => 128.27 [low_price] => 122.9 [close_price] => 127.95 [chn_per] => 4.61 [ttl_trd_qty] => 1201548 [volume] => 603223 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 127.77 [chn_per] => 4.46 [ttl_trd_qty] => 1707592 [volume] => 506044 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 128.03 [chn_per] => 4.68 [ttl_trd_qty] => 1905216 [volume] => 197624 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 127.74 [chn_per] => 4.44 [ttl_trd_qty] => 2202528 [volume] => 297312 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 127.19 [chn_per] => 3.99 [ttl_trd_qty] => 2389275 [volume] => 186747 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 127.39 [chn_per] => 4.15 [ttl_trd_qty] => 2495120 [volume] => 105845 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 127.65 [chn_per] => 4.37 [ttl_trd_qty] => 2650944 [volume] => 155824 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 127.52 [chn_per] => 4.26 [ttl_trd_qty] => 2870414 [volume] => 219470 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 127.13 [chn_per] => 3.94 [ttl_trd_qty] => 2904143 [volume] => 33729 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 127.13 [chn_per] => 3.94 [ttl_trd_qty] => 2904143 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 127.1 [chn_per] => 3.92 [ttl_trd_qty] => 2992998 [volume] => 88855 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 127.1 [chn_per] => 3.92 [ttl_trd_qty] => 2992998 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 127.08 [chn_per] => 3.9 [ttl_trd_qty] => 3072886 [volume] => 79888 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 126.48 [chn_per] => 3.41 [ttl_trd_qty] => 3169400 [volume] => 96514 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 126.5 [chn_per] => 3.43 [ttl_trd_qty] => 3185244 [volume] => 15844 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 126.81 [chn_per] => 3.68 [ttl_trd_qty] => 3246986 [volume] => 61742 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 126.47 [chn_per] => 3.4 [ttl_trd_qty] => 3277794 [volume] => 30808 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 122.91 [high_price] => 128.5 [low_price] => 122.9 [close_price] => 127.61 [chn_per] => 4.33 [ttl_trd_qty] => 3634492 [volume] => 356698 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 122.91 [high_price] => 129.7 [low_price] => 122.9 [close_price] => 129.58 [chn_per] => 5.94 [ttl_trd_qty] => 4389029 [volume] => 754537 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 122.91 [high_price] => 129.7 [low_price] => 122.9 [close_price] => 129.58 [chn_per] => 5.94 [ttl_trd_qty] => 4389029 [volume] => 0 ) ) [JNKINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 510 [high_price] => 512.85 [low_price] => 507.15 [close_price] => 509.2 [chn_per] => 0.9 [ttl_trd_qty] => 33986 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 510 [high_price] => 512.85 [low_price] => 496.25 [close_price] => 497.25 [chn_per] => -1.47 [ttl_trd_qty] => 124797 [volume] => 90811 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 510 [high_price] => 512.85 [low_price] => 495.6 [close_price] => 500.8 [chn_per] => -0.76 [ttl_trd_qty] => 154815 [volume] => 30018 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 510 [high_price] => 512.85 [low_price] => 495.6 [close_price] => 500.8 [chn_per] => -0.76 [ttl_trd_qty] => 154815 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 510 [high_price] => 512.85 [low_price] => 495.1 [close_price] => 497.15 [chn_per] => -1.49 [ttl_trd_qty] => 190427 [volume] => 35612 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 510 [high_price] => 512.85 [low_price] => 495.1 [close_price] => 497.15 [chn_per] => -1.49 [ttl_trd_qty] => 190427 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 510 [high_price] => 512.85 [low_price] => 492.15 [close_price] => 494 [chn_per] => -2.11 [ttl_trd_qty] => 218547 [volume] => 28120 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 510 [high_price] => 512.85 [low_price] => 492.15 [close_price] => 497 [chn_per] => -1.52 [ttl_trd_qty] => 223788 [volume] => 5241 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 510 [high_price] => 512.85 [low_price] => 492.15 [close_price] => 495.45 [chn_per] => -1.82 [ttl_trd_qty] => 234664 [volume] => 10876 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 510 [high_price] => 512.85 [low_price] => 492.15 [close_price] => 493.95 [chn_per] => -2.12 [ttl_trd_qty] => 241633 [volume] => 6969 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 510 [high_price] => 512.85 [low_price] => 492.15 [close_price] => 493.95 [chn_per] => -2.12 [ttl_trd_qty] => 241633 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 510 [high_price] => 512.85 [low_price] => 492.15 [close_price] => 495 [chn_per] => -1.91 [ttl_trd_qty] => 254235 [volume] => 12602 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 510 [high_price] => 512.85 [low_price] => 490.35 [close_price] => 491.15 [chn_per] => -2.68 [ttl_trd_qty] => 273451 [volume] => 19216 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.35 [close_price] => 492.8 [chn_per] => -2.35 [ttl_trd_qty] => 293534 [volume] => 20083 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.35 [close_price] => 491.75 [chn_per] => -2.56 [ttl_trd_qty] => 297549 [volume] => 4015 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.35 [close_price] => 491 [chn_per] => -2.7 [ttl_trd_qty] => 300792 [volume] => 3243 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.35 [close_price] => 492.75 [chn_per] => -2.36 [ttl_trd_qty] => 302952 [volume] => 2160 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.35 [close_price] => 492.75 [chn_per] => -2.36 [ttl_trd_qty] => 302952 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.35 [close_price] => 491.85 [chn_per] => -2.54 [ttl_trd_qty] => 310462 [volume] => 7510 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.35 [close_price] => 491.85 [chn_per] => -2.54 [ttl_trd_qty] => 310462 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.2 [close_price] => 490.55 [chn_per] => -2.79 [ttl_trd_qty] => 326938 [volume] => 16476 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.2 [close_price] => 490.55 [chn_per] => -2.79 [ttl_trd_qty] => 326938 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.2 [close_price] => 491.95 [chn_per] => -2.52 [ttl_trd_qty] => 335068 [volume] => 8130 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.2 [close_price] => 492.9 [chn_per] => -2.33 [ttl_trd_qty] => 338430 [volume] => 3362 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.2 [close_price] => 491.95 [chn_per] => -2.52 [ttl_trd_qty] => 359594 [volume] => 21164 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 510 [high_price] => 512.85 [low_price] => 488.2 [close_price] => 493 [chn_per] => -2.31 [ttl_trd_qty] => 391786 [volume] => 32192 ) ) [JPOLYINVST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1116.9 [high_price] => 1212 [low_price] => 1115 [close_price] => 1134 [chn_per] => 3.05 [ttl_trd_qty] => 75525 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1133 [high_price] => 1145 [low_price] => 1132.9 [close_price] => 1139.9 [chn_per] => 1.22 [ttl_trd_qty] => 826 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1133 [high_price] => 1147 [low_price] => 1132.9 [close_price] => 1147 [chn_per] => 1.85 [ttl_trd_qty] => 1232 [volume] => 406 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1152.8 [chn_per] => 2.36 [ttl_trd_qty] => 3940 [volume] => 2708 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1152.8 [chn_per] => 2.36 [ttl_trd_qty] => 3940 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1165 [chn_per] => 3.45 [ttl_trd_qty] => 5289 [volume] => 1349 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1140.5 [chn_per] => 1.27 [ttl_trd_qty] => 6165 [volume] => 876 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1153 [chn_per] => 2.38 [ttl_trd_qty] => 7442 [volume] => 1277 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1149.3 [chn_per] => 2.05 [ttl_trd_qty] => 7539 [volume] => 97 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1146 [chn_per] => 1.76 [ttl_trd_qty] => 7567 [volume] => 28 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1148.9 [chn_per] => 2.02 [ttl_trd_qty] => 7981 [volume] => 414 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1149.2 [chn_per] => 2.04 [ttl_trd_qty] => 8282 [volume] => 301 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1148 [chn_per] => 1.94 [ttl_trd_qty] => 8287 [volume] => 5 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1147 [chn_per] => 1.85 [ttl_trd_qty] => 8381 [volume] => 94 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1147.3 [chn_per] => 1.87 [ttl_trd_qty] => 8382 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1132.9 [close_price] => 1147.3 [chn_per] => 1.87 [ttl_trd_qty] => 8382 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1131.5 [close_price] => 1139.8 [chn_per] => 1.21 [ttl_trd_qty] => 9796 [volume] => 1414 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1131.5 [close_price] => 1139.8 [chn_per] => 1.21 [ttl_trd_qty] => 9796 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1131.5 [close_price] => 1140.3 [chn_per] => 1.25 [ttl_trd_qty] => 9894 [volume] => 98 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1131.5 [close_price] => 1140.1 [chn_per] => 1.23 [ttl_trd_qty] => 9973 [volume] => 79 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1131.5 [close_price] => 1140.1 [chn_per] => 1.23 [ttl_trd_qty] => 9973 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1131.5 [close_price] => 1139 [chn_per] => 1.14 [ttl_trd_qty] => 10242 [volume] => 269 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1131.5 [close_price] => 1136 [chn_per] => 0.87 [ttl_trd_qty] => 10367 [volume] => 125 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1131.5 [close_price] => 1140 [chn_per] => 1.23 [ttl_trd_qty] => 10447 [volume] => 80 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1126 [close_price] => 1134.3 [chn_per] => 0.72 [ttl_trd_qty] => 11564 [volume] => 1117 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1133 [high_price] => 1166.9 [low_price] => 1126 [close_price] => 1134.3 [chn_per] => 0.72 [ttl_trd_qty] => 11564 [volume] => 0 ) ) [JPPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 17.7 [high_price] => 17.83 [low_price] => 17.7 [close_price] => 17.78 [chn_per] => 0.62 [ttl_trd_qty] => 1092816 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 17.7 [high_price] => 17.83 [low_price] => 17.7 [close_price] => 17.78 [chn_per] => 0.62 [ttl_trd_qty] => 1092816 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 17.7 [high_price] => 18.33 [low_price] => 17.7 [close_price] => 18 [chn_per] => 1.87 [ttl_trd_qty] => 30651828 [volume] => 29559012 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 17.7 [high_price] => 18.33 [low_price] => 17.7 [close_price] => 18 [chn_per] => 1.87 [ttl_trd_qty] => 30651828 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 17.7 [high_price] => 18.33 [low_price] => 17.7 [close_price] => 18.24 [chn_per] => 3.23 [ttl_trd_qty] => 39555655 [volume] => 8903827 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 17.7 [high_price] => 18.33 [low_price] => 17.7 [close_price] => 18.24 [chn_per] => 3.23 [ttl_trd_qty] => 39555655 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.32 [chn_per] => 3.68 [ttl_trd_qty] => 57566080 [volume] => 18010425 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.32 [chn_per] => 3.68 [ttl_trd_qty] => 57566080 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.3 [chn_per] => 3.57 [ttl_trd_qty] => 64609892 [volume] => 7043812 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.2 [chn_per] => 3 [ttl_trd_qty] => 69252649 [volume] => 4642757 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.16 [chn_per] => 2.77 [ttl_trd_qty] => 71461124 [volume] => 2208475 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.07 [chn_per] => 2.26 [ttl_trd_qty] => 74549823 [volume] => 3088699 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.05 [chn_per] => 2.15 [ttl_trd_qty] => 76151589 [volume] => 1601766 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.05 [chn_per] => 2.15 [ttl_trd_qty] => 78388671 [volume] => 2237082 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.04 [chn_per] => 2.09 [ttl_trd_qty] => 79316525 [volume] => 927854 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.06 [chn_per] => 2.21 [ttl_trd_qty] => 80278559 [volume] => 962034 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.04 [chn_per] => 2.09 [ttl_trd_qty] => 80893347 [volume] => 614788 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.04 [chn_per] => 2.09 [ttl_trd_qty] => 80893347 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 17.99 [chn_per] => 1.81 [ttl_trd_qty] => 83924273 [volume] => 3030926 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 17.99 [chn_per] => 1.81 [ttl_trd_qty] => 83924273 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 17.95 [chn_per] => 1.58 [ttl_trd_qty] => 85010957 [volume] => 1086684 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 17.97 [chn_per] => 1.7 [ttl_trd_qty] => 86618511 [volume] => 1607554 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 17.97 [chn_per] => 1.7 [ttl_trd_qty] => 87921043 [volume] => 1302532 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 18.02 [chn_per] => 1.98 [ttl_trd_qty] => 90238905 [volume] => 2317862 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 17.99 [chn_per] => 1.81 [ttl_trd_qty] => 92901220 [volume] => 2662315 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 17.7 [high_price] => 18.4 [low_price] => 17.7 [close_price] => 17.99 [chn_per] => 1.81 [ttl_trd_qty] => 92901220 [volume] => 0 ) ) [JSFB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 468.75 [high_price] => 471.8 [low_price] => 463.35 [close_price] => 467 [chn_per] => 0.17 [ttl_trd_qty] => 170634 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 447.7 [high_price] => 470.9 [low_price] => 445 [close_price] => 467.9 [chn_per] => -0.18 [ttl_trd_qty] => 386435 [volume] => 215801 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 447.7 [high_price] => 472.25 [low_price] => 445 [close_price] => 469.85 [chn_per] => 0.23 [ttl_trd_qty] => 508127 [volume] => 121692 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 447.7 [high_price] => 472.25 [low_price] => 445 [close_price] => 470.7 [chn_per] => 0.42 [ttl_trd_qty] => 518834 [volume] => 10707 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 447.7 [high_price] => 473 [low_price] => 445 [close_price] => 471.6 [chn_per] => 0.61 [ttl_trd_qty] => 609521 [volume] => 90687 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 447.7 [high_price] => 473 [low_price] => 445 [close_price] => 471.6 [chn_per] => 0.61 [ttl_trd_qty] => 609521 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 447.7 [high_price] => 473.75 [low_price] => 445 [close_price] => 472.15 [chn_per] => 0.73 [ttl_trd_qty] => 673976 [volume] => 64455 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 447.7 [high_price] => 473.8 [low_price] => 445 [close_price] => 472.8 [chn_per] => 0.86 [ttl_trd_qty] => 683091 [volume] => 9115 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 447.7 [high_price] => 473.8 [low_price] => 445 [close_price] => 473 [chn_per] => 0.91 [ttl_trd_qty] => 699028 [volume] => 15937 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 447.7 [high_price] => 473.8 [low_price] => 445 [close_price] => 473 [chn_per] => 0.91 [ttl_trd_qty] => 699028 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 472.65 [chn_per] => 0.83 [ttl_trd_qty] => 818709 [volume] => 119681 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 472.3 [chn_per] => 0.76 [ttl_trd_qty] => 825484 [volume] => 6775 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 473.45 [chn_per] => 1 [ttl_trd_qty] => 837474 [volume] => 11990 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 471.7 [chn_per] => 0.63 [ttl_trd_qty] => 867124 [volume] => 29650 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 471.2 [chn_per] => 0.52 [ttl_trd_qty] => 874725 [volume] => 7601 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 471.2 [chn_per] => 0.52 [ttl_trd_qty] => 879887 [volume] => 5162 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 470.4 [chn_per] => 0.35 [ttl_trd_qty] => 892337 [volume] => 12450 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 469.1 [chn_per] => 0.07 [ttl_trd_qty] => 900903 [volume] => 8566 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 468.55 [chn_per] => -0.04 [ttl_trd_qty] => 909513 [volume] => 8610 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 468.55 [chn_per] => -0.04 [ttl_trd_qty] => 909513 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 466.65 [chn_per] => -0.45 [ttl_trd_qty] => 946752 [volume] => 37239 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 466.65 [chn_per] => -0.45 [ttl_trd_qty] => 946752 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 465.45 [chn_per] => -0.7 [ttl_trd_qty] => 980306 [volume] => 33554 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 465.45 [chn_per] => -0.7 [ttl_trd_qty] => 980306 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 468.2 [chn_per] => -0.12 [ttl_trd_qty] => 1043847 [volume] => 63541 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 447.7 [high_price] => 478.5 [low_price] => 445 [close_price] => 465 [chn_per] => -0.8 [ttl_trd_qty] => 1112187 [volume] => 68340 ) ) [JSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 693 [high_price] => 695.7 [low_price] => 690.75 [close_price] => 693.05 [chn_per] => 0.06 [ttl_trd_qty] => 3103 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 693 [high_price] => 695.7 [low_price] => 683.05 [close_price] => 685.15 [chn_per] => -1.08 [ttl_trd_qty] => 37324 [volume] => 34221 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 693 [high_price] => 695.7 [low_price] => 683.05 [close_price] => 685.15 [chn_per] => -1.08 [ttl_trd_qty] => 37324 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 687.3 [chn_per] => -0.77 [ttl_trd_qty] => 82368 [volume] => 45044 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 687.3 [chn_per] => -0.77 [ttl_trd_qty] => 82368 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 685.55 [chn_per] => -1.03 [ttl_trd_qty] => 106702 [volume] => 24334 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 686.15 [chn_per] => -0.94 [ttl_trd_qty] => 118818 [volume] => 12116 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 686.65 [chn_per] => -0.87 [ttl_trd_qty] => 125079 [volume] => 6261 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 686.3 [chn_per] => -0.92 [ttl_trd_qty] => 133101 [volume] => 8022 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 686.3 [chn_per] => -0.92 [ttl_trd_qty] => 133101 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 687 [chn_per] => -0.82 [ttl_trd_qty] => 145874 [volume] => 12773 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 686.6 [chn_per] => -0.87 [ttl_trd_qty] => 152804 [volume] => 6930 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 686.3 [chn_per] => -0.92 [ttl_trd_qty] => 162313 [volume] => 9509 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 687.45 [chn_per] => -0.75 [ttl_trd_qty] => 226337 [volume] => 64024 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 687.45 [chn_per] => -0.75 [ttl_trd_qty] => 226337 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 687.1 [chn_per] => -0.8 [ttl_trd_qty] => 255403 [volume] => 29066 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 687.1 [chn_per] => -0.8 [ttl_trd_qty] => 255403 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 693 [high_price] => 695.7 [low_price] => 683 [close_price] => 685 [chn_per] => -1.1 [ttl_trd_qty] => 338133 [volume] => 82730 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 693 [high_price] => 695.7 [low_price] => 680 [close_price] => 680.5 [chn_per] => -1.75 [ttl_trd_qty] => 380066 [volume] => 41933 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 693 [high_price] => 695.7 [low_price] => 679 [close_price] => 679.4 [chn_per] => -1.91 [ttl_trd_qty] => 415047 [volume] => 34981 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 693 [high_price] => 695.7 [low_price] => 678.5 [close_price] => 679.9 [chn_per] => -1.84 [ttl_trd_qty] => 435459 [volume] => 20412 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 693 [high_price] => 695.7 [low_price] => 678.5 [close_price] => 685.4 [chn_per] => -1.05 [ttl_trd_qty] => 476554 [volume] => 41095 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 693 [high_price] => 695.7 [low_price] => 678.5 [close_price] => 684.75 [chn_per] => -1.14 [ttl_trd_qty] => 492439 [volume] => 15885 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 693 [high_price] => 695.7 [low_price] => 678.5 [close_price] => 684.05 [chn_per] => -1.24 [ttl_trd_qty] => 515358 [volume] => 22919 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 693 [high_price] => 695.7 [low_price] => 678.5 [close_price] => 682.4 [chn_per] => -1.48 [ttl_trd_qty] => 631973 [volume] => 116615 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 693 [high_price] => 695.7 [low_price] => 678.5 [close_price] => 683 [chn_per] => -1.39 [ttl_trd_qty] => 705199 [volume] => 73226 ) ) [JSLL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 592 [high_price] => 599.8 [low_price] => 577.35 [close_price] => 592.55 [chn_per] => 0.96 [ttl_trd_qty] => 841242 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 590 [close_price] => 590.6 [chn_per] => -0.4 [ttl_trd_qty] => 38247 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 587.75 [close_price] => 589 [chn_per] => -0.67 [ttl_trd_qty] => 53325 [volume] => 15078 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 587.75 [close_price] => 588.45 [chn_per] => -0.77 [ttl_trd_qty] => 59376 [volume] => 6051 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 593.3 [chn_per] => 0.05 [ttl_trd_qty] => 93877 [volume] => 34501 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 593.3 [chn_per] => 0.05 [ttl_trd_qty] => 93877 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 592.5 [chn_per] => -0.08 [ttl_trd_qty] => 122164 [volume] => 28287 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 593.25 [chn_per] => 0.04 [ttl_trd_qty] => 128564 [volume] => 6400 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 593.35 [chn_per] => 0.06 [ttl_trd_qty] => 130991 [volume] => 2427 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 593.35 [chn_per] => 0.06 [ttl_trd_qty] => 130991 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 592 [chn_per] => -0.17 [ttl_trd_qty] => 139021 [volume] => 8030 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 592 [chn_per] => -0.17 [ttl_trd_qty] => 139648 [volume] => 627 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 591.75 [chn_per] => -0.21 [ttl_trd_qty] => 145785 [volume] => 6137 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 591.9 [chn_per] => -0.19 [ttl_trd_qty] => 162339 [volume] => 16554 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 592.2 [chn_per] => -0.13 [ttl_trd_qty] => 165193 [volume] => 2854 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 591.2 [chn_per] => -0.3 [ttl_trd_qty] => 167326 [volume] => 2133 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 591 [chn_per] => -0.34 [ttl_trd_qty] => 174271 [volume] => 6945 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 590 [chn_per] => -0.51 [ttl_trd_qty] => 179098 [volume] => 4827 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 590.4 [chn_per] => -0.44 [ttl_trd_qty] => 187477 [volume] => 8379 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 590.4 [chn_per] => -0.44 [ttl_trd_qty] => 187477 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 586.85 [chn_per] => -1.04 [ttl_trd_qty] => 226542 [volume] => 39065 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 585.25 [close_price] => 586.85 [chn_per] => -1.04 [ttl_trd_qty] => 226542 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 582.3 [close_price] => 584.25 [chn_per] => -1.48 [ttl_trd_qty] => 306779 [volume] => 80237 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 582.3 [close_price] => 584.25 [chn_per] => -1.48 [ttl_trd_qty] => 306779 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 582.3 [close_price] => 589.3 [chn_per] => -0.62 [ttl_trd_qty] => 413501 [volume] => 106722 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 593.9 [high_price] => 596.95 [low_price] => 582.3 [close_price] => 584.8 [chn_per] => -1.38 [ttl_trd_qty] => 457003 [volume] => 43502 ) ) [JSWCEMENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 137.05 [chn_per] => 1.58 [ttl_trd_qty] => 43108 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 137.05 [chn_per] => 1.58 [ttl_trd_qty] => 43108 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 135.96 [chn_per] => 0.77 [ttl_trd_qty] => 228762 [volume] => 185654 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 135.96 [chn_per] => 0.77 [ttl_trd_qty] => 228762 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 135.83 [chn_per] => 0.67 [ttl_trd_qty] => 309940 [volume] => 81178 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 135.83 [chn_per] => 0.67 [ttl_trd_qty] => 309940 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 135.49 [chn_per] => 0.42 [ttl_trd_qty] => 488162 [volume] => 178222 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 135.6 [chn_per] => 0.5 [ttl_trd_qty] => 508472 [volume] => 20310 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 135.85 [chn_per] => 0.69 [ttl_trd_qty] => 522099 [volume] => 13627 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 135.6 [chn_per] => 0.5 [ttl_trd_qty] => 565803 [volume] => 43704 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 135.47 [chn_per] => 0.41 [ttl_trd_qty] => 579622 [volume] => 13819 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.82 [chn_per] => 1.41 [ttl_trd_qty] => 706914 [volume] => 127292 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.73 [chn_per] => 1.34 [ttl_trd_qty] => 765737 [volume] => 58823 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.74 [chn_per] => 1.35 [ttl_trd_qty] => 864247 [volume] => 98510 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.73 [chn_per] => 1.34 [ttl_trd_qty] => 893435 [volume] => 29188 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.72 [chn_per] => 1.33 [ttl_trd_qty] => 961795 [volume] => 68360 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.81 [chn_per] => 1.4 [ttl_trd_qty] => 1063893 [volume] => 102098 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.81 [chn_per] => 1.4 [ttl_trd_qty] => 1063893 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.76 [chn_per] => 1.36 [ttl_trd_qty] => 1317292 [volume] => 253399 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.76 [chn_per] => 1.36 [ttl_trd_qty] => 1317292 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.54 [chn_per] => 1.2 [ttl_trd_qty] => 1420186 [volume] => 102894 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.59 [chn_per] => 1.24 [ttl_trd_qty] => 1456925 [volume] => 36739 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.59 [chn_per] => 1.24 [ttl_trd_qty] => 1456925 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.59 [chn_per] => 1.24 [ttl_trd_qty] => 1603127 [volume] => 146202 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.78 [chn_per] => 1.38 [ttl_trd_qty] => 1755050 [volume] => 151923 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 135 [high_price] => 137.5 [low_price] => 134.9 [close_price] => 136.75 [chn_per] => 1.36 [ttl_trd_qty] => 2062988 [volume] => 307938 ) ) [JSWENERGY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 583.3 [close_price] => 583.55 [chn_per] => 0.07 [ttl_trd_qty] => 12530 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 583.3 [close_price] => 583.55 [chn_per] => 0.07 [ttl_trd_qty] => 12530 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 579.05 [close_price] => 580 [chn_per] => -0.54 [ttl_trd_qty] => 99498 [volume] => 86968 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 575.6 [close_price] => 577.15 [chn_per] => -1.03 [ttl_trd_qty] => 556977 [volume] => 457479 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 575.6 [close_price] => 579.05 [chn_per] => -0.7 [ttl_trd_qty] => 614704 [volume] => 57727 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 575.6 [close_price] => 578.75 [chn_per] => -0.75 [ttl_trd_qty] => 691896 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 575.6 [close_price] => 578.75 [chn_per] => -0.75 [ttl_trd_qty] => 691896 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 575.6 [close_price] => 580.6 [chn_per] => -0.44 [ttl_trd_qty] => 815284 [volume] => 123388 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 575.6 [close_price] => 578.8 [chn_per] => -0.75 [ttl_trd_qty] => 1006178 [volume] => 190894 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 575.6 [close_price] => 578.8 [chn_per] => -0.75 [ttl_trd_qty] => 1006178 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 575.6 [close_price] => 576.5 [chn_per] => -1.14 [ttl_trd_qty] => 1082804 [volume] => 76626 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 575.6 [close_price] => 576.95 [chn_per] => -1.06 [ttl_trd_qty] => 1136133 [volume] => 53329 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 575.1 [close_price] => 576.05 [chn_per] => -1.22 [ttl_trd_qty] => 1209237 [volume] => 73104 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 574 [close_price] => 574.4 [chn_per] => -1.5 [ttl_trd_qty] => 1261972 [volume] => 52735 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 574 [close_price] => 574.4 [chn_per] => -1.5 [ttl_trd_qty] => 1261972 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 573.5 [close_price] => 574.45 [chn_per] => -1.49 [ttl_trd_qty] => 1360628 [volume] => 98656 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 573.5 [close_price] => 574.3 [chn_per] => -1.52 [ttl_trd_qty] => 1402203 [volume] => 41575 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 573.5 [close_price] => 574.5 [chn_per] => -1.48 [ttl_trd_qty] => 1435764 [volume] => 33561 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 573.5 [close_price] => 574.55 [chn_per] => -1.47 [ttl_trd_qty] => 1477404 [volume] => 41640 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 573.5 [close_price] => 574.25 [chn_per] => -1.53 [ttl_trd_qty] => 1506825 [volume] => 29421 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 573.5 [close_price] => 574.1 [chn_per] => -1.55 [ttl_trd_qty] => 1522692 [volume] => 15867 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 572.5 [close_price] => 573.4 [chn_per] => -1.67 [ttl_trd_qty] => 1616791 [volume] => 94099 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 572.5 [close_price] => 573.4 [chn_per] => -1.67 [ttl_trd_qty] => 1616791 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 567.9 [close_price] => 568.5 [chn_per] => -2.51 [ttl_trd_qty] => 1842397 [volume] => 225606 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 583.5 [high_price] => 585.25 [low_price] => 567.9 [close_price] => 568.5 [chn_per] => -2.51 [ttl_trd_qty] => 1842397 [volume] => 0 ) ) [JSWHL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 12060 [high_price] => 12123 [low_price] => 12060 [close_price] => 12123 [chn_per] => 0.43 [ttl_trd_qty] => 5 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12291 [chn_per] => 1.82 [ttl_trd_qty] => 294 [volume] => 289 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12141 [chn_per] => 0.58 [ttl_trd_qty] => 481 [volume] => 187 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12147 [chn_per] => 0.63 [ttl_trd_qty] => 511 [volume] => 30 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12141 [chn_per] => 0.58 [ttl_trd_qty] => 603 [volume] => 92 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12141 [chn_per] => 0.58 [ttl_trd_qty] => 603 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12137 [chn_per] => 0.55 [ttl_trd_qty] => 655 [volume] => 52 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12150 [chn_per] => 0.65 [ttl_trd_qty] => 689 [volume] => 34 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12140 [chn_per] => 0.57 [ttl_trd_qty] => 697 [volume] => 8 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12141 [chn_per] => 0.58 [ttl_trd_qty] => 723 [volume] => 26 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12131 [chn_per] => 0.5 [ttl_trd_qty] => 745 [volume] => 22 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12126 [chn_per] => 0.46 [ttl_trd_qty] => 785 [volume] => 40 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12160 [chn_per] => 0.74 [ttl_trd_qty] => 851 [volume] => 66 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12149 [chn_per] => 0.65 [ttl_trd_qty] => 915 [volume] => 64 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12143 [chn_per] => 0.6 [ttl_trd_qty] => 953 [volume] => 38 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12143 [chn_per] => 0.6 [ttl_trd_qty] => 953 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12140 [chn_per] => 0.57 [ttl_trd_qty] => 1024 [volume] => 71 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12140 [chn_per] => 0.57 [ttl_trd_qty] => 1024 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12146 [chn_per] => 0.62 [ttl_trd_qty] => 1027 [volume] => 3 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12118 [chn_per] => 0.39 [ttl_trd_qty] => 1165 [volume] => 138 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12112 [chn_per] => 0.34 [ttl_trd_qty] => 1179 [volume] => 14 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12112 [chn_per] => 0.34 [ttl_trd_qty] => 1179 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12136 [chn_per] => 0.54 [ttl_trd_qty] => 1216 [volume] => 37 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12060 [high_price] => 12309 [low_price] => 12060 [close_price] => 12136 [chn_per] => 0.54 [ttl_trd_qty] => 1216 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12060 [high_price] => 12309 [low_price] => 12055 [close_price] => 12072 [chn_per] => 0.01 [ttl_trd_qty] => 1370 [volume] => 154 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12060 [high_price] => 12309 [low_price] => 12055 [close_price] => 12072 [chn_per] => 0.01 [ttl_trd_qty] => 1370 [volume] => 0 ) ) [JSWINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 323.6 [high_price] => 326 [low_price] => 322.95 [close_price] => 325.35 [chn_per] => 0.99 [ttl_trd_qty] => 39426 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 323.6 [high_price] => 327.75 [low_price] => 322.95 [close_price] => 324.4 [chn_per] => 0.7 [ttl_trd_qty] => 579069 [volume] => 539643 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 323.6 [high_price] => 327.75 [low_price] => 322.95 [close_price] => 324.85 [chn_per] => 0.84 [ttl_trd_qty] => 688772 [volume] => 109703 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 323.6 [high_price] => 327.75 [low_price] => 322.95 [close_price] => 324.85 [chn_per] => 0.84 [ttl_trd_qty] => 688772 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 323.6 [high_price] => 331.5 [low_price] => 322.95 [close_price] => 331.05 [chn_per] => 2.76 [ttl_trd_qty] => 1569753 [volume] => 880981 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 323.6 [high_price] => 333.25 [low_price] => 322.95 [close_price] => 332.15 [chn_per] => 3.1 [ttl_trd_qty] => 2005833 [volume] => 436080 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 323.6 [high_price] => 334 [low_price] => 322.95 [close_price] => 332.1 [chn_per] => 3.09 [ttl_trd_qty] => 2305268 [volume] => 299435 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 323.6 [high_price] => 334 [low_price] => 322.95 [close_price] => 332.35 [chn_per] => 3.17 [ttl_trd_qty] => 2393554 [volume] => 88286 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 332.4 [chn_per] => 3.18 [ttl_trd_qty] => 2949893 [volume] => 556339 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 331.25 [chn_per] => 2.82 [ttl_trd_qty] => 3296465 [volume] => 346572 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 331.25 [chn_per] => 2.82 [ttl_trd_qty] => 3296465 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 331.1 [chn_per] => 2.78 [ttl_trd_qty] => 3927167 [volume] => 630702 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 331.1 [chn_per] => 2.78 [ttl_trd_qty] => 3927167 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 329.1 [chn_per] => 2.16 [ttl_trd_qty] => 4891926 [volume] => 964759 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 329.3 [chn_per] => 2.22 [ttl_trd_qty] => 5045879 [volume] => 153953 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 329.15 [chn_per] => 2.17 [ttl_trd_qty] => 5249923 [volume] => 204044 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 329.15 [chn_per] => 2.17 [ttl_trd_qty] => 5249923 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 331.65 [chn_per] => 2.95 [ttl_trd_qty] => 5856389 [volume] => 606466 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 332 [chn_per] => 3.06 [ttl_trd_qty] => 6042367 [volume] => 185978 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 330 [chn_per] => 2.44 [ttl_trd_qty] => 6257505 [volume] => 215138 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 330.5 [chn_per] => 2.59 [ttl_trd_qty] => 6431059 [volume] => 173554 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 330.5 [chn_per] => 2.59 [ttl_trd_qty] => 6431059 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 331.4 [chn_per] => 2.87 [ttl_trd_qty] => 6737147 [volume] => 306088 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 331.4 [chn_per] => 2.87 [ttl_trd_qty] => 6737147 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 330.65 [chn_per] => 2.64 [ttl_trd_qty] => 7142239 [volume] => 405092 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 323.6 [high_price] => 334.9 [low_price] => 322.95 [close_price] => 330.65 [chn_per] => 2.64 [ttl_trd_qty] => 7142239 [volume] => 0 ) ) [JSWSTEEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1226 [close_price] => 1226.2 [chn_per] => -0.02 [ttl_trd_qty] => 12947 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1216 [close_price] => 1220.3 [chn_per] => -0.5 [ttl_trd_qty] => 105289 [volume] => 92342 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.9 [close_price] => 1213 [chn_per] => -1.09 [ttl_trd_qty] => 166006 [volume] => 60717 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.9 [close_price] => 1213 [chn_per] => -1.09 [ttl_trd_qty] => 166006 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.9 [close_price] => 1222 [chn_per] => -0.36 [ttl_trd_qty] => 588789 [volume] => 422783 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.9 [close_price] => 1224.1 [chn_per] => -0.19 [ttl_trd_qty] => 665851 [volume] => 77062 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.9 [close_price] => 1222.6 [chn_per] => -0.31 [ttl_trd_qty] => 728327 [volume] => 62476 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.9 [close_price] => 1221.3 [chn_per] => -0.42 [ttl_trd_qty] => 774745 [volume] => 46418 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.9 [close_price] => 1220.8 [chn_per] => -0.46 [ttl_trd_qty] => 814655 [volume] => 39910 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.9 [close_price] => 1217.4 [chn_per] => -0.73 [ttl_trd_qty] => 893523 [volume] => 78868 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.9 [close_price] => 1217.4 [chn_per] => -0.73 [ttl_trd_qty] => 893523 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.9 [close_price] => 1218.1 [chn_per] => -0.68 [ttl_trd_qty] => 960539 [volume] => 67016 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.9 [close_price] => 1218.1 [chn_per] => -0.68 [ttl_trd_qty] => 960539 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.3 [close_price] => 1214.5 [chn_per] => -0.97 [ttl_trd_qty] => 1043195 [volume] => 82656 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.3 [close_price] => 1214.4 [chn_per] => -0.98 [ttl_trd_qty] => 1076479 [volume] => 33284 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.3 [close_price] => 1212.7 [chn_per] => -1.12 [ttl_trd_qty] => 1107958 [volume] => 31479 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1212.3 [close_price] => 1212.7 [chn_per] => -1.12 [ttl_trd_qty] => 1107958 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1210.7 [close_price] => 1216.5 [chn_per] => -0.81 [ttl_trd_qty] => 1221685 [volume] => 113727 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1210.7 [close_price] => 1219.9 [chn_per] => -0.53 [ttl_trd_qty] => 1259624 [volume] => 37939 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1210.7 [close_price] => 1218.4 [chn_per] => -0.65 [ttl_trd_qty] => 1268475 [volume] => 8851 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1210.7 [close_price] => 1217.9 [chn_per] => -0.69 [ttl_trd_qty] => 1277146 [volume] => 8671 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1210.7 [close_price] => 1217.9 [chn_per] => -0.69 [ttl_trd_qty] => 1277146 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1210.7 [close_price] => 1216.6 [chn_per] => -0.8 [ttl_trd_qty] => 1306347 [volume] => 29201 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1210.7 [close_price] => 1216.6 [chn_per] => -0.8 [ttl_trd_qty] => 1306347 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1210.7 [close_price] => 1214.3 [chn_per] => -0.99 [ttl_trd_qty] => 1458636 [volume] => 152289 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1229.6 [high_price] => 1231.9 [low_price] => 1210.7 [close_price] => 1214.3 [chn_per] => -0.99 [ttl_trd_qty] => 1458636 [volume] => 0 ) ) [JTEKTINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 135 [high_price] => 139.17 [low_price] => 135 [close_price] => 136.7 [chn_per] => 2.44 [ttl_trd_qty] => 229066 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 136.92 [high_price] => 139.5 [low_price] => 136.72 [close_price] => 138.99 [chn_per] => 2.03 [ttl_trd_qty] => 51638 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 136.92 [high_price] => 141.61 [low_price] => 136.72 [close_price] => 139.35 [chn_per] => 2.29 [ttl_trd_qty] => 176443 [volume] => 124805 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 136.92 [high_price] => 143.4 [low_price] => 136.72 [close_price] => 142.9 [chn_per] => 4.9 [ttl_trd_qty] => 333285 [volume] => 156842 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 136.92 [high_price] => 143.4 [low_price] => 136.72 [close_price] => 142.9 [chn_per] => 4.9 [ttl_trd_qty] => 333285 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 136.92 [high_price] => 147.75 [low_price] => 136.72 [close_price] => 146.88 [chn_per] => 7.82 [ttl_trd_qty] => 869803 [volume] => 536518 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 136.92 [high_price] => 154.84 [low_price] => 136.72 [close_price] => 153.5 [chn_per] => 12.68 [ttl_trd_qty] => 3899254 [volume] => 3029451 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 136.92 [high_price] => 154.84 [low_price] => 136.72 [close_price] => 148.5 [chn_per] => 9.01 [ttl_trd_qty] => 6914573 [volume] => 3015319 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 136.92 [high_price] => 154.84 [low_price] => 136.72 [close_price] => 150.72 [chn_per] => 10.64 [ttl_trd_qty] => 8718392 [volume] => 1803819 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 136.92 [high_price] => 154.84 [low_price] => 136.72 [close_price] => 150.02 [chn_per] => 10.12 [ttl_trd_qty] => 11442253 [volume] => 2723861 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 157.25 [chn_per] => 15.43 [ttl_trd_qty] => 19315380 [volume] => 7873127 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 155.2 [chn_per] => 13.92 [ttl_trd_qty] => 20886875 [volume] => 1571495 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 156.29 [chn_per] => 14.73 [ttl_trd_qty] => 21464130 [volume] => 577255 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 155.23 [chn_per] => 13.95 [ttl_trd_qty] => 22608135 [volume] => 1144005 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 155.89 [chn_per] => 14.43 [ttl_trd_qty] => 22922952 [volume] => 314817 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 155.89 [chn_per] => 14.43 [ttl_trd_qty] => 22922952 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 156.61 [chn_per] => 14.96 [ttl_trd_qty] => 23755400 [volume] => 832448 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 156.61 [chn_per] => 14.96 [ttl_trd_qty] => 23755400 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 156.28 [chn_per] => 14.72 [ttl_trd_qty] => 24288823 [volume] => 533423 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 153.61 [chn_per] => 12.76 [ttl_trd_qty] => 25329559 [volume] => 1040736 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 154.08 [chn_per] => 13.1 [ttl_trd_qty] => 25543479 [volume] => 213920 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 151.66 [chn_per] => 11.33 [ttl_trd_qty] => 26351094 [volume] => 807615 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 150.66 [chn_per] => 10.59 [ttl_trd_qty] => 26887315 [volume] => 536221 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 151.99 [chn_per] => 11.57 [ttl_trd_qty] => 27043810 [volume] => 156495 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 151.98 [chn_per] => 11.56 [ttl_trd_qty] => 27608208 [volume] => 564398 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 136.92 [high_price] => 159.5 [low_price] => 136.72 [close_price] => 151.98 [chn_per] => 11.56 [ttl_trd_qty] => 27608208 [volume] => 0 ) ) [JTLIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 78.29 [high_price] => 80.2 [low_price] => 77.11 [close_price] => 79.7 [chn_per] => 1.96 [ttl_trd_qty] => 1891704 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 80 [high_price] => 80.29 [low_price] => 79.04 [close_price] => 79.97 [chn_per] => 0.48 [ttl_trd_qty] => 136571 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 80 [high_price] => 81.81 [low_price] => 79.04 [close_price] => 81.67 [chn_per] => 2.61 [ttl_trd_qty] => 631567 [volume] => 494996 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 80 [high_price] => 81.81 [low_price] => 79.04 [close_price] => 81.67 [chn_per] => 2.61 [ttl_trd_qty] => 631567 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.14 [chn_per] => 1.95 [ttl_trd_qty] => 919084 [volume] => 287517 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 80.93 [chn_per] => 1.68 [ttl_trd_qty] => 1126487 [volume] => 207403 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 80.93 [chn_per] => 1.68 [ttl_trd_qty] => 1126487 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 80.68 [chn_per] => 1.37 [ttl_trd_qty] => 1167989 [volume] => 41502 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.1 [chn_per] => 1.9 [ttl_trd_qty] => 1383805 [volume] => 215816 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.2 [chn_per] => 2.02 [ttl_trd_qty] => 1553879 [volume] => 170074 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.41 [chn_per] => 2.29 [ttl_trd_qty] => 2401377 [volume] => 847498 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.41 [chn_per] => 2.29 [ttl_trd_qty] => 2401377 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 80.66 [chn_per] => 1.34 [ttl_trd_qty] => 2464116 [volume] => 62739 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 80.93 [chn_per] => 1.68 [ttl_trd_qty] => 2548054 [volume] => 83938 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.03 [chn_per] => 1.81 [ttl_trd_qty] => 2621932 [volume] => 73878 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 80.98 [chn_per] => 1.75 [ttl_trd_qty] => 2648499 [volume] => 26567 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 80.98 [chn_per] => 1.75 [ttl_trd_qty] => 2648499 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 80.84 [chn_per] => 1.57 [ttl_trd_qty] => 2674733 [volume] => 26234 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.1 [chn_per] => 1.9 [ttl_trd_qty] => 2768205 [volume] => 93472 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.14 [chn_per] => 1.95 [ttl_trd_qty] => 2751642 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.77 [chn_per] => 2.74 [ttl_trd_qty] => 2979972 [volume] => 228330 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.77 [chn_per] => 2.74 [ttl_trd_qty] => 2979972 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.28 [chn_per] => 2.12 [ttl_trd_qty] => 3202743 [volume] => 222771 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.16 [chn_per] => 1.97 [ttl_trd_qty] => 3227236 [volume] => 24493 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 80.76 [chn_per] => 1.47 [ttl_trd_qty] => 3347458 [volume] => 120222 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 80 [high_price] => 82.16 [low_price] => 79.04 [close_price] => 81.07 [chn_per] => 1.86 [ttl_trd_qty] => 3658001 [volume] => 310543 ) ) [JUBLCPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2002.1 [high_price] => 2002.1 [low_price] => 2002.1 [close_price] => 2002.1 [chn_per] => -1.47 [ttl_trd_qty] => 61 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2002.1 [high_price] => 2002.1 [low_price] => 2002.1 [close_price] => 2002.1 [chn_per] => -1.47 [ttl_trd_qty] => 61 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 2002.1 [close_price] => 2040.1 [chn_per] => 0.4 [ttl_trd_qty] => 1105 [volume] => 1044 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 2002.1 [close_price] => 2040.1 [chn_per] => 0.4 [ttl_trd_qty] => 1105 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 2002.1 [close_price] => 2022.1 [chn_per] => -0.49 [ttl_trd_qty] => 1530 [volume] => 425 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 2002.1 [close_price] => 2022.1 [chn_per] => -0.49 [ttl_trd_qty] => 1530 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 2002.1 [close_price] => 2010 [chn_per] => -1.08 [ttl_trd_qty] => 1842 [volume] => 312 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 2002.1 [close_price] => 2010 [chn_per] => -1.08 [ttl_trd_qty] => 1842 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 2002.1 [close_price] => 2010 [chn_per] => -1.08 [ttl_trd_qty] => 1883 [volume] => 41 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1995.6 [close_price] => 2000 [chn_per] => -1.57 [ttl_trd_qty] => 2159 [volume] => 276 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1995.6 [close_price] => 2003 [chn_per] => -1.43 [ttl_trd_qty] => 2321 [volume] => 162 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1995.6 [close_price] => 1996.4 [chn_per] => -1.75 [ttl_trd_qty] => 2356 [volume] => 35 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1995.6 [close_price] => 1997.2 [chn_per] => -1.71 [ttl_trd_qty] => 2491 [volume] => 135 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1992.3 [close_price] => 1996.7 [chn_per] => -1.74 [ttl_trd_qty] => 2562 [volume] => 71 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1991 [close_price] => 1991 [chn_per] => -2.02 [ttl_trd_qty] => 2578 [volume] => 16 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1988 [close_price] => 1992 [chn_per] => -1.97 [ttl_trd_qty] => 2684 [volume] => 106 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1988 [close_price] => 1991.9 [chn_per] => -1.97 [ttl_trd_qty] => 2715 [volume] => 31 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1988 [close_price] => 1991.9 [chn_per] => -1.97 [ttl_trd_qty] => 2715 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1983.2 [close_price] => 1986.8 [chn_per] => -2.22 [ttl_trd_qty] => 2941 [volume] => 226 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1983.2 [close_price] => 1986.8 [chn_per] => -2.22 [ttl_trd_qty] => 2941 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1980.2 [close_price] => 1987.8 [chn_per] => -2.18 [ttl_trd_qty] => 3526 [volume] => 585 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1980.2 [close_price] => 2007.9 [chn_per] => -1.19 [ttl_trd_qty] => 3836 [volume] => 310 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1980.2 [close_price] => 1984.1 [chn_per] => -2.36 [ttl_trd_qty] => 4002 [volume] => 166 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1980.2 [close_price] => 1994.5 [chn_per] => -1.85 [ttl_trd_qty] => 4019 [volume] => 17 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1980.2 [close_price] => 2001.1 [chn_per] => -1.52 [ttl_trd_qty] => 4038 [volume] => 19 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2002.1 [high_price] => 2052 [low_price] => 1980.2 [close_price] => 2001.1 [chn_per] => -1.52 [ttl_trd_qty] => 4038 [volume] => 0 ) ) [JUBLFOOD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 418.2 [high_price] => 422 [low_price] => 418.2 [close_price] => 420.65 [chn_per] => 0.73 [ttl_trd_qty] => 46497 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 418.2 [high_price] => 422 [low_price] => 416.8 [close_price] => 417.6 [chn_per] => 0 [ttl_trd_qty] => 213637 [volume] => 167140 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 418.2 [high_price] => 422 [low_price] => 415.95 [close_price] => 416.45 [chn_per] => -0.28 [ttl_trd_qty] => 287004 [volume] => 73367 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 418.2 [high_price] => 422 [low_price] => 415.95 [close_price] => 416.45 [chn_per] => -0.28 [ttl_trd_qty] => 287004 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 418.2 [high_price] => 422 [low_price] => 415.65 [close_price] => 416.8 [chn_per] => -0.19 [ttl_trd_qty] => 388720 [volume] => 101716 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 418.2 [high_price] => 422 [low_price] => 415.65 [close_price] => 420.5 [chn_per] => 0.69 [ttl_trd_qty] => 621822 [volume] => 233102 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 418.2 [high_price] => 424.5 [low_price] => 415.65 [close_price] => 422.55 [chn_per] => 1.19 [ttl_trd_qty] => 754672 [volume] => 132850 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 418.2 [high_price] => 424.5 [low_price] => 415.65 [close_price] => 423.6 [chn_per] => 1.44 [ttl_trd_qty] => 820401 [volume] => 65729 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 422.8 [chn_per] => 1.25 [ttl_trd_qty] => 933219 [volume] => 112818 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 421.65 [chn_per] => 0.97 [ttl_trd_qty] => 991913 [volume] => 58694 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 421.65 [chn_per] => 0.97 [ttl_trd_qty] => 991913 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 421.4 [chn_per] => 0.91 [ttl_trd_qty] => 1025068 [volume] => 33155 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 421.4 [chn_per] => 0.91 [ttl_trd_qty] => 1025068 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 421.15 [chn_per] => 0.85 [ttl_trd_qty] => 1061178 [volume] => 36110 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 422.55 [chn_per] => 1.19 [ttl_trd_qty] => 1105929 [volume] => 44751 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 422.25 [chn_per] => 1.11 [ttl_trd_qty] => 1153616 [volume] => 47687 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 422.25 [chn_per] => 1.11 [ttl_trd_qty] => 1153616 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 420.65 [chn_per] => 0.73 [ttl_trd_qty] => 1204907 [volume] => 51291 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 421.6 [chn_per] => 0.96 [ttl_trd_qty] => 1225832 [volume] => 20925 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 421.35 [chn_per] => 0.9 [ttl_trd_qty] => 1232883 [volume] => 7051 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 421.7 [chn_per] => 0.98 [ttl_trd_qty] => 1239233 [volume] => 6350 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 421.7 [chn_per] => 0.98 [ttl_trd_qty] => 1239233 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 420.75 [chn_per] => 0.75 [ttl_trd_qty] => 1321270 [volume] => 82037 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 420.75 [chn_per] => 0.75 [ttl_trd_qty] => 1321270 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 421.6 [chn_per] => 0.96 [ttl_trd_qty] => 1461188 [volume] => 139918 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 418.2 [high_price] => 424.95 [low_price] => 415.65 [close_price] => 421.6 [chn_per] => 0.96 [ttl_trd_qty] => 1461188 [volume] => 0 ) ) [JUBLINGREA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 614.25 [high_price] => 614.25 [low_price] => 600 [close_price] => 608.05 [chn_per] => -0.47 [ttl_trd_qty] => 184536 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 637.45 [chn_per] => 4.81 [ttl_trd_qty] => 145059 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 633.45 [chn_per] => 4.15 [ttl_trd_qty] => 198508 [volume] => 53449 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 623.9 [chn_per] => 2.58 [ttl_trd_qty] => 264624 [volume] => 66116 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 623.9 [chn_per] => 2.58 [ttl_trd_qty] => 264624 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 630 [chn_per] => 3.58 [ttl_trd_qty] => 318639 [volume] => 54015 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 627.15 [chn_per] => 3.12 [ttl_trd_qty] => 341408 [volume] => 22769 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 628.2 [chn_per] => 3.29 [ttl_trd_qty] => 343954 [volume] => 2546 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 627.55 [chn_per] => 3.18 [ttl_trd_qty] => 344960 [volume] => 1006 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 632.35 [chn_per] => 3.97 [ttl_trd_qty] => 360597 [volume] => 15637 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 633.15 [chn_per] => 4.1 [ttl_trd_qty] => 386538 [volume] => 25941 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 633.6 [chn_per] => 4.18 [ttl_trd_qty] => 396504 [volume] => 9966 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 634.85 [chn_per] => 4.38 [ttl_trd_qty] => 407130 [volume] => 10626 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 634 [chn_per] => 4.24 [ttl_trd_qty] => 413790 [volume] => 6660 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 635.7 [chn_per] => 4.52 [ttl_trd_qty] => 426306 [volume] => 12516 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 635.7 [chn_per] => 4.52 [ttl_trd_qty] => 426306 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 634.85 [chn_per] => 4.38 [ttl_trd_qty] => 450100 [volume] => 23794 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 634.85 [chn_per] => 4.38 [ttl_trd_qty] => 450100 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 633.75 [chn_per] => 4.2 [ttl_trd_qty] => 456591 [volume] => 6491 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 635.35 [chn_per] => 4.46 [ttl_trd_qty] => 466036 [volume] => 9445 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 634.9 [chn_per] => 4.39 [ttl_trd_qty] => 468912 [volume] => 2876 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 635 [chn_per] => 4.41 [ttl_trd_qty] => 482341 [volume] => 13429 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 636.2 [chn_per] => 4.6 [ttl_trd_qty] => 489387 [volume] => 7046 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 636.05 [chn_per] => 4.58 [ttl_trd_qty] => 491387 [volume] => 2000 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 642.35 [chn_per] => 5.61 [ttl_trd_qty] => 558808 [volume] => 67421 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 610.7 [high_price] => 643 [low_price] => 610.7 [close_price] => 642.35 [chn_per] => 5.61 [ttl_trd_qty] => 558808 [volume] => 0 ) ) [JUBLPHARMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 976 [high_price] => 980.7 [low_price] => 975.75 [close_price] => 980.7 [chn_per] => 1.01 [ttl_trd_qty] => 135 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 976 [high_price] => 999.75 [low_price] => 975.75 [close_price] => 981.1 [chn_per] => 1.05 [ttl_trd_qty] => 9936 [volume] => 9801 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 976 [high_price] => 999.75 [low_price] => 975.75 [close_price] => 978 [chn_per] => 0.73 [ttl_trd_qty] => 12818 [volume] => 2882 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 976 [high_price] => 999.75 [low_price] => 975.75 [close_price] => 979.7 [chn_per] => 0.91 [ttl_trd_qty] => 13115 [volume] => 297 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 976 [high_price] => 999.75 [low_price] => 975.75 [close_price] => 982.5 [chn_per] => 1.19 [ttl_trd_qty] => 15328 [volume] => 2213 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 976 [high_price] => 999.75 [low_price] => 975.75 [close_price] => 981.7 [chn_per] => 1.11 [ttl_trd_qty] => 16552 [volume] => 1224 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 976 [high_price] => 999.75 [low_price] => 975.75 [close_price] => 980 [chn_per] => 0.94 [ttl_trd_qty] => 18083 [volume] => 1531 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 976 [high_price] => 999.75 [low_price] => 975.75 [close_price] => 980 [chn_per] => 0.94 [ttl_trd_qty] => 18083 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 976 [high_price] => 999.75 [low_price] => 975.75 [close_price] => 976.7 [chn_per] => 0.6 [ttl_trd_qty] => 20224 [volume] => 2141 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 976 [high_price] => 999.75 [low_price] => 973.55 [close_price] => 975.6 [chn_per] => 0.48 [ttl_trd_qty] => 21183 [volume] => 959 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 976 [high_price] => 999.75 [low_price] => 973.55 [close_price] => 975.6 [chn_per] => 0.48 [ttl_trd_qty] => 21183 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 976 [high_price] => 999.75 [low_price] => 972.2 [close_price] => 972.2 [chn_per] => 0.13 [ttl_trd_qty] => 23907 [volume] => 2724 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 976 [high_price] => 999.75 [low_price] => 970.3 [close_price] => 970.7 [chn_per] => -0.02 [ttl_trd_qty] => 25430 [volume] => 1523 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 976 [high_price] => 999.75 [low_price] => 969 [close_price] => 969.7 [chn_per] => -0.12 [ttl_trd_qty] => 27622 [volume] => 2192 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 976 [high_price] => 999.75 [low_price] => 969 [close_price] => 969.6 [chn_per] => -0.13 [ttl_trd_qty] => 28043 [volume] => 421 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 976 [high_price] => 999.75 [low_price] => 968.15 [close_price] => 969.85 [chn_per] => -0.11 [ttl_trd_qty] => 29582 [volume] => 1539 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 976 [high_price] => 999.75 [low_price] => 968.15 [close_price] => 969.85 [chn_per] => -0.11 [ttl_trd_qty] => 29582 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 976 [high_price] => 999.75 [low_price] => 966 [close_price] => 966.25 [chn_per] => -0.48 [ttl_trd_qty] => 31034 [volume] => 1452 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 976 [high_price] => 999.75 [low_price] => 966 [close_price] => 967.1 [chn_per] => -0.39 [ttl_trd_qty] => 31720 [volume] => 686 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 976 [high_price] => 999.75 [low_price] => 964.55 [close_price] => 964.55 [chn_per] => -0.65 [ttl_trd_qty] => 34536 [volume] => 2816 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 976 [high_price] => 999.75 [low_price] => 964.55 [close_price] => 964.55 [chn_per] => -0.65 [ttl_trd_qty] => 34536 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 976 [high_price] => 999.75 [low_price] => 962.7 [close_price] => 963.25 [chn_per] => -0.79 [ttl_trd_qty] => 50855 [volume] => 16319 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 976 [high_price] => 999.75 [low_price] => 962.7 [close_price] => 963.25 [chn_per] => -0.79 [ttl_trd_qty] => 50855 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 976 [high_price] => 999.75 [low_price] => 962.7 [close_price] => 972.6 [chn_per] => 0.18 [ttl_trd_qty] => 62377 [volume] => 11522 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 976 [high_price] => 999.75 [low_price] => 962.7 [close_price] => 972.2 [chn_per] => 0.13 [ttl_trd_qty] => 72766 [volume] => 10389 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 976 [high_price] => 999.75 [low_price] => 962.7 [close_price] => 978 [chn_per] => 0.73 [ttl_trd_qty] => 90468 [volume] => 17702 ) ) [JUNIORBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 777.99 [high_price] => 778 [low_price] => 758.5 [close_price] => 775.42 [chn_per] => 0.19 [ttl_trd_qty] => 3914 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 777.99 [high_price] => 778 [low_price] => 758.5 [close_price] => 775.15 [chn_per] => 0.15 [ttl_trd_qty] => 14257 [volume] => 10343 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 777.99 [high_price] => 778 [low_price] => 758.5 [close_price] => 775.32 [chn_per] => 0.17 [ttl_trd_qty] => 66919 [volume] => 52662 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 777.99 [high_price] => 778 [low_price] => 758.5 [close_price] => 776.2 [chn_per] => 0.29 [ttl_trd_qty] => 77307 [volume] => 10388 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 777.99 [high_price] => 778 [low_price] => 758.5 [close_price] => 776.49 [chn_per] => 0.32 [ttl_trd_qty] => 92072 [volume] => 14765 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 777.99 [high_price] => 778 [low_price] => 758.5 [close_price] => 777.66 [chn_per] => 0.48 [ttl_trd_qty] => 102380 [volume] => 10308 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 777.99 [high_price] => 778 [low_price] => 758.5 [close_price] => 776.88 [chn_per] => 0.37 [ttl_trd_qty] => 108646 [volume] => 6266 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 777.99 [high_price] => 778 [low_price] => 758.5 [close_price] => 776.88 [chn_per] => 0.37 [ttl_trd_qty] => 108646 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 778.1 [chn_per] => 0.53 [ttl_trd_qty] => 135038 [volume] => 26392 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 778.22 [chn_per] => 0.55 [ttl_trd_qty] => 137928 [volume] => 2890 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 778.22 [chn_per] => 0.55 [ttl_trd_qty] => 137928 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 777.76 [chn_per] => 0.49 [ttl_trd_qty] => 148947 [volume] => 11019 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 777.72 [chn_per] => 0.48 [ttl_trd_qty] => 167581 [volume] => 18634 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 777.4 [chn_per] => 0.44 [ttl_trd_qty] => 304919 [volume] => 137338 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 777.45 [chn_per] => 0.45 [ttl_trd_qty] => 306003 [volume] => 1084 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 777.84 [chn_per] => 0.5 [ttl_trd_qty] => 308821 [volume] => 2818 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 777.84 [chn_per] => 0.5 [ttl_trd_qty] => 308821 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 777.3 [chn_per] => 0.43 [ttl_trd_qty] => 319290 [volume] => 10469 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 778.49 [chn_per] => 0.58 [ttl_trd_qty] => 332465 [volume] => 13175 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 777.21 [chn_per] => 0.42 [ttl_trd_qty] => 334905 [volume] => 2440 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 777.21 [chn_per] => 0.42 [ttl_trd_qty] => 334905 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 778.25 [chn_per] => 0.55 [ttl_trd_qty] => 343876 [volume] => 8971 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 778.25 [chn_per] => 0.55 [ttl_trd_qty] => 343876 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 777.99 [high_price] => 778.5 [low_price] => 758.5 [close_price] => 778.06 [chn_per] => 0.53 [ttl_trd_qty] => 361693 [volume] => 17817 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 777.99 [high_price] => 779.52 [low_price] => 758.5 [close_price] => 778.82 [chn_per] => 0.63 [ttl_trd_qty] => 500636 [volume] => 138943 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 777.99 [high_price] => 779.52 [low_price] => 758.5 [close_price] => 778.4 [chn_per] => 0.57 [ttl_trd_qty] => 511310 [volume] => 10674 ) ) [JUNIPER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 195.9 [high_price] => 197 [low_price] => 195.89 [close_price] => 197 [chn_per] => 1.54 [ttl_trd_qty] => 770 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 195.9 [high_price] => 197 [low_price] => 195.89 [close_price] => 197 [chn_per] => 1.54 [ttl_trd_qty] => 770 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 195.9 [high_price] => 197 [low_price] => 194.9 [close_price] => 196.31 [chn_per] => 1.19 [ttl_trd_qty] => 8284 [volume] => 7514 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 195.9 [high_price] => 197 [low_price] => 194.9 [close_price] => 196.31 [chn_per] => 1.19 [ttl_trd_qty] => 8284 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 195.9 [high_price] => 197 [low_price] => 194.9 [close_price] => 196.05 [chn_per] => 1.05 [ttl_trd_qty] => 9848 [volume] => 1564 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 195.9 [high_price] => 197 [low_price] => 194.9 [close_price] => 196.05 [chn_per] => 1.05 [ttl_trd_qty] => 9848 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 194.9 [close_price] => 196.02 [chn_per] => 1.04 [ttl_trd_qty] => 19895 [volume] => 10047 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 194.9 [close_price] => 196.02 [chn_per] => 1.04 [ttl_trd_qty] => 19895 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 194.9 [close_price] => 196.49 [chn_per] => 1.28 [ttl_trd_qty] => 20901 [volume] => 1006 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 194.9 [close_price] => 196.65 [chn_per] => 1.36 [ttl_trd_qty] => 23776 [volume] => 2875 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 194.9 [close_price] => 196.4 [chn_per] => 1.23 [ttl_trd_qty] => 23899 [volume] => 123 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 194.9 [close_price] => 196.22 [chn_per] => 1.14 [ttl_trd_qty] => 25991 [volume] => 2092 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 194.9 [close_price] => 196.68 [chn_per] => 1.38 [ttl_trd_qty] => 26600 [volume] => 609 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 194.9 [close_price] => 196.69 [chn_per] => 1.38 [ttl_trd_qty] => 27005 [volume] => 405 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 194.9 [close_price] => 196.42 [chn_per] => 1.24 [ttl_trd_qty] => 27225 [volume] => 220 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 194.9 [close_price] => 196.5 [chn_per] => 1.28 [ttl_trd_qty] => 27602 [volume] => 377 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 194.9 [close_price] => 197.09 [chn_per] => 1.59 [ttl_trd_qty] => 27933 [volume] => 331 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 194.9 [close_price] => 197.09 [chn_per] => 1.59 [ttl_trd_qty] => 27933 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 193.8 [close_price] => 194.24 [chn_per] => 0.12 [ttl_trd_qty] => 59149 [volume] => 31216 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 193.8 [close_price] => 194.24 [chn_per] => 0.12 [ttl_trd_qty] => 59149 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 193.8 [close_price] => 194.35 [chn_per] => 0.18 [ttl_trd_qty] => 69013 [volume] => 9864 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 193.1 [close_price] => 193.1 [chn_per] => -0.47 [ttl_trd_qty] => 96140 [volume] => 27127 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 193.1 [close_price] => 193.94 [chn_per] => -0.04 [ttl_trd_qty] => 97244 [volume] => 1104 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 193.1 [close_price] => 194 [chn_per] => -0.01 [ttl_trd_qty] => 99070 [volume] => 1826 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 193.1 [close_price] => 194.56 [chn_per] => 0.28 [ttl_trd_qty] => 105189 [volume] => 6119 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 195.9 [high_price] => 197.5 [low_price] => 193.1 [close_price] => 194.56 [chn_per] => 0.28 [ttl_trd_qty] => 105189 [volume] => 0 ) ) [JUSTDIAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 530.4 [high_price] => 530.4 [low_price] => 525.25 [close_price] => 528.05 [chn_per] => 0.59 [ttl_trd_qty] => 1952 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 530.4 [high_price] => 532 [low_price] => 525.25 [close_price] => 530.7 [chn_per] => 1.1 [ttl_trd_qty] => 7964 [volume] => 6012 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 530.4 [high_price] => 532 [low_price] => 525.25 [close_price] => 529.95 [chn_per] => 0.95 [ttl_trd_qty] => 9932 [volume] => 1968 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 530.4 [high_price] => 532 [low_price] => 525.25 [close_price] => 529.95 [chn_per] => 0.95 [ttl_trd_qty] => 9932 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 530.4 [high_price] => 543 [low_price] => 525.25 [close_price] => 542.55 [chn_per] => 3.35 [ttl_trd_qty] => 39041 [volume] => 29109 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 530.4 [high_price] => 549.9 [low_price] => 525.25 [close_price] => 547 [chn_per] => 4.2 [ttl_trd_qty] => 76983 [volume] => 37942 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 530.4 [high_price] => 551.1 [low_price] => 525.25 [close_price] => 550 [chn_per] => 4.77 [ttl_trd_qty] => 119411 [volume] => 42428 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 530.4 [high_price] => 554 [low_price] => 525.25 [close_price] => 551.3 [chn_per] => 5.02 [ttl_trd_qty] => 152303 [volume] => 32892 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 530.4 [high_price] => 554 [low_price] => 525.25 [close_price] => 550.35 [chn_per] => 4.84 [ttl_trd_qty] => 161121 [volume] => 8818 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 530.4 [high_price] => 554 [low_price] => 525.25 [close_price] => 549.8 [chn_per] => 4.73 [ttl_trd_qty] => 173161 [volume] => 12040 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 530.4 [high_price] => 554 [low_price] => 525.25 [close_price] => 549.8 [chn_per] => 4.73 [ttl_trd_qty] => 173161 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 530.4 [high_price] => 554 [low_price] => 525.25 [close_price] => 550.7 [chn_per] => 4.91 [ttl_trd_qty] => 301386 [volume] => 128225 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 530.4 [high_price] => 554 [low_price] => 525.25 [close_price] => 550.7 [chn_per] => 4.91 [ttl_trd_qty] => 301386 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 551.65 [chn_per] => 5.09 [ttl_trd_qty] => 360238 [volume] => 58852 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 551.1 [chn_per] => 4.98 [ttl_trd_qty] => 366195 [volume] => 5957 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 552.1 [chn_per] => 5.17 [ttl_trd_qty] => 373668 [volume] => 7473 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 552.1 [chn_per] => 5.17 [ttl_trd_qty] => 373668 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 550.2 [chn_per] => 4.81 [ttl_trd_qty] => 386671 [volume] => 13003 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 550 [chn_per] => 4.77 [ttl_trd_qty] => 393052 [volume] => 6381 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 551.5 [chn_per] => 5.06 [ttl_trd_qty] => 400521 [volume] => 7469 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 551.9 [chn_per] => 5.13 [ttl_trd_qty] => 426614 [volume] => 26093 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 551.9 [chn_per] => 5.13 [ttl_trd_qty] => 426614 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 548.1 [chn_per] => 4.41 [ttl_trd_qty] => 443944 [volume] => 17330 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 548.1 [chn_per] => 4.41 [ttl_trd_qty] => 443944 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 547.4 [chn_per] => 4.28 [ttl_trd_qty] => 486903 [volume] => 42959 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 530.4 [high_price] => 557 [low_price] => 525.25 [close_price] => 547.4 [chn_per] => 4.28 [ttl_trd_qty] => 486903 [volume] => 0 ) ) [JWL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 267.95 [high_price] => 269 [low_price] => 267.5 [close_price] => 267.5 [chn_per] => -0.11 [ttl_trd_qty] => 13379 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 267.95 [high_price] => 270.5 [low_price] => 267 [close_price] => 268.55 [chn_per] => 0.28 [ttl_trd_qty] => 128467 [volume] => 115088 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 267.95 [high_price] => 270.5 [low_price] => 267 [close_price] => 268.55 [chn_per] => 0.28 [ttl_trd_qty] => 128467 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 271.5 [chn_per] => 1.38 [ttl_trd_qty] => 424955 [volume] => 296488 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 271.5 [chn_per] => 1.38 [ttl_trd_qty] => 424955 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 269.75 [chn_per] => 0.73 [ttl_trd_qty] => 600560 [volume] => 175605 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 268.85 [chn_per] => 0.39 [ttl_trd_qty] => 655296 [volume] => 54736 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 270.35 [chn_per] => 0.95 [ttl_trd_qty] => 688501 [volume] => 33205 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 271 [chn_per] => 1.19 [ttl_trd_qty] => 755416 [volume] => 66915 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 271 [chn_per] => 1.19 [ttl_trd_qty] => 755416 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 270.6 [chn_per] => 1.05 [ttl_trd_qty] => 804673 [volume] => 49257 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 269.55 [chn_per] => 0.65 [ttl_trd_qty] => 833819 [volume] => 29146 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 269.5 [chn_per] => 0.63 [ttl_trd_qty] => 844419 [volume] => 10600 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 269.6 [chn_per] => 0.67 [ttl_trd_qty] => 874587 [volume] => 30168 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 269.6 [chn_per] => 0.67 [ttl_trd_qty] => 874587 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 269.25 [chn_per] => 0.54 [ttl_trd_qty] => 907187 [volume] => 32600 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 269.25 [chn_per] => 0.54 [ttl_trd_qty] => 907187 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 269.1 [chn_per] => 0.49 [ttl_trd_qty] => 958782 [volume] => 51595 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 269.5 [chn_per] => 0.63 [ttl_trd_qty] => 972906 [volume] => 14124 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 268.7 [chn_per] => 0.34 [ttl_trd_qty] => 993274 [volume] => 20368 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 268.5 [chn_per] => 0.26 [ttl_trd_qty] => 1007153 [volume] => 13879 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 268.55 [chn_per] => 0.28 [ttl_trd_qty] => 1019255 [volume] => 12102 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 268.1 [chn_per] => 0.11 [ttl_trd_qty] => 1056169 [volume] => 36914 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 268.1 [chn_per] => 0.11 [ttl_trd_qty] => 1078364 [volume] => 22195 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 267 [close_price] => 267.9 [chn_per] => 0.04 [ttl_trd_qty] => 1150913 [volume] => 72549 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 267.95 [high_price] => 272.35 [low_price] => 265.35 [close_price] => 266.55 [chn_per] => -0.47 [ttl_trd_qty] => 1251639 [volume] => 100726 ) ) [JYOTHYLAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 192 [high_price] => 193.49 [low_price] => 192 [close_price] => 193.44 [chn_per] => 0.92 [ttl_trd_qty] => 6784 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 192 [high_price] => 193.49 [low_price] => 192 [close_price] => 193.44 [chn_per] => 0.92 [ttl_trd_qty] => 6784 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.52 [close_price] => 189.12 [chn_per] => -1.33 [ttl_trd_qty] => 170446 [volume] => 163662 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.73 [chn_per] => -1.01 [ttl_trd_qty] => 296395 [volume] => 125949 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.8 [chn_per] => -0.98 [ttl_trd_qty] => 326072 [volume] => 29677 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.59 [chn_per] => -1.09 [ttl_trd_qty] => 397348 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.59 [chn_per] => -1.09 [ttl_trd_qty] => 397348 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.93 [chn_per] => -0.91 [ttl_trd_qty] => 423603 [volume] => 26255 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.98 [chn_per] => -0.88 [ttl_trd_qty] => 433265 [volume] => 9662 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.98 [chn_per] => -0.88 [ttl_trd_qty] => 433265 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.77 [chn_per] => -0.99 [ttl_trd_qty] => 450047 [volume] => 16782 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.74 [chn_per] => -1.01 [ttl_trd_qty] => 454904 [volume] => 4857 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.75 [chn_per] => -1 [ttl_trd_qty] => 472024 [volume] => 17120 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.85 [chn_per] => -0.95 [ttl_trd_qty] => 485236 [volume] => 13212 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.85 [chn_per] => -0.95 [ttl_trd_qty] => 485236 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.69 [chn_per] => -1.03 [ttl_trd_qty] => 518046 [volume] => 32810 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.9 [chn_per] => -0.92 [ttl_trd_qty] => 526130 [volume] => 8084 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.78 [chn_per] => -0.99 [ttl_trd_qty] => 535016 [volume] => 8886 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.74 [chn_per] => -1.01 [ttl_trd_qty] => 540586 [volume] => 5570 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 190.64 [chn_per] => -0.54 [ttl_trd_qty] => 625169 [volume] => 84583 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 190.58 [chn_per] => -0.57 [ttl_trd_qty] => 752139 [volume] => 126970 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.9 [chn_per] => -0.92 [ttl_trd_qty] => 795019 [volume] => 42880 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.9 [chn_per] => -0.92 [ttl_trd_qty] => 795019 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.69 [chn_per] => -1.03 [ttl_trd_qty] => 854805 [volume] => 59786 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 192 [high_price] => 193.79 [low_price] => 188.1 [close_price] => 189.69 [chn_per] => -1.03 [ttl_trd_qty] => 854805 [volume] => 0 ) ) [JYOTICNC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 778.5 [high_price] => 784.55 [low_price] => 776.1 [close_price] => 776.1 [chn_per] => 0.13 [ttl_trd_qty] => 14801 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 778.5 [high_price] => 786.3 [low_price] => 772.65 [close_price] => 781.35 [chn_per] => 0.81 [ttl_trd_qty] => 119898 [volume] => 105097 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 778.5 [high_price] => 786.3 [low_price] => 772.65 [close_price] => 777.5 [chn_per] => 0.31 [ttl_trd_qty] => 147165 [volume] => 27267 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 778.5 [high_price] => 786.3 [low_price] => 772.65 [close_price] => 777.5 [chn_per] => 0.31 [ttl_trd_qty] => 147165 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 778.5 [high_price] => 786.3 [low_price] => 772.65 [close_price] => 780.65 [chn_per] => 0.72 [ttl_trd_qty] => 194232 [volume] => 47067 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 778.5 [high_price] => 786.3 [low_price] => 772.65 [close_price] => 781 [chn_per] => 0.76 [ttl_trd_qty] => 211343 [volume] => 17111 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 778.5 [high_price] => 786.3 [low_price] => 772.65 [close_price] => 779.25 [chn_per] => 0.54 [ttl_trd_qty] => 228028 [volume] => 16685 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 778.5 [high_price] => 786.3 [low_price] => 772.65 [close_price] => 784.35 [chn_per] => 1.19 [ttl_trd_qty] => 246976 [volume] => 18948 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 778.5 [high_price] => 786.3 [low_price] => 772.65 [close_price] => 784.25 [chn_per] => 1.18 [ttl_trd_qty] => 266229 [volume] => 19253 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 778.5 [high_price] => 786.3 [low_price] => 772.65 [close_price] => 778.6 [chn_per] => 0.45 [ttl_trd_qty] => 285349 [volume] => 19120 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 778.5 [high_price] => 786.3 [low_price] => 772.65 [close_price] => 778.6 [chn_per] => 0.45 [ttl_trd_qty] => 285349 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 787.1 [chn_per] => 1.55 [ttl_trd_qty] => 479953 [volume] => 194604 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 787.1 [chn_per] => 1.55 [ttl_trd_qty] => 479953 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 779.2 [chn_per] => 0.53 [ttl_trd_qty] => 550785 [volume] => 70832 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 778.4 [chn_per] => 0.43 [ttl_trd_qty] => 566126 [volume] => 15341 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 777 [chn_per] => 0.25 [ttl_trd_qty] => 594785 [volume] => 28659 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 777 [chn_per] => 0.25 [ttl_trd_qty] => 594785 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 778.15 [chn_per] => 0.39 [ttl_trd_qty] => 639755 [volume] => 44970 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 779.95 [chn_per] => 0.63 [ttl_trd_qty] => 653504 [volume] => 13749 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 781.6 [chn_per] => 0.84 [ttl_trd_qty] => 689184 [volume] => 35680 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 780.25 [chn_per] => 0.66 [ttl_trd_qty] => 702003 [volume] => 12819 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 780.25 [chn_per] => 0.66 [ttl_trd_qty] => 702003 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 779.75 [chn_per] => 0.6 [ttl_trd_qty] => 725756 [volume] => 23753 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 779.75 [chn_per] => 0.6 [ttl_trd_qty] => 725756 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 780.05 [chn_per] => 0.64 [ttl_trd_qty] => 782560 [volume] => 56804 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 778.5 [high_price] => 795.1 [low_price] => 772.65 [close_price] => 780.05 [chn_per] => 0.64 [ttl_trd_qty] => 782560 [volume] => 0 ) ) [JYOTISTRUC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.51 [high_price] => 11.54 [low_price] => 11.5 [close_price] => 11.54 [chn_per] => 0.61 [ttl_trd_qty] => 24703 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.4 [close_price] => 11.43 [chn_per] => -0.35 [ttl_trd_qty] => 464101 [volume] => 439398 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.34 [close_price] => 11.36 [chn_per] => -0.96 [ttl_trd_qty] => 832155 [volume] => 368054 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.34 [close_price] => 11.41 [chn_per] => -0.52 [ttl_trd_qty] => 1008126 [volume] => 175971 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.39 [chn_per] => -0.7 [ttl_trd_qty] => 1360288 [volume] => 352162 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.42 [chn_per] => -0.44 [ttl_trd_qty] => 1572232 [volume] => 211944 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.38 [chn_per] => -0.78 [ttl_trd_qty] => 1818389 [volume] => 246157 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.38 [chn_per] => -0.78 [ttl_trd_qty] => 1818389 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.47 [chn_per] => 0 [ttl_trd_qty] => 2367386 [volume] => 548997 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.45 [chn_per] => -0.17 [ttl_trd_qty] => 2476089 [volume] => 108703 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.45 [chn_per] => -0.17 [ttl_trd_qty] => 2476089 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.43 [chn_per] => -0.35 [ttl_trd_qty] => 2548352 [volume] => 72263 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.48 [chn_per] => 0.09 [ttl_trd_qty] => 2755370 [volume] => 207018 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.44 [chn_per] => -0.26 [ttl_trd_qty] => 2847800 [volume] => 92430 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.45 [chn_per] => -0.17 [ttl_trd_qty] => 2880229 [volume] => 32429 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.44 [chn_per] => -0.26 [ttl_trd_qty] => 2908429 [volume] => 28200 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.44 [chn_per] => -0.26 [ttl_trd_qty] => 2908429 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.45 [chn_per] => -0.17 [ttl_trd_qty] => 2966381 [volume] => 57952 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.4 [chn_per] => -0.61 [ttl_trd_qty] => 3084234 [volume] => 117853 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.4 [chn_per] => -0.61 [ttl_trd_qty] => 3123439 [volume] => 39205 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.4 [chn_per] => -0.61 [ttl_trd_qty] => 3123439 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.45 [chn_per] => -0.17 [ttl_trd_qty] => 3271117 [volume] => 147678 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.45 [chn_per] => -0.17 [ttl_trd_qty] => 3271117 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.44 [chn_per] => -0.26 [ttl_trd_qty] => 3351531 [volume] => 80414 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.52 [chn_per] => 0.44 [ttl_trd_qty] => 3773925 [volume] => 422394 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.51 [high_price] => 11.63 [low_price] => 11.33 [close_price] => 11.45 [chn_per] => -0.17 [ttl_trd_qty] => 4120388 [volume] => 346463 ) ) [KABRAEXTRU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 270.1 [high_price] => 270.15 [low_price] => 270 [close_price] => 270 [chn_per] => 0.14 [ttl_trd_qty] => 803 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 270.1 [high_price] => 274 [low_price] => 265.4 [close_price] => 273 [chn_per] => 1.26 [ttl_trd_qty] => 18333 [volume] => 17530 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 268.2 [chn_per] => -0.52 [ttl_trd_qty] => 27130 [volume] => 8797 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 269.45 [chn_per] => -0.06 [ttl_trd_qty] => 31612 [volume] => 4482 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 270.5 [chn_per] => 0.33 [ttl_trd_qty] => 33413 [volume] => 1801 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 272.45 [chn_per] => 1.05 [ttl_trd_qty] => 47898 [volume] => 14485 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 270.75 [chn_per] => 0.42 [ttl_trd_qty] => 51211 [volume] => 3313 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 270.75 [chn_per] => 0.42 [ttl_trd_qty] => 51211 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 271.05 [chn_per] => 0.53 [ttl_trd_qty] => 53648 [volume] => 2437 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 270.35 [chn_per] => 0.27 [ttl_trd_qty] => 55586 [volume] => 1938 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 270.35 [chn_per] => 0.27 [ttl_trd_qty] => 55586 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 267.65 [chn_per] => -0.73 [ttl_trd_qty] => 59113 [volume] => 3527 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 267.5 [chn_per] => -0.78 [ttl_trd_qty] => 65818 [volume] => 6705 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 266 [chn_per] => -1.34 [ttl_trd_qty] => 68243 [volume] => 2425 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 265.6 [chn_per] => -1.49 [ttl_trd_qty] => 68457 [volume] => 214 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 267.1 [chn_per] => -0.93 [ttl_trd_qty] => 70005 [volume] => 1548 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 267.1 [chn_per] => -0.93 [ttl_trd_qty] => 70005 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 267 [chn_per] => -0.97 [ttl_trd_qty] => 70735 [volume] => 730 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 267 [chn_per] => -0.97 [ttl_trd_qty] => 71446 [volume] => 711 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 267.05 [chn_per] => -0.95 [ttl_trd_qty] => 72764 [volume] => 1318 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 270.1 [high_price] => 275 [low_price] => 265.4 [close_price] => 267.05 [chn_per] => -0.95 [ttl_trd_qty] => 72764 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 270.1 [high_price] => 275 [low_price] => 265 [close_price] => 265.15 [chn_per] => -1.65 [ttl_trd_qty] => 74912 [volume] => 2148 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 270.1 [high_price] => 275 [low_price] => 265 [close_price] => 265.15 [chn_per] => -1.65 [ttl_trd_qty] => 74912 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 270.1 [high_price] => 275 [low_price] => 265 [close_price] => 266.55 [chn_per] => -1.13 [ttl_trd_qty] => 75087 [volume] => 175 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 270.1 [high_price] => 275 [low_price] => 265 [close_price] => 266.7 [chn_per] => -1.08 [ttl_trd_qty] => 78965 [volume] => 3878 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 270.1 [high_price] => 275 [low_price] => 264 [close_price] => 264.9 [chn_per] => -1.75 [ttl_trd_qty] => 83267 [volume] => 4302 ) ) [KAJARIACER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1209.9 [close_price] => 1220 [chn_per] => 0.79 [ttl_trd_qty] => 8107 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1204 [close_price] => 1208.3 [chn_per] => -0.17 [ttl_trd_qty] => 23929 [volume] => 15822 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1204 [close_price] => 1216 [chn_per] => 0.46 [ttl_trd_qty] => 31135 [volume] => 7206 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1204 [close_price] => 1212.2 [chn_per] => 0.15 [ttl_trd_qty] => 39206 [volume] => 8071 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1204 [close_price] => 1212.6 [chn_per] => 0.18 [ttl_trd_qty] => 43108 [volume] => 3902 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1204 [close_price] => 1211 [chn_per] => 0.05 [ttl_trd_qty] => 54531 [volume] => 11423 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1204 [close_price] => 1209.8 [chn_per] => -0.05 [ttl_trd_qty] => 62487 [volume] => 7956 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1204 [close_price] => 1209.8 [chn_per] => -0.05 [ttl_trd_qty] => 62487 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1204 [close_price] => 1207.5 [chn_per] => -0.24 [ttl_trd_qty] => 85510 [volume] => 23023 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1204 [close_price] => 1207.5 [chn_per] => -0.24 [ttl_trd_qty] => 92050 [volume] => 6540 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1204 [close_price] => 1207.5 [chn_per] => -0.24 [ttl_trd_qty] => 92050 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1204 [close_price] => 1205.8 [chn_per] => -0.38 [ttl_trd_qty] => 109412 [volume] => 17362 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1204 [close_price] => 1205 [chn_per] => -0.45 [ttl_trd_qty] => 113769 [volume] => 4357 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1193.1 [close_price] => 1193.4 [chn_per] => -1.4 [ttl_trd_qty] => 149011 [volume] => 35242 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1190 [close_price] => 1192 [chn_per] => -1.52 [ttl_trd_qty] => 152083 [volume] => 3072 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1190 [close_price] => 1193.5 [chn_per] => -1.4 [ttl_trd_qty] => 155644 [volume] => 3561 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1190 [close_price] => 1193.5 [chn_per] => -1.4 [ttl_trd_qty] => 155644 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1190 [close_price] => 1193.1 [chn_per] => -1.43 [ttl_trd_qty] => 161973 [volume] => 6329 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1190 [close_price] => 1193 [chn_per] => -1.44 [ttl_trd_qty] => 170255 [volume] => 8282 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1190 [close_price] => 1193.3 [chn_per] => -1.41 [ttl_trd_qty] => 174608 [volume] => 4353 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1190 [close_price] => 1193.3 [chn_per] => -1.41 [ttl_trd_qty] => 174608 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1190 [close_price] => 1193 [chn_per] => -1.44 [ttl_trd_qty] => 180217 [volume] => 5609 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1190 [close_price] => 1193 [chn_per] => -1.44 [ttl_trd_qty] => 180217 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1190 [close_price] => 1206.7 [chn_per] => -0.31 [ttl_trd_qty] => 194757 [volume] => 14540 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1190 [close_price] => 1202.1 [chn_per] => -0.69 [ttl_trd_qty] => 212234 [volume] => 17477 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1210 [high_price] => 1223.8 [low_price] => 1190 [close_price] => 1201 [chn_per] => -0.78 [ttl_trd_qty] => 225295 [volume] => 13061 ) ) [KALAMANDIR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 109.46 [high_price] => 110.4 [low_price] => 109.46 [close_price] => 110.38 [chn_per] => 0.83 [ttl_trd_qty] => 4802 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 109.46 [high_price] => 110.49 [low_price] => 109.46 [close_price] => 110.49 [chn_per] => 0.93 [ttl_trd_qty] => 30494 [volume] => 25692 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 109.46 [close_price] => 110.45 [chn_per] => 0.98 [ttl_trd_qty] => 55420 [volume] => 24926 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 109.46 [close_price] => 109.78 [chn_per] => 0.28 [ttl_trd_qty] => 119146 [volume] => 63726 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 108.97 [close_price] => 109.59 [chn_per] => 0.11 [ttl_trd_qty] => 169802 [volume] => 50656 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 108.97 [close_price] => 109.76 [chn_per] => 0.31 [ttl_trd_qty] => 195567 [volume] => 25765 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 108.97 [close_price] => 109.55 [chn_per] => -0.03 [ttl_trd_qty] => 204190 [volume] => 8623 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 108.97 [close_price] => 109.55 [chn_per] => 0.01 [ttl_trd_qty] => 204190 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 108.97 [close_price] => 109.53 [chn_per] => 0.01 [ttl_trd_qty] => 228687 [volume] => 24497 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 108.97 [close_price] => 109.3 [chn_per] => -0.16 [ttl_trd_qty] => 243248 [volume] => 14561 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 108.97 [close_price] => 109.3 [chn_per] => -0.16 [ttl_trd_qty] => 243248 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 108.22 [close_price] => 108.44 [chn_per] => -0.94 [ttl_trd_qty] => 301587 [volume] => 58339 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 107.95 [close_price] => 107.96 [chn_per] => -0.94 [ttl_trd_qty] => 355447 [volume] => 53860 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 106.67 [close_price] => 106.97 [chn_per] => -2.28 [ttl_trd_qty] => 452581 [volume] => 97134 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 106.67 [close_price] => 107.46 [chn_per] => -1.84 [ttl_trd_qty] => 486812 [volume] => 34231 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 106.67 [close_price] => 107.28 [chn_per] => -2 [ttl_trd_qty] => 505157 [volume] => 18345 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 106.67 [close_price] => 107.28 [chn_per] => -1.87 [ttl_trd_qty] => 505157 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 106.67 [close_price] => 107 [chn_per] => -2.26 [ttl_trd_qty] => 533091 [volume] => 27934 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 106.67 [close_price] => 107 [chn_per] => -2.26 [ttl_trd_qty] => 552592 [volume] => 19501 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 106.67 [close_price] => 106.94 [chn_per] => -2.31 [ttl_trd_qty] => 566486 [volume] => 13894 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 106.67 [close_price] => 106.94 [chn_per] => -2.9 [ttl_trd_qty] => 566486 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 105.83 [close_price] => 106.12 [chn_per] => -2.8 [ttl_trd_qty] => 693576 [volume] => 127090 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 105.83 [close_price] => 106.12 [chn_per] => -3.43 [ttl_trd_qty] => 693576 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 105.5 [close_price] => 105.96 [chn_per] => -3.18 [ttl_trd_qty] => 770330 [volume] => 76754 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 105.5 [close_price] => 105.97 [chn_per] => -3.2 [ttl_trd_qty] => 819198 [volume] => 48868 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 109.46 [high_price] => 110.66 [low_price] => 105.5 [close_price] => 105.85 [chn_per] => -3.2 [ttl_trd_qty] => 940839 [volume] => 121641 ) ) [KALPATARU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 299.35 [high_price] => 300 [low_price] => 298.25 [close_price] => 298.3 [chn_per] => -0.18 [ttl_trd_qty] => 642 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 299.35 [high_price] => 300 [low_price] => 298.25 [close_price] => 298.3 [chn_per] => -0.18 [ttl_trd_qty] => 642 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 296.3 [close_price] => 297.4 [chn_per] => -0.49 [ttl_trd_qty] => 5705 [volume] => 5063 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 296.3 [close_price] => 298.3 [chn_per] => -0.18 [ttl_trd_qty] => 12323 [volume] => 6618 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 296.3 [close_price] => 298.35 [chn_per] => -0.17 [ttl_trd_qty] => 13847 [volume] => 1524 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295.4 [close_price] => 296 [chn_per] => -0.95 [ttl_trd_qty] => 26109 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295.4 [close_price] => 296 [chn_per] => -0.95 [ttl_trd_qty] => 26109 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295.4 [close_price] => 296.8 [chn_per] => -0.69 [ttl_trd_qty] => 28022 [volume] => 1913 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295.4 [close_price] => 297.3 [chn_per] => -0.52 [ttl_trd_qty] => 29155 [volume] => 1133 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295.4 [close_price] => 297.3 [chn_per] => -0.52 [ttl_trd_qty] => 29155 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295.4 [close_price] => 297 [chn_per] => -0.62 [ttl_trd_qty] => 30867 [volume] => 1712 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 296.5 [chn_per] => -0.79 [ttl_trd_qty] => 38999 [volume] => 8132 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 296.4 [chn_per] => -0.82 [ttl_trd_qty] => 44533 [volume] => 5534 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 296.7 [chn_per] => -0.72 [ttl_trd_qty] => 45038 [volume] => 505 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 296.7 [chn_per] => -0.72 [ttl_trd_qty] => 45038 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 297 [chn_per] => -0.62 [ttl_trd_qty] => 52357 [volume] => 7319 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 297.1 [chn_per] => -0.59 [ttl_trd_qty] => 52575 [volume] => 218 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 297.05 [chn_per] => -0.6 [ttl_trd_qty] => 52767 [volume] => 192 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 297 [chn_per] => -0.62 [ttl_trd_qty] => 53372 [volume] => 605 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 297.05 [chn_per] => -0.6 [ttl_trd_qty] => 53864 [volume] => 492 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 297.05 [chn_per] => -0.6 [ttl_trd_qty] => 54585 [volume] => 721 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 299.35 [chn_per] => 0.17 [ttl_trd_qty] => 58562 [volume] => 3977 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 299.35 [chn_per] => 0.17 [ttl_trd_qty] => 58562 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 298.9 [chn_per] => 0.02 [ttl_trd_qty] => 69962 [volume] => 11400 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 299.35 [high_price] => 301.2 [low_price] => 295 [close_price] => 298.9 [chn_per] => 0.02 [ttl_trd_qty] => 69962 [volume] => 0 ) ) [KALYANIFRG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 614 [chn_per] => 0.38 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 616 [high_price] => 620 [low_price] => 604.4 [close_price] => 604.4 [chn_per] => -1.19 [ttl_trd_qty] => 181 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 616 [high_price] => 620 [low_price] => 604.4 [close_price] => 604.4 [chn_per] => -1.19 [ttl_trd_qty] => 181 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 616 [high_price] => 620 [low_price] => 604.4 [close_price] => 613.95 [chn_per] => 0.38 [ttl_trd_qty] => 366 [volume] => 185 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 616 [high_price] => 620 [low_price] => 604.4 [close_price] => 613.95 [chn_per] => 0.38 [ttl_trd_qty] => 366 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 616 [high_price] => 620 [low_price] => 604.4 [close_price] => 613.95 [chn_per] => 0.38 [ttl_trd_qty] => 366 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 616 [high_price] => 620 [low_price] => 604.4 [close_price] => 605.6 [chn_per] => -0.99 [ttl_trd_qty] => 415 [volume] => 49 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 616 [high_price] => 620 [low_price] => 604.4 [close_price] => 605.6 [chn_per] => -0.99 [ttl_trd_qty] => 415 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 616 [high_price] => 620 [low_price] => 604.4 [close_price] => 605.6 [chn_per] => -0.99 [ttl_trd_qty] => 415 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 616 [high_price] => 633.1 [low_price] => 604.4 [close_price] => 625 [chn_per] => 2.18 [ttl_trd_qty] => 745 [volume] => 330 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 616 [high_price] => 633.1 [low_price] => 604.4 [close_price] => 625 [chn_per] => 2.18 [ttl_trd_qty] => 745 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 616 [high_price] => 633.1 [low_price] => 604.4 [close_price] => 624.95 [chn_per] => 2.17 [ttl_trd_qty] => 912 [volume] => 167 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 616 [high_price] => 633.1 [low_price] => 604.4 [close_price] => 624.95 [chn_per] => 2.17 [ttl_trd_qty] => 912 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 616 [high_price] => 633.1 [low_price] => 604.4 [close_price] => 615.4 [chn_per] => 0.61 [ttl_trd_qty] => 1035 [volume] => 123 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 616 [high_price] => 633.1 [low_price] => 604.4 [close_price] => 615.4 [chn_per] => 0.61 [ttl_trd_qty] => 1035 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 616 [high_price] => 633.1 [low_price] => 604.4 [close_price] => 627 [chn_per] => 2.51 [ttl_trd_qty] => 1046 [volume] => 11 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 616 [high_price] => 633.1 [low_price] => 604.4 [close_price] => 627 [chn_per] => 2.51 [ttl_trd_qty] => 1050 [volume] => 4 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 616 [high_price] => 633.1 [low_price] => 596 [close_price] => 607 [chn_per] => -0.76 [ttl_trd_qty] => 1593 [volume] => 543 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 616 [high_price] => 633.1 [low_price] => 596 [close_price] => 607 [chn_per] => -0.76 [ttl_trd_qty] => 1593 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 616 [high_price] => 633.1 [low_price] => 596 [close_price] => 619.4 [chn_per] => 1.27 [ttl_trd_qty] => 1596 [volume] => 3 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 616 [high_price] => 633.1 [low_price] => 596 [close_price] => 619.4 [chn_per] => 1.27 [ttl_trd_qty] => 1599 [volume] => 3 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 616 [high_price] => 633.1 [low_price] => 596 [close_price] => 619.4 [chn_per] => 1.27 [ttl_trd_qty] => 1599 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 616 [high_price] => 633.1 [low_price] => 596 [close_price] => 617.4 [chn_per] => 0.94 [ttl_trd_qty] => 1629 [volume] => 30 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 616 [high_price] => 633.1 [low_price] => 596 [close_price] => 616 [chn_per] => 0.71 [ttl_trd_qty] => 1729 [volume] => 100 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 616 [high_price] => 633.1 [low_price] => 596 [close_price] => 616 [chn_per] => 0.71 [ttl_trd_qty] => 1729 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 616 [high_price] => 633.1 [low_price] => 596 [close_price] => 616 [chn_per] => 0.71 [ttl_trd_qty] => 1729 [volume] => 0 ) ) [KALYANKJIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 388.5 [high_price] => 390.05 [low_price] => 386.7 [close_price] => 388.8 [chn_per] => 0.54 [ttl_trd_qty] => 86748 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 386.45 [close_price] => 388.3 [chn_per] => 0.41 [ttl_trd_qty] => 772027 [volume] => 685279 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 386.45 [close_price] => 390.7 [chn_per] => 1.03 [ttl_trd_qty] => 875969 [volume] => 103942 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 386.45 [close_price] => 388.4 [chn_per] => 0.44 [ttl_trd_qty] => 1125007 [volume] => 249038 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 386.25 [close_price] => 387.2 [chn_per] => 0.13 [ttl_trd_qty] => 1260575 [volume] => 135568 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 386.25 [close_price] => 387.05 [chn_per] => 0.09 [ttl_trd_qty] => 1333996 [volume] => 73421 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 385.35 [close_price] => 385.8 [chn_per] => -0.23 [ttl_trd_qty] => 1445699 [volume] => 111703 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 385.2 [close_price] => 386.65 [chn_per] => -0.01 [ttl_trd_qty] => 1560404 [volume] => 114705 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 385.2 [close_price] => 386.65 [chn_per] => -0.01 [ttl_trd_qty] => 1560404 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 385.1 [close_price] => 385.4 [chn_per] => -0.34 [ttl_trd_qty] => 1674062 [volume] => 113658 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 385.1 [close_price] => 385.4 [chn_per] => -0.34 [ttl_trd_qty] => 1674062 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 383.65 [close_price] => 384.2 [chn_per] => -0.65 [ttl_trd_qty] => 1812697 [volume] => 138635 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 383.65 [close_price] => 384.2 [chn_per] => -0.65 [ttl_trd_qty] => 1812697 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 383.25 [close_price] => 384.25 [chn_per] => -0.63 [ttl_trd_qty] => 2042789 [volume] => 230092 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 383.25 [close_price] => 384.15 [chn_per] => -0.66 [ttl_trd_qty] => 2064838 [volume] => 22049 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 383.25 [close_price] => 384.2 [chn_per] => -0.65 [ttl_trd_qty] => 2121710 [volume] => 56872 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 383.25 [close_price] => 383.85 [chn_per] => -0.74 [ttl_trd_qty] => 2138219 [volume] => 16509 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 383.25 [close_price] => 386.8 [chn_per] => 0.03 [ttl_trd_qty] => 2326496 [volume] => 188277 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 383.25 [close_price] => 386.8 [chn_per] => 0.03 [ttl_trd_qty] => 2326496 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 383.25 [close_price] => 384.8 [chn_per] => -0.49 [ttl_trd_qty] => 2497738 [volume] => 171242 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 383.25 [close_price] => 384.7 [chn_per] => -0.52 [ttl_trd_qty] => 2532938 [volume] => 35200 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 383.25 [close_price] => 384.6 [chn_per] => -0.54 [ttl_trd_qty] => 2586379 [volume] => 53441 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 382.85 [close_price] => 384.45 [chn_per] => -0.58 [ttl_trd_qty] => 2768725 [volume] => 182346 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 381.15 [close_price] => 382.3 [chn_per] => -1.14 [ttl_trd_qty] => 3007057 [volume] => 238332 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 379.85 [close_price] => 380.7 [chn_per] => -1.55 [ttl_trd_qty] => 3216723 [volume] => 209666 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 388.5 [high_price] => 393.3 [low_price] => 379.85 [close_price] => 380.7 [chn_per] => -1.55 [ttl_trd_qty] => 3216723 [volume] => 0 ) ) [KAMATHOTEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 183.5 [high_price] => 183.84 [low_price] => 183.38 [close_price] => 183.84 [chn_per] => 0.61 [ttl_trd_qty] => 115 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 183.5 [high_price] => 183.84 [low_price] => 183.16 [close_price] => 183.39 [chn_per] => 0.37 [ttl_trd_qty] => 732 [volume] => 617 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 183.16 [close_price] => 183.68 [chn_per] => 0.53 [ttl_trd_qty] => 1449 [volume] => 717 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 182.15 [close_price] => 182.48 [chn_per] => -0.13 [ttl_trd_qty] => 2573 [volume] => 1124 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 182.15 [close_price] => 182.25 [chn_per] => -0.26 [ttl_trd_qty] => 2668 [volume] => 95 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 182.15 [close_price] => 182.25 [chn_per] => -0.26 [ttl_trd_qty] => 2668 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181.83 [close_price] => 182.3 [chn_per] => -0.23 [ttl_trd_qty] => 2728 [volume] => 60 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181.77 [close_price] => 181.77 [chn_per] => -0.52 [ttl_trd_qty] => 2861 [volume] => 133 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181.77 [close_price] => 181.77 [chn_per] => -0.52 [ttl_trd_qty] => 2861 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181.77 [close_price] => 181.77 [chn_per] => -0.52 [ttl_trd_qty] => 3029 [volume] => 168 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181.77 [close_price] => 181.77 [chn_per] => -0.52 [ttl_trd_qty] => 3029 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181.5 [close_price] => 182 [chn_per] => -0.39 [ttl_trd_qty] => 3375 [volume] => 346 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181.5 [close_price] => 182 [chn_per] => -0.39 [ttl_trd_qty] => 3375 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181 [close_price] => 181.51 [chn_per] => -0.66 [ttl_trd_qty] => 5529 [volume] => 2154 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181 [close_price] => 181.51 [chn_per] => -0.66 [ttl_trd_qty] => 5530 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181 [close_price] => 181.41 [chn_per] => -0.72 [ttl_trd_qty] => 6045 [volume] => 515 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181 [close_price] => 181.73 [chn_per] => -0.54 [ttl_trd_qty] => 6177 [volume] => 132 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181 [close_price] => 181.36 [chn_per] => -0.74 [ttl_trd_qty] => 6298 [volume] => 121 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181 [close_price] => 181.36 [chn_per] => -0.74 [ttl_trd_qty] => 6298 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181 [close_price] => 182.91 [chn_per] => 0.1 [ttl_trd_qty] => 7709 [volume] => 1411 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181 [close_price] => 182.39 [chn_per] => -0.18 [ttl_trd_qty] => 7825 [volume] => 116 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181 [close_price] => 182.13 [chn_per] => -0.32 [ttl_trd_qty] => 8352 [volume] => 527 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181 [close_price] => 182.77 [chn_per] => 0.03 [ttl_trd_qty] => 9620 [volume] => 1268 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 181 [close_price] => 181 [chn_per] => -0.94 [ttl_trd_qty] => 10397 [volume] => 777 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 180.61 [close_price] => 181.44 [chn_per] => -0.7 [ttl_trd_qty] => 12130 [volume] => 1733 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 183.5 [high_price] => 184.17 [low_price] => 180.61 [close_price] => 181.44 [chn_per] => -0.7 [ttl_trd_qty] => 12130 [volume] => 0 ) ) [KAMDHENU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 30.8 [high_price] => 30.8 [low_price] => 29.5 [close_price] => 30.1 [chn_per] => 0.47 [ttl_trd_qty] => 6911 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 30.8 [high_price] => 30.8 [low_price] => 29.5 [close_price] => 30.16 [chn_per] => 0.67 [ttl_trd_qty] => 51308 [volume] => 44397 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 30.8 [high_price] => 30.8 [low_price] => 29.5 [close_price] => 30 [chn_per] => 0.67 [ttl_trd_qty] => 103342 [volume] => 52034 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 30.8 [high_price] => 30.8 [low_price] => 29.5 [close_price] => 30 [chn_per] => 0.83 [ttl_trd_qty] => 103342 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 30.8 [high_price] => 30.8 [low_price] => 29.5 [close_price] => 30.4 [chn_per] => 1.47 [ttl_trd_qty] => 158436 [volume] => 55094 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 30.8 [high_price] => 30.8 [low_price] => 29.5 [close_price] => 30.35 [chn_per] => 1.47 [ttl_trd_qty] => 182354 [volume] => 23918 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 30.8 [high_price] => 31 [low_price] => 29.5 [close_price] => 31 [chn_per] => 3.47 [ttl_trd_qty] => 425753 [volume] => 243399 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 30.8 [high_price] => 31.1 [low_price] => 29.5 [close_price] => 31.02 [chn_per] => 3.54 [ttl_trd_qty] => 532626 [volume] => 106873 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 30.8 [high_price] => 31.1 [low_price] => 29.5 [close_price] => 31.05 [chn_per] => 3.64 [ttl_trd_qty] => 588249 [volume] => 55623 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 30.8 [high_price] => 31.1 [low_price] => 29.5 [close_price] => 31 [chn_per] => 3.47 [ttl_trd_qty] => 605482 [volume] => 17233 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 30.8 [high_price] => 31.1 [low_price] => 29.5 [close_price] => 31 [chn_per] => 3.47 [ttl_trd_qty] => 605482 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 30.8 [high_price] => 31.1 [low_price] => 29.5 [close_price] => 31 [chn_per] => 3.47 [ttl_trd_qty] => 692110 [volume] => 86628 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 30.8 [high_price] => 31.1 [low_price] => 29.5 [close_price] => 31 [chn_per] => 3.47 [ttl_trd_qty] => 692110 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 30.8 [high_price] => 31.1 [low_price] => 29.5 [close_price] => 31.09 [chn_per] => 3.77 [ttl_trd_qty] => 837116 [volume] => 145006 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 30.8 [high_price] => 31.2 [low_price] => 29.5 [close_price] => 30.8 [chn_per] => 2.8 [ttl_trd_qty] => 883851 [volume] => 46735 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 30.8 [high_price] => 31.25 [low_price] => 29.5 [close_price] => 30.71 [chn_per] => 2.5 [ttl_trd_qty] => 924142 [volume] => 40291 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 30.8 [high_price] => 31.25 [low_price] => 29.5 [close_price] => 30.71 [chn_per] => 2.5 [ttl_trd_qty] => 924142 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 30.8 [high_price] => 31.32 [low_price] => 29.5 [close_price] => 31.32 [chn_per] => 4.54 [ttl_trd_qty] => 1133448 [volume] => 209306 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 30.8 [high_price] => 31.35 [low_price] => 29.5 [close_price] => 31.34 [chn_per] => 4.47 [ttl_trd_qty] => 1195723 [volume] => 62275 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 30.8 [high_price] => 31.35 [low_price] => 29.5 [close_price] => 31.03 [chn_per] => 4.47 [ttl_trd_qty] => 1207397 [volume] => 11674 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 30.8 [high_price] => 31.4 [low_price] => 29.5 [close_price] => 31.25 [chn_per] => 4.31 [ttl_trd_qty] => 1300884 [volume] => 93487 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 30.8 [high_price] => 31.4 [low_price] => 29.5 [close_price] => 31.25 [chn_per] => 4.51 [ttl_trd_qty] => 1300884 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 30.8 [high_price] => 31.4 [low_price] => 29.5 [close_price] => 31.06 [chn_per] => 4.51 [ttl_trd_qty] => 1430447 [volume] => 129563 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 30.8 [high_price] => 31.4 [low_price] => 29.5 [close_price] => 31.06 [chn_per] => 3.67 [ttl_trd_qty] => 1430447 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 30.8 [high_price] => 31.4 [low_price] => 29.5 [close_price] => 30.98 [chn_per] => 3.4 [ttl_trd_qty] => 1599442 [volume] => 168995 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 30.8 [high_price] => 31.4 [low_price] => 29.5 [close_price] => 30.98 [chn_per] => 3.4 [ttl_trd_qty] => 1599442 [volume] => 0 ) ) [KAMOPAINTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 5.01 [close_price] => 5.01 [chn_per] => -0.79 [ttl_trd_qty] => 1097 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.96 [close_price] => 5.05 [chn_per] => 0 [ttl_trd_qty] => 7205 [volume] => 6108 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.96 [close_price] => 5.02 [chn_per] => -0.59 [ttl_trd_qty] => 9325 [volume] => 2120 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.96 [close_price] => 5.06 [chn_per] => 0.2 [ttl_trd_qty] => 15306 [volume] => 5981 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.96 [close_price] => 5.04 [chn_per] => -0.2 [ttl_trd_qty] => 17998 [volume] => 2692 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.96 [close_price] => 5.05 [chn_per] => 0 [ttl_trd_qty] => 21173 [volume] => 3175 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.96 [close_price] => 5.04 [chn_per] => -0.2 [ttl_trd_qty] => 29692 [volume] => 8519 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.96 [close_price] => 5.06 [chn_per] => 0.2 [ttl_trd_qty] => 46079 [volume] => 16387 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.96 [close_price] => 5.06 [chn_per] => 0.2 [ttl_trd_qty] => 46079 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.96 [close_price] => 5.07 [chn_per] => 0.4 [ttl_trd_qty] => 49801 [volume] => 3722 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.96 [close_price] => 5.07 [chn_per] => 0.4 [ttl_trd_qty] => 49801 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.96 [close_price] => 5 [chn_per] => -0.99 [ttl_trd_qty] => 87370 [volume] => 37569 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.96 [close_price] => 5 [chn_per] => -0.99 [ttl_trd_qty] => 87370 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 4.96 [chn_per] => -1.78 [ttl_trd_qty] => 108324 [volume] => 20954 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 5.01 [chn_per] => -0.79 [ttl_trd_qty] => 112432 [volume] => 4108 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 5.04 [chn_per] => -0.2 [ttl_trd_qty] => 117238 [volume] => 4806 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 4.99 [chn_per] => -1.19 [ttl_trd_qty] => 118421 [volume] => 1183 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 5.03 [chn_per] => -0.4 [ttl_trd_qty] => 120174 [volume] => 1753 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 5.03 [chn_per] => -0.4 [ttl_trd_qty] => 120174 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 5.01 [chn_per] => -0.79 [ttl_trd_qty] => 124204 [volume] => 4030 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 5.01 [chn_per] => -0.79 [ttl_trd_qty] => 128308 [volume] => 4104 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 5.02 [chn_per] => -0.59 [ttl_trd_qty] => 128536 [volume] => 228 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 5.02 [chn_per] => -0.59 [ttl_trd_qty] => 147513 [volume] => 18977 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 5.07 [chn_per] => 0.4 [ttl_trd_qty] => 156046 [volume] => 8533 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 5.07 [chn_per] => 0.4 [ttl_trd_qty] => 159173 [volume] => 3127 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5.13 [high_price] => 5.13 [low_price] => 4.92 [close_price] => 5.07 [chn_per] => 0.4 [ttl_trd_qty] => 159173 [volume] => 0 ) ) [KANORICHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 134.5 [chn_per] => 0.35 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 134.03 [high_price] => 135 [low_price] => 133 [close_price] => 133 [chn_per] => -0.77 [ttl_trd_qty] => 803 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 134.03 [high_price] => 135 [low_price] => 133 [close_price] => 133 [chn_per] => -0.77 [ttl_trd_qty] => 818 [volume] => 15 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 134.03 [high_price] => 135 [low_price] => 132.05 [close_price] => 132.3 [chn_per] => -1.29 [ttl_trd_qty] => 2894 [volume] => 2076 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 134.03 [high_price] => 135 [low_price] => 132 [close_price] => 133 [chn_per] => -0.77 [ttl_trd_qty] => 4574 [volume] => 1680 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 134.03 [high_price] => 135 [low_price] => 132 [close_price] => 133 [chn_per] => -0.77 [ttl_trd_qty] => 5274 [volume] => 700 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 134.03 [high_price] => 135 [low_price] => 132 [close_price] => 132 [chn_per] => -1.51 [ttl_trd_qty] => 5700 [volume] => 426 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 134.03 [high_price] => 135 [low_price] => 132 [close_price] => 132 [chn_per] => -1.51 [ttl_trd_qty] => 6800 [volume] => 1100 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 134.03 [high_price] => 135 [low_price] => 132 [close_price] => 132 [chn_per] => -1.51 [ttl_trd_qty] => 6800 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 134.03 [high_price] => 135 [low_price] => 131.55 [close_price] => 131.9 [chn_per] => -1.59 [ttl_trd_qty] => 6911 [volume] => 111 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 134.03 [high_price] => 135 [low_price] => 131.55 [close_price] => 131.9 [chn_per] => -1.59 [ttl_trd_qty] => 6911 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 134.03 [high_price] => 135 [low_price] => 131.55 [close_price] => 131.9 [chn_per] => -1.59 [ttl_trd_qty] => 6961 [volume] => 50 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 134.03 [high_price] => 135 [low_price] => 131.55 [close_price] => 131.9 [chn_per] => -1.59 [ttl_trd_qty] => 6961 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 134.03 [high_price] => 135 [low_price] => 130.55 [close_price] => 131 [chn_per] => -2.26 [ttl_trd_qty] => 62717 [volume] => 55756 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 134.03 [high_price] => 135 [low_price] => 130 [close_price] => 133 [chn_per] => -0.77 [ttl_trd_qty] => 63632 [volume] => 915 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 134.03 [high_price] => 135 [low_price] => 130 [close_price] => 130 [chn_per] => -3.01 [ttl_trd_qty] => 63912 [volume] => 280 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 134.03 [high_price] => 135 [low_price] => 130 [close_price] => 130 [chn_per] => -3.01 [ttl_trd_qty] => 63962 [volume] => 50 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 134.03 [high_price] => 135 [low_price] => 129.9 [close_price] => 132 [chn_per] => -1.51 [ttl_trd_qty] => 64242 [volume] => 280 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 134.03 [high_price] => 135 [low_price] => 129.9 [close_price] => 132 [chn_per] => -1.51 [ttl_trd_qty] => 64242 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 134.03 [high_price] => 135 [low_price] => 129.9 [close_price] => 129.9 [chn_per] => -3.08 [ttl_trd_qty] => 64408 [volume] => 166 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 134.03 [high_price] => 135 [low_price] => 129.9 [close_price] => 132.68 [chn_per] => -1.01 [ttl_trd_qty] => 65908 [volume] => 1500 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 134.03 [high_price] => 135 [low_price] => 129.9 [close_price] => 129.9 [chn_per] => -3.08 [ttl_trd_qty] => 65988 [volume] => 80 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 134.03 [high_price] => 135 [low_price] => 129.9 [close_price] => 131 [chn_per] => -2.26 [ttl_trd_qty] => 70939 [volume] => 4951 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 134.03 [high_price] => 135 [low_price] => 129.9 [close_price] => 131 [chn_per] => -2.26 [ttl_trd_qty] => 74102 [volume] => 3163 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 134.03 [high_price] => 135 [low_price] => 129.9 [close_price] => 130.6 [chn_per] => -2.56 [ttl_trd_qty] => 75089 [volume] => 987 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 134.03 [high_price] => 135 [low_price] => 129.9 [close_price] => 130.6 [chn_per] => -2.56 [ttl_trd_qty] => 75089 [volume] => 0 ) ) [KANPRPLA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 195 [chn_per] => 0.42 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 197 [high_price] => 198 [low_price] => 197 [close_price] => 198 [chn_per] => 1.97 [ttl_trd_qty] => 596 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 197 [high_price] => 198 [low_price] => 197 [close_price] => 198 [chn_per] => 1.97 [ttl_trd_qty] => 596 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 197 [high_price] => 198 [low_price] => 195 [close_price] => 197.9 [chn_per] => 1.92 [ttl_trd_qty] => 2384 [volume] => 1788 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 197 [high_price] => 198 [low_price] => 195 [close_price] => 197.11 [chn_per] => 1.51 [ttl_trd_qty] => 2845 [volume] => 461 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 197 [high_price] => 198 [low_price] => 195 [close_price] => 197.11 [chn_per] => 1.51 [ttl_trd_qty] => 2845 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 200.36 [chn_per] => 3.18 [ttl_trd_qty] => 6442 [volume] => 3597 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 200.47 [chn_per] => 3.24 [ttl_trd_qty] => 6916 [volume] => 474 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 201 [chn_per] => 3.51 [ttl_trd_qty] => 7138 [volume] => 222 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 200.68 [chn_per] => 3.35 [ttl_trd_qty] => 7374 [volume] => 236 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 200.41 [chn_per] => 3.21 [ttl_trd_qty] => 7774 [volume] => 400 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 202.39 [chn_per] => 4.23 [ttl_trd_qty] => 8865 [volume] => 1091 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 200.82 [chn_per] => 3.42 [ttl_trd_qty] => 8969 [volume] => 104 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 202.6 [chn_per] => 4.34 [ttl_trd_qty] => 9069 [volume] => 100 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 201.4 [chn_per] => 3.72 [ttl_trd_qty] => 9435 [volume] => 366 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 202.38 [chn_per] => 4.22 [ttl_trd_qty] => 9558 [volume] => 123 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 202.38 [chn_per] => 4.22 [ttl_trd_qty] => 9558 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 200.9 [chn_per] => 3.46 [ttl_trd_qty] => 9792 [volume] => 234 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 200.9 [chn_per] => 3.46 [ttl_trd_qty] => 9792 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 200.9 [chn_per] => 3.46 [ttl_trd_qty] => 9792 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 200.75 [chn_per] => 3.38 [ttl_trd_qty] => 11131 [volume] => 1339 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 201.38 [chn_per] => 3.71 [ttl_trd_qty] => 11136 [volume] => 5 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 201.38 [chn_per] => 3.71 [ttl_trd_qty] => 11136 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 199.75 [chn_per] => 2.87 [ttl_trd_qty] => 11509 [volume] => 373 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 199.85 [chn_per] => 2.92 [ttl_trd_qty] => 11649 [volume] => 140 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 197 [high_price] => 202.78 [low_price] => 195 [close_price] => 199.85 [chn_per] => 2.92 [ttl_trd_qty] => 11649 [volume] => 0 ) ) [KANSAINER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 205.12 [high_price] => 206.19 [low_price] => 204.53 [close_price] => 206.19 [chn_per] => 1.04 [ttl_trd_qty] => 2097 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 205.12 [high_price] => 206.19 [low_price] => 204.53 [close_price] => 206.19 [chn_per] => 1.04 [ttl_trd_qty] => 2097 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 205.12 [high_price] => 207.81 [low_price] => 204.53 [close_price] => 206.8 [chn_per] => 1.34 [ttl_trd_qty] => 15720 [volume] => 13623 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 205.12 [high_price] => 207.81 [low_price] => 204.53 [close_price] => 206.43 [chn_per] => 1.16 [ttl_trd_qty] => 30356 [volume] => 14636 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 205.12 [high_price] => 207.81 [low_price] => 204.53 [close_price] => 206.58 [chn_per] => 1.23 [ttl_trd_qty] => 38830 [volume] => 8474 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 205.12 [high_price] => 207.81 [low_price] => 204.53 [close_price] => 206.11 [chn_per] => 1 [ttl_trd_qty] => 47720 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 205.12 [high_price] => 207.81 [low_price] => 204.53 [close_price] => 206.11 [chn_per] => 1 [ttl_trd_qty] => 47720 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 205.12 [high_price] => 207.81 [low_price] => 204.53 [close_price] => 207.11 [chn_per] => 1.49 [ttl_trd_qty] => 52828 [volume] => 5108 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 205.12 [high_price] => 208.12 [low_price] => 204.53 [close_price] => 207.36 [chn_per] => 1.62 [ttl_trd_qty] => 58544 [volume] => 5716 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 205.12 [high_price] => 208.12 [low_price] => 204.53 [close_price] => 207.36 [chn_per] => 1.62 [ttl_trd_qty] => 58544 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 205.12 [high_price] => 209.49 [low_price] => 204.53 [close_price] => 209.49 [chn_per] => 2.66 [ttl_trd_qty] => 80991 [volume] => 22447 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 205.12 [high_price] => 209.74 [low_price] => 204.53 [close_price] => 209.64 [chn_per] => 2.73 [ttl_trd_qty] => 89964 [volume] => 8973 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 205.12 [high_price] => 211.83 [low_price] => 204.53 [close_price] => 211.59 [chn_per] => 3.69 [ttl_trd_qty] => 127546 [volume] => 37582 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 205.12 [high_price] => 211.85 [low_price] => 204.53 [close_price] => 210.76 [chn_per] => 3.28 [ttl_trd_qty] => 140095 [volume] => 12549 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 205.12 [high_price] => 211.85 [low_price] => 204.53 [close_price] => 210.76 [chn_per] => 3.28 [ttl_trd_qty] => 140095 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 205.12 [high_price] => 211.85 [low_price] => 204.53 [close_price] => 211.31 [chn_per] => 3.55 [ttl_trd_qty] => 152289 [volume] => 12194 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 205.12 [high_price] => 211.85 [low_price] => 204.53 [close_price] => 211.15 [chn_per] => 3.47 [ttl_trd_qty] => 155881 [volume] => 3592 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 205.12 [high_price] => 211.85 [low_price] => 204.53 [close_price] => 211.02 [chn_per] => 3.41 [ttl_trd_qty] => 159649 [volume] => 3768 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 205.12 [high_price] => 211.85 [low_price] => 204.53 [close_price] => 211.5 [chn_per] => 3.65 [ttl_trd_qty] => 168340 [volume] => 8691 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 205.12 [high_price] => 211.85 [low_price] => 204.53 [close_price] => 211.4 [chn_per] => 3.6 [ttl_trd_qty] => 182764 [volume] => 14424 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 205.12 [high_price] => 211.85 [low_price] => 204.53 [close_price] => 211.55 [chn_per] => 3.67 [ttl_trd_qty] => 186961 [volume] => 4197 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 205.12 [high_price] => 212.61 [low_price] => 204.53 [close_price] => 211.48 [chn_per] => 3.64 [ttl_trd_qty] => 226026 [volume] => 39065 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 205.12 [high_price] => 212.61 [low_price] => 204.53 [close_price] => 211.48 [chn_per] => 3.64 [ttl_trd_qty] => 226026 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 205.12 [high_price] => 212.61 [low_price] => 204.53 [close_price] => 210.04 [chn_per] => 2.93 [ttl_trd_qty] => 271343 [volume] => 45317 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 205.12 [high_price] => 212.61 [low_price] => 204.53 [close_price] => 210.04 [chn_per] => 2.93 [ttl_trd_qty] => 271343 [volume] => 0 ) ) [KAPSTON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 374 [high_price] => 374 [low_price] => 367.05 [close_price] => 368.05 [chn_per] => -0.14 [ttl_trd_qty] => 131 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 374 [high_price] => 374 [low_price] => 367.05 [close_price] => 368.05 [chn_per] => 0.58 [ttl_trd_qty] => 131 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 374 [high_price] => 374 [low_price] => 367.05 [close_price] => 374 [chn_per] => 1.48 [ttl_trd_qty] => 5629 [volume] => 5498 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 374 [high_price] => 374 [low_price] => 367.05 [close_price] => 374 [chn_per] => 1.57 [ttl_trd_qty] => 5629 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 374 [high_price] => 375 [low_price] => 367.05 [close_price] => 372.8 [chn_per] => 1.57 [ttl_trd_qty] => 8300 [volume] => 2671 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 374 [high_price] => 375 [low_price] => 367.05 [close_price] => 372.8 [chn_per] => 1.48 [ttl_trd_qty] => 8300 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 374 [high_price] => 375 [low_price] => 367.05 [close_price] => 372.85 [chn_per] => 1.17 [ttl_trd_qty] => 9424 [volume] => 1124 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 374 [high_price] => 375 [low_price] => 367.05 [close_price] => 372.85 [chn_per] => 1.19 [ttl_trd_qty] => 9424 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 374 [high_price] => 375 [low_price] => 367.05 [close_price] => 372.95 [chn_per] => 1.34 [ttl_trd_qty] => 10343 [volume] => 919 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 378.3 [chn_per] => 2.65 [ttl_trd_qty] => 36205 [volume] => 25862 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 377 [chn_per] => 2.29 [ttl_trd_qty] => 38271 [volume] => 2066 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 374.7 [chn_per] => 1.67 [ttl_trd_qty] => 42281 [volume] => 4010 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 373.35 [chn_per] => 1.3 [ttl_trd_qty] => 43129 [volume] => 848 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 373.15 [chn_per] => 1.25 [ttl_trd_qty] => 44687 [volume] => 1558 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 374.45 [chn_per] => 1.6 [ttl_trd_qty] => 44707 [volume] => 20 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 373.25 [chn_per] => 1.28 [ttl_trd_qty] => 44949 [volume] => 242 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 372.1 [chn_per] => 1.28 [ttl_trd_qty] => 45723 [volume] => 774 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 372.1 [chn_per] => 1.29 [ttl_trd_qty] => 45723 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 372.05 [chn_per] => 0.95 [ttl_trd_qty] => 46533 [volume] => 810 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 372.05 [chn_per] => 0.95 [ttl_trd_qty] => 46533 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 372 [chn_per] => 1.03 [ttl_trd_qty] => 46805 [volume] => 272 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 372.45 [chn_per] => 1.06 [ttl_trd_qty] => 47515 [volume] => 710 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 373.55 [chn_per] => 1.36 [ttl_trd_qty] => 49639 [volume] => 2124 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 374.15 [chn_per] => 1.52 [ttl_trd_qty] => 50385 [volume] => 746 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 375.4 [chn_per] => 1.86 [ttl_trd_qty] => 52484 [volume] => 2099 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 374 [high_price] => 392.25 [low_price] => 367.05 [close_price] => 375.4 [chn_per] => 2.97 [ttl_trd_qty] => 52484 [volume] => 0 ) ) [KARURVYSYA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 296.65 [high_price] => 299.2 [low_price] => 296.2 [close_price] => 299 [chn_per] => 0.98 [ttl_trd_qty] => 35996 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 296.65 [high_price] => 299.2 [low_price] => 296.2 [close_price] => 297 [chn_per] => 0.3 [ttl_trd_qty] => 298692 [volume] => 262696 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 296.65 [high_price] => 299.2 [low_price] => 296.2 [close_price] => 297 [chn_per] => 0.3 [ttl_trd_qty] => 442215 [volume] => 143523 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 296.65 [high_price] => 299.2 [low_price] => 295.25 [close_price] => 297 [chn_per] => 0.3 [ttl_trd_qty] => 442215 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 296.65 [high_price] => 299.2 [low_price] => 294.3 [close_price] => 295.2 [chn_per] => -0.3 [ttl_trd_qty] => 566083 [volume] => 123868 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 296.65 [high_price] => 299.2 [low_price] => 294.3 [close_price] => 295.2 [chn_per] => -0.3 [ttl_trd_qty] => 566083 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 296.65 [high_price] => 299.2 [low_price] => 294.3 [close_price] => 295.2 [chn_per] => -0.3 [ttl_trd_qty] => 619311 [volume] => 53228 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 296.65 [high_price] => 299.2 [low_price] => 294.3 [close_price] => 295.9 [chn_per] => -0.07 [ttl_trd_qty] => 643250 [volume] => 23939 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 296.65 [high_price] => 299.2 [low_price] => 294.3 [close_price] => 296.45 [chn_per] => 0.12 [ttl_trd_qty] => 730162 [volume] => 86912 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 296.65 [high_price] => 299.2 [low_price] => 294.3 [close_price] => 296.75 [chn_per] => 0.22 [ttl_trd_qty] => 1258332 [volume] => 528170 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 296.65 [high_price] => 299.2 [low_price] => 294.3 [close_price] => 296.75 [chn_per] => 0.22 [ttl_trd_qty] => 1258332 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 296.65 [high_price] => 301.4 [low_price] => 294.3 [close_price] => 300.75 [chn_per] => 1.57 [ttl_trd_qty] => 2471049 [volume] => 1212717 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 296.65 [high_price] => 301.45 [low_price] => 294.3 [close_price] => 299.7 [chn_per] => 1.22 [ttl_trd_qty] => 2698110 [volume] => 227061 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 296.65 [high_price] => 301.45 [low_price] => 294.3 [close_price] => 299.4 [chn_per] => 1.11 [ttl_trd_qty] => 2750696 [volume] => 52586 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 296.65 [high_price] => 301.45 [low_price] => 294.3 [close_price] => 297.8 [chn_per] => 0.57 [ttl_trd_qty] => 2783089 [volume] => 32393 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 296.65 [high_price] => 301.45 [low_price] => 294.3 [close_price] => 296.9 [chn_per] => 0.27 [ttl_trd_qty] => 2868806 [volume] => 85717 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 296.65 [high_price] => 301.45 [low_price] => 294.3 [close_price] => 296.35 [chn_per] => 0.08 [ttl_trd_qty] => 2908377 [volume] => 39571 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 296.65 [high_price] => 301.45 [low_price] => 294.3 [close_price] => 296.35 [chn_per] => 0.08 [ttl_trd_qty] => 2908377 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 296.65 [high_price] => 301.45 [low_price] => 294.3 [close_price] => 296.2 [chn_per] => 0.03 [ttl_trd_qty] => 3205061 [volume] => 296684 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 296.65 [high_price] => 301.45 [low_price] => 294.3 [close_price] => 297.85 [chn_per] => 0.59 [ttl_trd_qty] => 3394557 [volume] => 189496 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 296.65 [high_price] => 301.45 [low_price] => 294.3 [close_price] => 297.85 [chn_per] => 0.59 [ttl_trd_qty] => 3394557 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 296.65 [high_price] => 301.45 [low_price] => 294.3 [close_price] => 298.3 [chn_per] => 0.74 [ttl_trd_qty] => 3494141 [volume] => 99584 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 296.65 [high_price] => 301.45 [low_price] => 294.3 [close_price] => 298.3 [chn_per] => 0.74 [ttl_trd_qty] => 3494141 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 296.65 [high_price] => 301.45 [low_price] => 294.3 [close_price] => 298.25 [chn_per] => 0.73 [ttl_trd_qty] => 3608447 [volume] => 114306 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 296.65 [high_price] => 301.65 [low_price] => 294.3 [close_price] => 300.95 [chn_per] => 1.64 [ttl_trd_qty] => 4962908 [volume] => 1354461 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 296.65 [high_price] => 301.65 [low_price] => 294.3 [close_price] => 300 [chn_per] => 1.32 [ttl_trd_qty] => 5383907 [volume] => 420999 ) ) [KAVDEFENCE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 63.5 [high_price] => 63.79 [low_price] => 63.47 [close_price] => 63.79 [chn_per] => 0.33 [ttl_trd_qty] => 879 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 65.18 [chn_per] => 2.52 [ttl_trd_qty] => 12276 [volume] => 11397 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.79 [chn_per] => 1.9 [ttl_trd_qty] => 14846 [volume] => 2570 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.79 [chn_per] => 1.9 [ttl_trd_qty] => 14846 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.96 [chn_per] => 2.17 [ttl_trd_qty] => 17682 [volume] => 2836 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.96 [chn_per] => 2.17 [ttl_trd_qty] => 17682 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 65.25 [chn_per] => 2.63 [ttl_trd_qty] => 18803 [volume] => 1121 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.96 [chn_per] => 2.17 [ttl_trd_qty] => 24817 [volume] => 6014 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.51 [chn_per] => 1.46 [ttl_trd_qty] => 25348 [volume] => 531 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.52 [chn_per] => 1.48 [ttl_trd_qty] => 26929 [volume] => 1581 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.52 [chn_per] => 1.48 [ttl_trd_qty] => 26929 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.35 [chn_per] => 1.21 [ttl_trd_qty] => 27555 [volume] => 626 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 65.07 [chn_per] => 2.34 [ttl_trd_qty] => 28165 [volume] => 610 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.45 [chn_per] => 1.37 [ttl_trd_qty] => 29211 [volume] => 1046 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.5 [chn_per] => 1.45 [ttl_trd_qty] => 29736 [volume] => 525 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.73 [chn_per] => 1.81 [ttl_trd_qty] => 30865 [volume] => 1129 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.51 [chn_per] => 1.46 [ttl_trd_qty] => 31112 [volume] => 247 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.51 [chn_per] => 1.46 [ttl_trd_qty] => 31112 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64 [chn_per] => 0.66 [ttl_trd_qty] => 34783 [volume] => 3671 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.7 [chn_per] => 1.76 [ttl_trd_qty] => 37749 [volume] => 2966 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.7 [chn_per] => 1.76 [ttl_trd_qty] => 37749 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 63.99 [chn_per] => 0.64 [ttl_trd_qty] => 42644 [volume] => 4895 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 63.99 [chn_per] => 0.64 [ttl_trd_qty] => 42644 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.11 [chn_per] => 0.83 [ttl_trd_qty] => 43015 [volume] => 371 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 63.47 [close_price] => 64.98 [chn_per] => 2.2 [ttl_trd_qty] => 48127 [volume] => 5112 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 63.5 [high_price] => 65.59 [low_price] => 62.5 [close_price] => 63.05 [chn_per] => -0.83 [ttl_trd_qty] => 57350 [volume] => 9223 ) ) [KAYA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 247.3 [high_price] => 251.52 [low_price] => 246.41 [close_price] => 249.9 [chn_per] => 2.2 [ttl_trd_qty] => 3298 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 249.9 [close_price] => 249.9 [chn_per] => 0.49 [ttl_trd_qty] => 100 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 247.66 [close_price] => 247.66 [chn_per] => -0.02 [ttl_trd_qty] => 223 [volume] => 123 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 247.66 [close_price] => 248.71 [chn_per] => -0.28 [ttl_trd_qty] => 1275 [volume] => 1052 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 243.04 [close_price] => 245.31 [chn_per] => -0.28 [ttl_trd_qty] => 1275 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 243.04 [close_price] => 245.31 [chn_per] => -1.36 [ttl_trd_qty] => 1526 [volume] => 251 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 243.04 [close_price] => 245.31 [chn_per] => -1.36 [ttl_trd_qty] => 1526 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 243.04 [close_price] => 247.59 [chn_per] => -1.36 [ttl_trd_qty] => 1526 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 243.04 [close_price] => 247.59 [chn_per] => -0.44 [ttl_trd_qty] => 1533 [volume] => 7 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 243.04 [close_price] => 247.59 [chn_per] => -0.44 [ttl_trd_qty] => 1533 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 243.04 [close_price] => 247.26 [chn_per] => -0.58 [ttl_trd_qty] => 1545 [volume] => 12 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 243.04 [close_price] => 249.18 [chn_per] => 0.2 [ttl_trd_qty] => 1645 [volume] => 100 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 243.04 [close_price] => 249.18 [chn_per] => 0.2 [ttl_trd_qty] => 1645 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.7 [close_price] => 242.94 [chn_per] => -2.31 [ttl_trd_qty] => 3181 [volume] => 1536 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.7 [close_price] => 242.94 [chn_per] => -2.31 [ttl_trd_qty] => 3181 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.7 [close_price] => 244.71 [chn_per] => -1.6 [ttl_trd_qty] => 3187 [volume] => 6 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.7 [close_price] => 244 [chn_per] => -1.6 [ttl_trd_qty] => 3187 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.7 [close_price] => 244.02 [chn_per] => -1.88 [ttl_trd_qty] => 3257 [volume] => 70 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.7 [close_price] => 244.58 [chn_per] => -1.88 [ttl_trd_qty] => 3257 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.7 [close_price] => 244.58 [chn_per] => -1.65 [ttl_trd_qty] => 3514 [volume] => 257 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.7 [close_price] => 243.74 [chn_per] => -1.97 [ttl_trd_qty] => 3578 [volume] => 64 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.7 [close_price] => 243.74 [chn_per] => -1.97 [ttl_trd_qty] => 4300 [volume] => 722 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.7 [close_price] => 244.22 [chn_per] => -1.8 [ttl_trd_qty] => 4745 [volume] => 445 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.7 [close_price] => 244.22 [chn_per] => -1.57 [ttl_trd_qty] => 4749 [volume] => 4 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.7 [close_price] => 243.99 [chn_per] => -1.57 [ttl_trd_qty] => 4830 [volume] => 81 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 249.92 [high_price] => 250.06 [low_price] => 241.55 [close_price] => 242.45 [chn_per] => -2.51 [ttl_trd_qty] => 5406 [volume] => 576 ) ) [KAYNES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3175 [high_price] => 3195 [low_price] => 3110 [close_price] => 3130 [chn_per] => -0.65 [ttl_trd_qty] => 1018571 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3150 [high_price] => 3204.7 [low_price] => 3150 [close_price] => 3168.5 [chn_per] => 1.49 [ttl_trd_qty] => 149445 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3150 [high_price] => 3204.7 [low_price] => 3142 [close_price] => 3156.2 [chn_per] => 1.1 [ttl_trd_qty] => 210098 [volume] => 60653 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3150 [high_price] => 3204.7 [low_price] => 3142 [close_price] => 3156.2 [chn_per] => 1.1 [ttl_trd_qty] => 210098 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3150 [high_price] => 3204.7 [low_price] => 3135 [close_price] => 3154.7 [chn_per] => 1.05 [ttl_trd_qty] => 264648 [volume] => 54550 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3170.1 [chn_per] => 1.54 [ttl_trd_qty] => 365787 [volume] => 101139 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3170.1 [chn_per] => 1.54 [ttl_trd_qty] => 365787 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3152 [chn_per] => 0.96 [ttl_trd_qty] => 400160 [volume] => 34373 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3181 [chn_per] => 1.89 [ttl_trd_qty] => 451547 [volume] => 51387 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3171.5 [chn_per] => 1.59 [ttl_trd_qty] => 473068 [volume] => 21521 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3184.4 [chn_per] => 2 [ttl_trd_qty] => 515003 [volume] => 41935 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3184.4 [chn_per] => 2 [ttl_trd_qty] => 515003 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3158 [chn_per] => 1.16 [ttl_trd_qty] => 566083 [volume] => 51080 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3170.9 [chn_per] => 1.57 [ttl_trd_qty] => 595634 [volume] => 29551 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3173 [chn_per] => 1.64 [ttl_trd_qty] => 617572 [volume] => 21938 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3178.1 [chn_per] => 1.8 [ttl_trd_qty] => 638132 [volume] => 20560 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3178.1 [chn_per] => 1.8 [ttl_trd_qty] => 638132 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3175.5 [chn_per] => 1.72 [ttl_trd_qty] => 675771 [volume] => 37639 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3177.7 [chn_per] => 1.79 [ttl_trd_qty] => 690613 [volume] => 14842 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3175.3 [chn_per] => 1.71 [ttl_trd_qty] => 689818 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3168 [chn_per] => 1.48 [ttl_trd_qty] => 749856 [volume] => 60038 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3168 [chn_per] => 1.48 [ttl_trd_qty] => 749856 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3155.4 [chn_per] => 1.07 [ttl_trd_qty] => 801805 [volume] => 51949 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3152.8 [chn_per] => 0.99 [ttl_trd_qty] => 813729 [volume] => 11924 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3155.8 [chn_per] => 1.09 [ttl_trd_qty] => 880610 [volume] => 66881 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3150 [high_price] => 3208 [low_price] => 3135 [close_price] => 3148 [chn_per] => 0.84 [ttl_trd_qty] => 935321 [volume] => 54711 ) ) [KCP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 169.01 [high_price] => 170.08 [low_price] => 169.01 [close_price] => 170.08 [chn_per] => 0.35 [ttl_trd_qty] => 136 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 169.01 [high_price] => 170.7 [low_price] => 169.01 [close_price] => 170.43 [chn_per] => 0.55 [ttl_trd_qty] => 2520 [volume] => 2384 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 169.01 [high_price] => 170.7 [low_price] => 169.01 [close_price] => 170.43 [chn_per] => 0.55 [ttl_trd_qty] => 2520 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 169.01 [close_price] => 170.25 [chn_per] => 0.45 [ttl_trd_qty] => 9972 [volume] => 7452 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 169.01 [close_price] => 170.25 [chn_per] => 0.45 [ttl_trd_qty] => 9972 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 169.01 [close_price] => 170 [chn_per] => 0.3 [ttl_trd_qty] => 11633 [volume] => 1661 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.77 [close_price] => 169.55 [chn_per] => 0.04 [ttl_trd_qty] => 14140 [volume] => 2507 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.77 [close_price] => 169.26 [chn_per] => -0.14 [ttl_trd_qty] => 15103 [volume] => 963 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.77 [close_price] => 169.26 [chn_per] => -0.14 [ttl_trd_qty] => 15660 [volume] => 557 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.77 [close_price] => 169.26 [chn_per] => -0.14 [ttl_trd_qty] => 15660 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.77 [close_price] => 169.89 [chn_per] => 0.24 [ttl_trd_qty] => 17904 [volume] => 2244 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.77 [close_price] => 169.23 [chn_per] => -0.15 [ttl_trd_qty] => 18565 [volume] => 661 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.77 [close_price] => 169.15 [chn_per] => -0.2 [ttl_trd_qty] => 19411 [volume] => 846 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.77 [close_price] => 169.15 [chn_per] => -0.2 [ttl_trd_qty] => 22324 [volume] => 2913 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.77 [close_price] => 169.15 [chn_per] => -0.2 [ttl_trd_qty] => 22324 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.77 [close_price] => 169 [chn_per] => -0.29 [ttl_trd_qty] => 27766 [volume] => 5442 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.77 [close_price] => 169 [chn_per] => -0.29 [ttl_trd_qty] => 27766 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.3 [close_price] => 168.33 [chn_per] => -0.68 [ttl_trd_qty] => 32365 [volume] => 4599 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.3 [close_price] => 168.91 [chn_per] => -0.34 [ttl_trd_qty] => 32374 [volume] => 9 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.3 [close_price] => 168.6 [chn_per] => -0.53 [ttl_trd_qty] => 34109 [volume] => 1735 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.3 [close_price] => 168.6 [chn_per] => -0.53 [ttl_trd_qty] => 34511 [volume] => 402 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.3 [close_price] => 168.67 [chn_per] => -0.48 [ttl_trd_qty] => 37115 [volume] => 2604 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.16 [close_price] => 168.5 [chn_per] => -0.58 [ttl_trd_qty] => 39188 [volume] => 2073 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.16 [close_price] => 168.78 [chn_per] => -0.42 [ttl_trd_qty] => 39614 [volume] => 426 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.16 [close_price] => 169.12 [chn_per] => -0.22 [ttl_trd_qty] => 44943 [volume] => 5329 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 169.01 [high_price] => 172.21 [low_price] => 168.16 [close_price] => 168.8 [chn_per] => -0.41 [ttl_trd_qty] => 48732 [volume] => 3789 ) ) [KCPSUGIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 22.1 [high_price] => 22.1 [low_price] => 22.07 [close_price] => 22.07 [chn_per] => 0 [ttl_trd_qty] => 501 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 22.1 [high_price] => 22.1 [low_price] => 22.07 [close_price] => 22.07 [chn_per] => 0 [ttl_trd_qty] => 501 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 22.1 [high_price] => 22.1 [low_price] => 22 [close_price] => 22.08 [chn_per] => 0.05 [ttl_trd_qty] => 9075 [volume] => 8574 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 22.1 [high_price] => 22.31 [low_price] => 21.96 [close_price] => 22.07 [chn_per] => 0 [ttl_trd_qty] => 105456 [volume] => 96381 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 22.1 [high_price] => 22.31 [low_price] => 21.96 [close_price] => 22.09 [chn_per] => 0.09 [ttl_trd_qty] => 125019 [volume] => 19563 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 22.1 [high_price] => 22.31 [low_price] => 21.96 [close_price] => 22.12 [chn_per] => 0.23 [ttl_trd_qty] => 142603 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 22.1 [high_price] => 22.31 [low_price] => 21.96 [close_price] => 22.12 [chn_per] => 0.23 [ttl_trd_qty] => 142603 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.19 [chn_per] => 0.54 [ttl_trd_qty] => 292944 [volume] => 150341 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.08 [chn_per] => 0.05 [ttl_trd_qty] => 313802 [volume] => 20858 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.08 [chn_per] => 0.05 [ttl_trd_qty] => 313802 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.15 [chn_per] => 0.36 [ttl_trd_qty] => 319329 [volume] => 5527 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.16 [chn_per] => 0.41 [ttl_trd_qty] => 320029 [volume] => 700 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.02 [chn_per] => -0.23 [ttl_trd_qty] => 349593 [volume] => 29564 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.12 [chn_per] => 0.23 [ttl_trd_qty] => 365805 [volume] => 16212 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.12 [chn_per] => 0.23 [ttl_trd_qty] => 365805 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.1 [chn_per] => 0.14 [ttl_trd_qty] => 368447 [volume] => 2642 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.11 [chn_per] => 0.18 [ttl_trd_qty] => 368566 [volume] => 119 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.01 [chn_per] => -0.27 [ttl_trd_qty] => 373970 [volume] => 5404 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.05 [chn_per] => -0.09 [ttl_trd_qty] => 383640 [volume] => 9670 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.05 [chn_per] => -0.09 [ttl_trd_qty] => 383661 [volume] => 21 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.02 [chn_per] => -0.23 [ttl_trd_qty] => 383787 [volume] => 126 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.03 [chn_per] => -0.18 [ttl_trd_qty] => 390730 [volume] => 6943 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.96 [close_price] => 22.03 [chn_per] => -0.18 [ttl_trd_qty] => 390730 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.9 [close_price] => 21.92 [chn_per] => -0.68 [ttl_trd_qty] => 420001 [volume] => 29271 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 22.1 [high_price] => 22.53 [low_price] => 21.9 [close_price] => 21.92 [chn_per] => -0.68 [ttl_trd_qty] => 420001 [volume] => 0 ) ) [KDDL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3142.9 [high_price] => 3279.7 [low_price] => 3142.9 [close_price] => 3250 [chn_per] => 3.71 [ttl_trd_qty] => 56189 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3221.9 [high_price] => 3262.2 [low_price] => 3209.9 [close_price] => 3256 [chn_per] => 1.06 [ttl_trd_qty] => 1324 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3221.9 [high_price] => 3271 [low_price] => 3209.9 [close_price] => 3263.5 [chn_per] => 1.29 [ttl_trd_qty] => 1756 [volume] => 432 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3221.9 [high_price] => 3289 [low_price] => 3209.9 [close_price] => 3265.5 [chn_per] => 1.35 [ttl_trd_qty] => 4657 [volume] => 2901 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3221.9 [high_price] => 3289 [low_price] => 3209.9 [close_price] => 3265.5 [chn_per] => 1.35 [ttl_trd_qty] => 4657 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3221.9 [high_price] => 3290 [low_price] => 3209.9 [close_price] => 3270.6 [chn_per] => 1.51 [ttl_trd_qty] => 6734 [volume] => 2077 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3221.9 [high_price] => 3290 [low_price] => 3209.9 [close_price] => 3267.4 [chn_per] => 1.41 [ttl_trd_qty] => 7330 [volume] => 596 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3221.9 [high_price] => 3290 [low_price] => 3209.9 [close_price] => 3267.4 [chn_per] => 1.41 [ttl_trd_qty] => 7330 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3221.9 [high_price] => 3296.7 [low_price] => 3209.9 [close_price] => 3288.2 [chn_per] => 2.05 [ttl_trd_qty] => 8719 [volume] => 1389 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3221.9 [high_price] => 3299 [low_price] => 3209.9 [close_price] => 3280.9 [chn_per] => 1.83 [ttl_trd_qty] => 9971 [volume] => 1252 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3221.9 [high_price] => 3313.9 [low_price] => 3209.9 [close_price] => 3305 [chn_per] => 2.58 [ttl_trd_qty] => 13233 [volume] => 3262 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3221.9 [high_price] => 3313.9 [low_price] => 3209.9 [close_price] => 3301 [chn_per] => 2.45 [ttl_trd_qty] => 13462 [volume] => 229 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3221.9 [high_price] => 3323 [low_price] => 3209.9 [close_price] => 3315 [chn_per] => 2.89 [ttl_trd_qty] => 15821 [volume] => 2359 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3221.9 [high_price] => 3323 [low_price] => 3209.9 [close_price] => 3308.8 [chn_per] => 2.69 [ttl_trd_qty] => 16998 [volume] => 1177 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3221.9 [high_price] => 3323 [low_price] => 3209.9 [close_price] => 3305.8 [chn_per] => 2.6 [ttl_trd_qty] => 17002 [volume] => 4 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3221.9 [high_price] => 3323 [low_price] => 3209.9 [close_price] => 3308.6 [chn_per] => 2.69 [ttl_trd_qty] => 18040 [volume] => 1038 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3221.9 [high_price] => 3323 [low_price] => 3209.9 [close_price] => 3308.6 [chn_per] => 2.69 [ttl_trd_qty] => 18040 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3221.9 [high_price] => 3323 [low_price] => 3209.9 [close_price] => 3298.9 [chn_per] => 2.39 [ttl_trd_qty] => 19908 [volume] => 1868 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3221.9 [high_price] => 3323 [low_price] => 3209.9 [close_price] => 3298.9 [chn_per] => 2.39 [ttl_trd_qty] => 19908 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3221.9 [high_price] => 3323 [low_price] => 3209.9 [close_price] => 3294.6 [chn_per] => 2.25 [ttl_trd_qty] => 20301 [volume] => 393 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3221.9 [high_price] => 3323 [low_price] => 3209.9 [close_price] => 3287.1 [chn_per] => 2.02 [ttl_trd_qty] => 21020 [volume] => 719 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3221.9 [high_price] => 3323 [low_price] => 3209.9 [close_price] => 3300.1 [chn_per] => 2.42 [ttl_trd_qty] => 21426 [volume] => 406 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3221.9 [high_price] => 3323 [low_price] => 3209.9 [close_price] => 3305 [chn_per] => 2.58 [ttl_trd_qty] => 22405 [volume] => 979 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3221.9 [high_price] => 3323 [low_price] => 3209.9 [close_price] => 3301.2 [chn_per] => 2.46 [ttl_trd_qty] => 22413 [volume] => 8 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3221.9 [high_price] => 3324.7 [low_price] => 3209.9 [close_price] => 3309.1 [chn_per] => 2.7 [ttl_trd_qty] => 24902 [volume] => 2489 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3221.9 [high_price] => 3324.7 [low_price] => 3209.9 [close_price] => 3308.9 [chn_per] => 2.7 [ttl_trd_qty] => 26506 [volume] => 1604 ) ) [KEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 526.5 [high_price] => 526.5 [low_price] => 520.2 [close_price] => 524.25 [chn_per] => 0.53 [ttl_trd_qty] => 60948 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 520.2 [close_price] => 526.55 [chn_per] => 0.97 [ttl_trd_qty] => 265870 [volume] => 204922 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 520.2 [close_price] => 526.55 [chn_per] => 0.97 [ttl_trd_qty] => 265870 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 519.5 [close_price] => 520.8 [chn_per] => -0.13 [ttl_trd_qty] => 440717 [volume] => 174847 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 519.5 [close_price] => 520.8 [chn_per] => -0.13 [ttl_trd_qty] => 440717 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 519.5 [close_price] => 524.55 [chn_per] => 0.58 [ttl_trd_qty] => 528296 [volume] => 87579 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 519.5 [close_price] => 524.05 [chn_per] => 0.49 [ttl_trd_qty] => 554478 [volume] => 26182 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 519.5 [close_price] => 524.5 [chn_per] => 0.58 [ttl_trd_qty] => 585434 [volume] => 30956 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 519.5 [close_price] => 524.25 [chn_per] => 0.53 [ttl_trd_qty] => 605478 [volume] => 20044 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 519.5 [close_price] => 524.25 [chn_per] => 0.53 [ttl_trd_qty] => 605478 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 519.5 [close_price] => 522.6 [chn_per] => 0.21 [ttl_trd_qty] => 681608 [volume] => 76130 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 519.5 [close_price] => 520.6 [chn_per] => -0.17 [ttl_trd_qty] => 730721 [volume] => 49113 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 519.5 [close_price] => 520.85 [chn_per] => -0.12 [ttl_trd_qty] => 749297 [volume] => 18576 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 519.5 [chn_per] => -0.38 [ttl_trd_qty] => 808269 [volume] => 58972 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 519.5 [chn_per] => -0.38 [ttl_trd_qty] => 808269 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 520.9 [chn_per] => -0.12 [ttl_trd_qty] => 840381 [volume] => 32112 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 520.9 [chn_per] => -0.12 [ttl_trd_qty] => 840381 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 520.4 [chn_per] => -0.21 [ttl_trd_qty] => 895127 [volume] => 54746 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 520.25 [chn_per] => -0.24 [ttl_trd_qty] => 909731 [volume] => 14604 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 519.85 [chn_per] => -0.32 [ttl_trd_qty] => 936525 [volume] => 26794 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 520.7 [chn_per] => -0.15 [ttl_trd_qty] => 951923 [volume] => 15398 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 521.4 [chn_per] => -0.02 [ttl_trd_qty] => 978641 [volume] => 26718 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 521.65 [chn_per] => 0.03 [ttl_trd_qty] => 1012648 [volume] => 34007 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 522.2 [chn_per] => 0.13 [ttl_trd_qty] => 1038025 [volume] => 25377 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 521.3 [chn_per] => -0.04 [ttl_trd_qty] => 1139061 [volume] => 101036 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 526.5 [high_price] => 529.7 [low_price] => 518.5 [close_price] => 520.5 [chn_per] => -0.19 [ttl_trd_qty] => 1217091 [volume] => 78030 ) ) [KECL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 117.3 [high_price] => 117.3 [low_price] => 117.3 [close_price] => 117.3 [chn_per] => 2 [ttl_trd_qty] => 27312 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 117.3 [high_price] => 117.3 [low_price] => 117.3 [close_price] => 117.3 [chn_per] => 2 [ttl_trd_qty] => 27312 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 117.3 [high_price] => 117.3 [low_price] => 117.3 [close_price] => 117.3 [chn_per] => 2 [ttl_trd_qty] => 27312 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 117.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 117.3 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 7866 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 7866 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 7866 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 7866 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 16683 [volume] => 8817 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 16683 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 16683 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 18693 [volume] => 2010 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 18693 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 18693 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 18693 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 18693 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 18852 [volume] => 159 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 18852 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 18852 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 18852 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 20149 [volume] => 1297 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 20149 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 20149 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 20149 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 119.64 [high_price] => 119.64 [low_price] => 119.64 [close_price] => 119.64 [chn_per] => 1.99 [ttl_trd_qty] => 25532 [volume] => 5383 ) ) [KEI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5438.5 [close_price] => 5472.5 [chn_per] => 0.83 [ttl_trd_qty] => 4125 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5423 [close_price] => 5447 [chn_per] => 0.36 [ttl_trd_qty] => 25965 [volume] => 21840 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5423 [close_price] => 5447 [chn_per] => 0.36 [ttl_trd_qty] => 25965 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5423 [close_price] => 5444 [chn_per] => 0.3 [ttl_trd_qty] => 52712 [volume] => 26747 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5423 [close_price] => 5444 [chn_per] => 0.3 [ttl_trd_qty] => 52712 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5375 [close_price] => 5380.5 [chn_per] => -0.87 [ttl_trd_qty] => 78273 [volume] => 25561 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5349 [close_price] => 5370 [chn_per] => -1.06 [ttl_trd_qty] => 91317 [volume] => 13044 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5349 [close_price] => 5393.5 [chn_per] => -0.63 [ttl_trd_qty] => 99221 [volume] => 7904 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5349 [close_price] => 5371 [chn_per] => -1.04 [ttl_trd_qty] => 107381 [volume] => 8160 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5349 [close_price] => 5371 [chn_per] => -1.04 [ttl_trd_qty] => 107381 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5327.5 [close_price] => 5331.5 [chn_per] => -1.77 [ttl_trd_qty] => 133341 [volume] => 25960 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5312 [close_price] => 5317 [chn_per] => -2.04 [ttl_trd_qty] => 144093 [volume] => 10752 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5246.5 [close_price] => 5252 [chn_per] => -3.23 [ttl_trd_qty] => 159488 [volume] => 15395 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5194 [close_price] => 5253.5 [chn_per] => -3.21 [ttl_trd_qty] => 203288 [volume] => 43800 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5194 [close_price] => 5253.5 [chn_per] => -3.21 [ttl_trd_qty] => 203288 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5191.5 [close_price] => 5234 [chn_per] => -3.57 [ttl_trd_qty] => 241838 [volume] => 38550 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5191.5 [close_price] => 5234 [chn_per] => -3.57 [ttl_trd_qty] => 241838 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5191.5 [close_price] => 5258 [chn_per] => -3.12 [ttl_trd_qty] => 261188 [volume] => 19350 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5191.5 [close_price] => 5271.5 [chn_per] => -2.87 [ttl_trd_qty] => 264593 [volume] => 3405 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5191.5 [close_price] => 5271.5 [chn_per] => -2.87 [ttl_trd_qty] => 271842 [volume] => 7249 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5191.5 [close_price] => 5287 [chn_per] => -2.59 [ttl_trd_qty] => 277849 [volume] => 6007 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5191.5 [close_price] => 5276.5 [chn_per] => -2.78 [ttl_trd_qty] => 284008 [volume] => 6159 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5191.5 [close_price] => 5262.5 [chn_per] => -3.04 [ttl_trd_qty] => 294675 [volume] => 10667 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5191.5 [close_price] => 5250 [chn_per] => -3.27 [ttl_trd_qty] => 298555 [volume] => 3880 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5191.5 [close_price] => 5250 [chn_per] => -3.27 [ttl_trd_qty] => 323585 [volume] => 25030 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5454 [high_price] => 5485.5 [low_price] => 5191.5 [close_price] => 5251 [chn_per] => -3.25 [ttl_trd_qty] => 344473 [volume] => 20888 ) ) [KELLTONTEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 15.26 [high_price] => 15.38 [low_price] => 15.23 [close_price] => 15.24 [chn_per] => -0.52 [ttl_trd_qty] => 17080 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 15.26 [high_price] => 15.38 [low_price] => 15.23 [close_price] => 15.34 [chn_per] => 0.13 [ttl_trd_qty] => 75921 [volume] => 58841 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 15.26 [high_price] => 15.4 [low_price] => 15.23 [close_price] => 15.4 [chn_per] => 0.52 [ttl_trd_qty] => 129828 [volume] => 53907 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 15.26 [high_price] => 15.4 [low_price] => 15.23 [close_price] => 15.4 [chn_per] => 0.52 [ttl_trd_qty] => 129828 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.37 [chn_per] => 0.33 [ttl_trd_qty] => 222872 [volume] => 93044 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.37 [chn_per] => 0.33 [ttl_trd_qty] => 222872 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.33 [chn_per] => 0.07 [ttl_trd_qty] => 372843 [volume] => 149971 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.35 [chn_per] => 0.2 [ttl_trd_qty] => 410593 [volume] => 37750 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.35 [chn_per] => 0.2 [ttl_trd_qty] => 440986 [volume] => 30393 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.34 [chn_per] => 0.13 [ttl_trd_qty] => 464831 [volume] => 23845 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.34 [chn_per] => 0.13 [ttl_trd_qty] => 464831 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.32 [chn_per] => 0 [ttl_trd_qty] => 486661 [volume] => 21830 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.34 [chn_per] => 0.13 [ttl_trd_qty] => 500363 [volume] => 13702 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.33 [chn_per] => 0.07 [ttl_trd_qty] => 528522 [volume] => 28159 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.32 [chn_per] => 0 [ttl_trd_qty] => 554465 [volume] => 25943 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.33 [chn_per] => 0.07 [ttl_trd_qty] => 568652 [volume] => 14187 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.33 [chn_per] => 0.07 [ttl_trd_qty] => 593591 [volume] => 24939 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.33 [chn_per] => 0.07 [ttl_trd_qty] => 593591 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.25 [chn_per] => -0.46 [ttl_trd_qty] => 628315 [volume] => 34724 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.3 [chn_per] => -0.13 [ttl_trd_qty] => 653409 [volume] => 25094 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.3 [chn_per] => -0.13 [ttl_trd_qty] => 653409 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.26 [chn_per] => -0.39 [ttl_trd_qty] => 667226 [volume] => 13817 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.26 [chn_per] => -0.39 [ttl_trd_qty] => 667226 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.29 [chn_per] => -0.2 [ttl_trd_qty] => 704414 [volume] => 37188 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.23 [close_price] => 15.35 [chn_per] => 0.2 [ttl_trd_qty] => 798009 [volume] => 93595 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 15.26 [high_price] => 15.47 [low_price] => 15.2 [close_price] => 15.35 [chn_per] => 0.2 [ttl_trd_qty] => 893309 [volume] => 95300 ) ) [KERNEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2078.4 [high_price] => 2194 [low_price] => 2070.1 [close_price] => 2194 [chn_per] => 6.7 [ttl_trd_qty] => 241328 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2180.7 [high_price] => 2233.9 [low_price] => 2171.7 [close_price] => 2224.9 [chn_per] => 3.01 [ttl_trd_qty] => 49956 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2180.7 [high_price] => 2239.9 [low_price] => 2171.7 [close_price] => 2223.2 [chn_per] => 2.93 [ttl_trd_qty] => 71382 [volume] => 21426 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2180.7 [high_price] => 2239.9 [low_price] => 2171.7 [close_price] => 2223.2 [chn_per] => 2.93 [ttl_trd_qty] => 71382 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2180.7 [high_price] => 2241.8 [low_price] => 2171.7 [close_price] => 2241.8 [chn_per] => 3.79 [ttl_trd_qty] => 98374 [volume] => 26992 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2180.7 [high_price] => 2290 [low_price] => 2171.7 [close_price] => 2289.2 [chn_per] => 5.99 [ttl_trd_qty] => 164595 [volume] => 66221 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2180.7 [high_price] => 2290 [low_price] => 2171.7 [close_price] => 2289.2 [chn_per] => 5.99 [ttl_trd_qty] => 164595 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2180.7 [high_price] => 2295.9 [low_price] => 2171.7 [close_price] => 2281 [chn_per] => 5.61 [ttl_trd_qty] => 188009 [volume] => 23414 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2180.7 [high_price] => 2295.9 [low_price] => 2171.7 [close_price] => 2286 [chn_per] => 5.84 [ttl_trd_qty] => 200463 [volume] => 12454 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2180.7 [high_price] => 2295.9 [low_price] => 2171.7 [close_price] => 2270.1 [chn_per] => 5.1 [ttl_trd_qty] => 219355 [volume] => 18892 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2300 [chn_per] => 6.49 [ttl_trd_qty] => 261450 [volume] => 42095 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2300 [chn_per] => 6.49 [ttl_trd_qty] => 261450 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2300.8 [chn_per] => 6.52 [ttl_trd_qty] => 275934 [volume] => 14484 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2304.6 [chn_per] => 6.7 [ttl_trd_qty] => 291765 [volume] => 15831 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2296 [chn_per] => 6.3 [ttl_trd_qty] => 295993 [volume] => 4228 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2296.1 [chn_per] => 6.31 [ttl_trd_qty] => 303376 [volume] => 7383 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2296.1 [chn_per] => 6.31 [ttl_trd_qty] => 303376 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2289 [chn_per] => 5.98 [ttl_trd_qty] => 322141 [volume] => 18765 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2286.9 [chn_per] => 5.88 [ttl_trd_qty] => 326807 [volume] => 4666 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2287.1 [chn_per] => 5.89 [ttl_trd_qty] => 326730 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2269.9 [chn_per] => 5.09 [ttl_trd_qty] => 345758 [volume] => 19028 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2269.9 [chn_per] => 5.09 [ttl_trd_qty] => 345758 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2286.4 [chn_per] => 5.86 [ttl_trd_qty] => 362726 [volume] => 16968 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2284.8 [chn_per] => 5.78 [ttl_trd_qty] => 364787 [volume] => 2061 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2306 [chn_per] => 6.76 [ttl_trd_qty] => 384333 [volume] => 19546 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2180.7 [high_price] => 2328.9 [low_price] => 2171.7 [close_price] => 2290 [chn_per] => 6.02 [ttl_trd_qty] => 408166 [volume] => 23833 ) ) [KFINTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 879.95 [high_price] => 890 [low_price] => 879 [close_price] => 886 [chn_per] => 0.7 [ttl_trd_qty] => 16851 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.35 [close_price] => 875.7 [chn_per] => -0.47 [ttl_trd_qty] => 66296 [volume] => 49445 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.35 [close_price] => 875.7 [chn_per] => -0.47 [ttl_trd_qty] => 66296 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 875.7 [chn_per] => -0.47 [ttl_trd_qty] => 138528 [volume] => 72232 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 876 [chn_per] => -0.43 [ttl_trd_qty] => 151986 [volume] => 13458 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 876 [chn_per] => -0.43 [ttl_trd_qty] => 151986 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 884.6 [chn_per] => 0.55 [ttl_trd_qty] => 255072 [volume] => 103086 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 886.1 [chn_per] => 0.72 [ttl_trd_qty] => 302506 [volume] => 47434 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 888.15 [chn_per] => 0.95 [ttl_trd_qty] => 327753 [volume] => 25247 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 886 [chn_per] => 0.7 [ttl_trd_qty] => 341460 [volume] => 13707 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 882.55 [chn_per] => 0.31 [ttl_trd_qty] => 368321 [volume] => 26861 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.15 [chn_per] => 0.15 [ttl_trd_qty] => 426981 [volume] => 58660 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.85 [chn_per] => 0.23 [ttl_trd_qty] => 438188 [volume] => 11207 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.1 [chn_per] => 0.15 [ttl_trd_qty] => 455256 [volume] => 17068 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.55 [chn_per] => 0.2 [ttl_trd_qty] => 492022 [volume] => 36766 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 880.5 [chn_per] => 0.08 [ttl_trd_qty] => 505459 [volume] => 13437 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 880.5 [chn_per] => 0.08 [ttl_trd_qty] => 505459 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.7 [chn_per] => 0.22 [ttl_trd_qty] => 528628 [volume] => 23169 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.95 [chn_per] => 0.24 [ttl_trd_qty] => 540623 [volume] => 11995 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.95 [chn_per] => 0.24 [ttl_trd_qty] => 540623 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.65 [chn_per] => 0.21 [ttl_trd_qty] => 564241 [volume] => 23618 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.35 [chn_per] => 0.18 [ttl_trd_qty] => 578195 [volume] => 13954 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.35 [chn_per] => 0.18 [ttl_trd_qty] => 578195 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.1 [chn_per] => 0.15 [ttl_trd_qty] => 599808 [volume] => 21613 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.85 [chn_per] => 0.23 [ttl_trd_qty] => 715127 [volume] => 115319 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 879.95 [high_price] => 890 [low_price] => 873.2 [close_price] => 881.85 [chn_per] => 0.23 [ttl_trd_qty] => 715127 [volume] => 0 ) ) [KHADIM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 108 [chn_per] => -0.1 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 108.11 [high_price] => 108.11 [low_price] => 107.3 [close_price] => 107.3 [chn_per] => -0.75 [ttl_trd_qty] => 2001 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 107.3 [close_price] => 109.24 [chn_per] => 1.05 [ttl_trd_qty] => 3077 [volume] => 1076 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 107.3 [close_price] => 109.24 [chn_per] => 1.05 [ttl_trd_qty] => 3077 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 107.3 [close_price] => 108 [chn_per] => -0.1 [ttl_trd_qty] => 3153 [volume] => 76 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 107.3 [close_price] => 109 [chn_per] => 0.82 [ttl_trd_qty] => 3203 [volume] => 50 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 107.3 [close_price] => 109 [chn_per] => 0.82 [ttl_trd_qty] => 3614 [volume] => 411 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 107.3 [close_price] => 108 [chn_per] => -0.1 [ttl_trd_qty] => 4434 [volume] => 820 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 107.3 [close_price] => 108 [chn_per] => -0.1 [ttl_trd_qty] => 4664 [volume] => 230 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 107.3 [close_price] => 108.85 [chn_per] => 0.68 [ttl_trd_qty] => 4665 [volume] => 1 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 107.3 [close_price] => 108 [chn_per] => -0.1 [ttl_trd_qty] => 7673 [volume] => 3008 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 107.3 [close_price] => 107.5 [chn_per] => -0.56 [ttl_trd_qty] => 9470 [volume] => 1797 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 107 [close_price] => 107.5 [chn_per] => -0.56 [ttl_trd_qty] => 10466 [volume] => 996 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 106.5 [chn_per] => -1.49 [ttl_trd_qty] => 13245 [volume] => 2779 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 106.5 [chn_per] => -1.49 [ttl_trd_qty] => 13382 [volume] => 137 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 108.14 [chn_per] => 0.03 [ttl_trd_qty] => 13395 [volume] => 13 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 108.14 [chn_per] => 0.03 [ttl_trd_qty] => 13395 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 106.8 [chn_per] => -1.21 [ttl_trd_qty] => 13396 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 106.8 [chn_per] => -1.21 [ttl_trd_qty] => 13396 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 108.5 [chn_per] => 0.36 [ttl_trd_qty] => 13455 [volume] => 59 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 108.5 [chn_per] => 0.36 [ttl_trd_qty] => 13455 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 106.5 [chn_per] => -1.49 [ttl_trd_qty] => 13971 [volume] => 516 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 106.5 [chn_per] => -1.49 [ttl_trd_qty] => 13971 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 106.5 [chn_per] => -1.49 [ttl_trd_qty] => 13971 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 107.5 [chn_per] => -0.56 [ttl_trd_qty] => 14481 [volume] => 510 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 108.11 [high_price] => 109.24 [low_price] => 106 [close_price] => 106.5 [chn_per] => -1.49 [ttl_trd_qty] => 15651 [volume] => 1170 ) ) [KHAICHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 53.57 [close_price] => 54.38 [chn_per] => 1.57 [ttl_trd_qty] => 1020 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 53.57 [close_price] => 54 [chn_per] => 0.86 [ttl_trd_qty] => 1455 [volume] => 435 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 53.57 [close_price] => 54 [chn_per] => 0.86 [ttl_trd_qty] => 1455 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.8 [close_price] => 52.8 [chn_per] => -1.38 [ttl_trd_qty] => 21955 [volume] => 20500 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.96 [chn_per] => 0.78 [ttl_trd_qty] => 35933 [volume] => 13978 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.96 [chn_per] => 0.78 [ttl_trd_qty] => 35933 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.6 [chn_per] => 0.11 [ttl_trd_qty] => 38345 [volume] => 2412 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 54 [chn_per] => 0.86 [ttl_trd_qty] => 45438 [volume] => 7093 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 54 [chn_per] => 0.86 [ttl_trd_qty] => 45964 [volume] => 526 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.5 [chn_per] => -0.07 [ttl_trd_qty] => 47157 [volume] => 1193 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.7 [chn_per] => 0.3 [ttl_trd_qty] => 52984 [volume] => 5827 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.7 [chn_per] => 0.3 [ttl_trd_qty] => 53382 [volume] => 398 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.99 [chn_per] => 0.84 [ttl_trd_qty] => 57238 [volume] => 3856 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.5 [chn_per] => -0.07 [ttl_trd_qty] => 57613 [volume] => 375 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.43 [chn_per] => -0.21 [ttl_trd_qty] => 57818 [volume] => 205 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.5 [chn_per] => -0.07 [ttl_trd_qty] => 59448 [volume] => 1630 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.5 [chn_per] => -0.07 [ttl_trd_qty] => 59448 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.7 [chn_per] => 0.3 [ttl_trd_qty] => 65872 [volume] => 6424 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.98 [chn_per] => 0.82 [ttl_trd_qty] => 68012 [volume] => 2140 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.98 [chn_per] => 0.82 [ttl_trd_qty] => 68012 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.37 [chn_per] => -0.32 [ttl_trd_qty] => 69988 [volume] => 1976 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.05 [chn_per] => -0.92 [ttl_trd_qty] => 80352 [volume] => 10364 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.05 [chn_per] => -0.92 [ttl_trd_qty] => 80352 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.45 [chn_per] => -0.17 [ttl_trd_qty] => 84063 [volume] => 3711 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.06 [chn_per] => -0.9 [ttl_trd_qty] => 92004 [volume] => 7941 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 53.57 [high_price] => 54.38 [low_price] => 52.35 [close_price] => 53.06 [chn_per] => -0.9 [ttl_trd_qty] => 92004 [volume] => 0 ) ) [KICL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5397.5 [high_price] => 5397.5 [low_price] => 5223.5 [close_price] => 5305 [chn_per] => 0.7 [ttl_trd_qty] => 1684 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5290 [high_price] => 5316.5 [low_price] => 5290 [close_price] => 5308 [chn_per] => -0.16 [ttl_trd_qty] => 9 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5290 [high_price] => 5316.5 [low_price] => 5290 [close_price] => 5308 [chn_per] => -0.16 [ttl_trd_qty] => 20 [volume] => 11 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5290 [high_price] => 5339 [low_price] => 5290 [close_price] => 5339 [chn_per] => 0.42 [ttl_trd_qty] => 21 [volume] => 1 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5290 [high_price] => 5339 [low_price] => 5290 [close_price] => 5339 [chn_per] => 0.42 [ttl_trd_qty] => 21 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5290 [high_price] => 5360 [low_price] => 5290 [close_price] => 5359.5 [chn_per] => 0.81 [ttl_trd_qty] => 68 [volume] => 47 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5290 [high_price] => 5360 [low_price] => 5290 [close_price] => 5320 [chn_per] => 0.07 [ttl_trd_qty] => 194 [volume] => 126 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5290 [high_price] => 5360 [low_price] => 5290 [close_price] => 5320 [chn_per] => 0.07 [ttl_trd_qty] => 194 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5290 [high_price] => 5360 [low_price] => 5290 [close_price] => 5320.5 [chn_per] => 0.08 [ttl_trd_qty] => 206 [volume] => 12 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5290 [high_price] => 5360 [low_price] => 5290 [close_price] => 5350 [chn_per] => 0.63 [ttl_trd_qty] => 217 [volume] => 11 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5290 [high_price] => 5360 [low_price] => 5290 [close_price] => 5340 [chn_per] => 0.44 [ttl_trd_qty] => 232 [volume] => 15 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5290 [high_price] => 5360 [low_price] => 5290 [close_price] => 5340 [chn_per] => 0.44 [ttl_trd_qty] => 232 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5290 [high_price] => 5360 [low_price] => 5277.5 [close_price] => 5320 [chn_per] => 0.07 [ttl_trd_qty] => 394 [volume] => 162 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5260.5 [chn_per] => -1.05 [ttl_trd_qty] => 429 [volume] => 35 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5260.5 [chn_per] => -1.05 [ttl_trd_qty] => 429 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5265 [chn_per] => -0.97 [ttl_trd_qty] => 487 [volume] => 58 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5265 [chn_per] => -0.97 [ttl_trd_qty] => 487 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5287 [chn_per] => -0.55 [ttl_trd_qty] => 504 [volume] => 17 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5287 [chn_per] => -0.55 [ttl_trd_qty] => 504 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5287 [chn_per] => -0.55 [ttl_trd_qty] => 504 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5287 [chn_per] => -0.55 [ttl_trd_qty] => 504 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5271 [chn_per] => -0.86 [ttl_trd_qty] => 529 [volume] => 25 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5287 [chn_per] => -0.55 [ttl_trd_qty] => 543 [volume] => 14 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5287 [chn_per] => -0.55 [ttl_trd_qty] => 543 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5288 [chn_per] => -0.54 [ttl_trd_qty] => 557 [volume] => 14 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5290 [high_price] => 5360 [low_price] => 5260.5 [close_price] => 5272 [chn_per] => -0.84 [ttl_trd_qty] => 631 [volume] => 74 ) ) [KILITCH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 195.81 [high_price] => 195.81 [low_price] => 194.35 [close_price] => 194.74 [chn_per] => 0.01 [ttl_trd_qty] => 1179 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 195.81 [high_price] => 198.09 [low_price] => 192.84 [close_price] => 195.85 [chn_per] => 0.58 [ttl_trd_qty] => 16661 [volume] => 15482 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 195.81 [high_price] => 198.09 [low_price] => 192.84 [close_price] => 197.98 [chn_per] => 1.67 [ttl_trd_qty] => 24324 [volume] => 7663 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 195.81 [high_price] => 200 [low_price] => 192.84 [close_price] => 197 [chn_per] => 1.17 [ttl_trd_qty] => 35215 [volume] => 10891 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 195.81 [high_price] => 200 [low_price] => 192.84 [close_price] => 197 [chn_per] => 1.17 [ttl_trd_qty] => 35215 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 195.81 [high_price] => 200 [low_price] => 192.84 [close_price] => 198.79 [chn_per] => 2.08 [ttl_trd_qty] => 45139 [volume] => 9924 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 195.81 [high_price] => 200 [low_price] => 192.84 [close_price] => 197.47 [chn_per] => 1.41 [ttl_trd_qty] => 48662 [volume] => 3523 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 195.81 [high_price] => 205.88 [low_price] => 192.84 [close_price] => 203.01 [chn_per] => 4.25 [ttl_trd_qty] => 77713 [volume] => 29051 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 203.9 [chn_per] => 4.71 [ttl_trd_qty] => 104191 [volume] => 26478 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 203.21 [chn_per] => 4.35 [ttl_trd_qty] => 117169 [volume] => 12978 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 203.55 [chn_per] => 4.53 [ttl_trd_qty] => 121573 [volume] => 4404 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 203.49 [chn_per] => 4.5 [ttl_trd_qty] => 125075 [volume] => 3502 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 204.68 [chn_per] => 5.11 [ttl_trd_qty] => 136108 [volume] => 11033 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 202.66 [chn_per] => 4.07 [ttl_trd_qty] => 141760 [volume] => 5652 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 201.55 [chn_per] => 3.5 [ttl_trd_qty] => 144779 [volume] => 3019 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 202.06 [chn_per] => 3.76 [ttl_trd_qty] => 147699 [volume] => 2920 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 202.06 [chn_per] => 3.76 [ttl_trd_qty] => 147699 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 205.18 [chn_per] => 5.37 [ttl_trd_qty] => 177823 [volume] => 30124 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 204.3 [chn_per] => 4.91 [ttl_trd_qty] => 188015 [volume] => 10192 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 204.3 [chn_per] => 4.91 [ttl_trd_qty] => 188015 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 204.06 [chn_per] => 4.79 [ttl_trd_qty] => 195707 [volume] => 7692 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 202.6 [chn_per] => 4.04 [ttl_trd_qty] => 201288 [volume] => 5581 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 195.81 [high_price] => 206.72 [low_price] => 192.84 [close_price] => 205.7 [chn_per] => 5.63 [ttl_trd_qty] => 211125 [volume] => 9837 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 195.81 [high_price] => 207 [low_price] => 192.84 [close_price] => 206.27 [chn_per] => 5.93 [ttl_trd_qty] => 217145 [volume] => 6020 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 195.81 [high_price] => 207 [low_price] => 192.84 [close_price] => 205.49 [chn_per] => 5.53 [ttl_trd_qty] => 229398 [volume] => 12253 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 195.81 [high_price] => 207 [low_price] => 192.84 [close_price] => 205 [chn_per] => 5.27 [ttl_trd_qty] => 247847 [volume] => 18449 ) ) [KIMS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 814 [high_price] => 834.7 [low_price] => 808.3 [close_price] => 820 [chn_per] => 1.81 [ttl_trd_qty] => 1245700 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 833.75 [chn_per] => 2.35 [ttl_trd_qty] => 88465 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 836.3 [chn_per] => 2.66 [ttl_trd_qty] => 120613 [volume] => 32148 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 828.3 [chn_per] => 1.68 [ttl_trd_qty] => 174515 [volume] => 53902 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 828.3 [chn_per] => 1.68 [ttl_trd_qty] => 174515 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 831.05 [chn_per] => 2.02 [ttl_trd_qty] => 197176 [volume] => 22661 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 832.35 [chn_per] => 2.18 [ttl_trd_qty] => 212685 [volume] => 15509 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 832.35 [chn_per] => 2.18 [ttl_trd_qty] => 212685 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 831.85 [chn_per] => 2.12 [ttl_trd_qty] => 220657 [volume] => 7972 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 829.95 [chn_per] => 1.88 [ttl_trd_qty] => 228177 [volume] => 7520 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 829.7 [chn_per] => 1.85 [ttl_trd_qty] => 236382 [volume] => 8205 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 829 [chn_per] => 1.77 [ttl_trd_qty] => 236570 [volume] => 188 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 831.5 [chn_per] => 2.07 [ttl_trd_qty] => 254424 [volume] => 17854 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 833.1 [chn_per] => 2.27 [ttl_trd_qty] => 263708 [volume] => 9284 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 833.8 [chn_per] => 2.36 [ttl_trd_qty] => 264655 [volume] => 947 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 831.15 [chn_per] => 2.03 [ttl_trd_qty] => 278730 [volume] => 14075 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 831.15 [chn_per] => 2.03 [ttl_trd_qty] => 278730 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 831 [chn_per] => 2.01 [ttl_trd_qty] => 287718 [volume] => 8988 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 831 [chn_per] => 2.01 [ttl_trd_qty] => 287718 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 830.35 [chn_per] => 1.93 [ttl_trd_qty] => 292057 [volume] => 4339 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 830.25 [chn_per] => 1.92 [ttl_trd_qty] => 296783 [volume] => 4726 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 828.3 [chn_per] => 1.68 [ttl_trd_qty] => 307857 [volume] => 11074 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 829.05 [chn_per] => 1.77 [ttl_trd_qty] => 316129 [volume] => 8272 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 828.75 [chn_per] => 1.74 [ttl_trd_qty] => 316341 [volume] => 212 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 830.5 [chn_per] => 1.95 [ttl_trd_qty] => 331679 [volume] => 15338 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 818 [high_price] => 841 [low_price] => 818 [close_price] => 832.25 [chn_per] => 2.17 [ttl_trd_qty] => 357608 [volume] => 25929 ) ) [KINGFA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5111 [high_price] => 5111.5 [low_price] => 5055.5 [close_price] => 5067.5 [chn_per] => -1.84 [ttl_trd_qty] => 168 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5111 [high_price] => 5139.5 [low_price] => 5055.5 [close_price] => 5111 [chn_per] => -1 [ttl_trd_qty] => 432 [volume] => 264 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5111 [high_price] => 5139.5 [low_price] => 5055.5 [close_price] => 5122.5 [chn_per] => -0.77 [ttl_trd_qty] => 632 [volume] => 200 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5111 [high_price] => 5139.5 [low_price] => 5055.5 [close_price] => 5122.5 [chn_per] => -0.77 [ttl_trd_qty] => 632 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5111 [high_price] => 5139.5 [low_price] => 5055.5 [close_price] => 5120 [chn_per] => -0.82 [ttl_trd_qty] => 717 [volume] => 85 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5109 [chn_per] => -1.04 [ttl_trd_qty] => 1150 [volume] => 433 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5111 [chn_per] => -1 [ttl_trd_qty] => 1226 [volume] => 76 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5111 [chn_per] => -1 [ttl_trd_qty] => 1251 [volume] => 25 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5090.5 [chn_per] => -1.39 [ttl_trd_qty] => 1552 [volume] => 301 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5095 [chn_per] => -1.31 [ttl_trd_qty] => 1618 [volume] => 66 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5077 [chn_per] => -1.66 [ttl_trd_qty] => 1840 [volume] => 222 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5094 [chn_per] => -1.33 [ttl_trd_qty] => 1896 [volume] => 56 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5093.5 [chn_per] => -1.34 [ttl_trd_qty] => 1950 [volume] => 54 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5076 [chn_per] => -1.68 [ttl_trd_qty] => 2043 [volume] => 93 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5085.5 [chn_per] => -1.49 [ttl_trd_qty] => 2187 [volume] => 144 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5082.5 [chn_per] => -1.55 [ttl_trd_qty] => 2441 [volume] => 254 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5096.5 [chn_per] => -1.28 [ttl_trd_qty] => 2528 [volume] => 87 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5091.5 [chn_per] => -1.38 [ttl_trd_qty] => 2609 [volume] => 81 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5091.5 [chn_per] => -1.38 [ttl_trd_qty] => 2609 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5095 [chn_per] => -1.31 [ttl_trd_qty] => 2927 [volume] => 318 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5095 [chn_per] => -1.31 [ttl_trd_qty] => 2927 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5096 [chn_per] => -1.29 [ttl_trd_qty] => 3422 [volume] => 495 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5109 [chn_per] => -1.04 [ttl_trd_qty] => 3731 [volume] => 309 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5109 [chn_per] => -1.04 [ttl_trd_qty] => 3731 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5111 [high_price] => 5142 [low_price] => 5055.5 [close_price] => 5108 [chn_per] => -1.06 [ttl_trd_qty] => 4185 [volume] => 454 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5111 [high_price] => 5150 [low_price] => 5055.5 [close_price] => 5150 [chn_per] => -0.24 [ttl_trd_qty] => 4634 [volume] => 449 ) ) [KIOCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 390.25 [high_price] => 391.2 [low_price] => 390.25 [close_price] => 391 [chn_per] => 0.42 [ttl_trd_qty] => 280 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 390.25 [high_price] => 393.65 [low_price] => 390.25 [close_price] => 392.4 [chn_per] => 0.78 [ttl_trd_qty] => 7733 [volume] => 7453 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 390.25 [high_price] => 393.65 [low_price] => 390.25 [close_price] => 392.15 [chn_per] => 0.72 [ttl_trd_qty] => 9317 [volume] => 1584 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 390.25 [high_price] => 393.9 [low_price] => 390.25 [close_price] => 393.55 [chn_per] => 1.08 [ttl_trd_qty] => 10834 [volume] => 1517 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 390.25 [high_price] => 393.9 [low_price] => 390.25 [close_price] => 392.8 [chn_per] => 0.89 [ttl_trd_qty] => 11811 [volume] => 977 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 390.25 [high_price] => 393.9 [low_price] => 390.25 [close_price] => 392.8 [chn_per] => 0.89 [ttl_trd_qty] => 11811 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 390.25 [close_price] => 392 [chn_per] => 0.68 [ttl_trd_qty] => 19113 [volume] => 7302 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 390.25 [close_price] => 391.6 [chn_per] => 0.58 [ttl_trd_qty] => 20854 [volume] => 1741 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 390.25 [close_price] => 391.85 [chn_per] => 0.64 [ttl_trd_qty] => 21919 [volume] => 1065 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 390.25 [close_price] => 391.15 [chn_per] => 0.46 [ttl_trd_qty] => 22109 [volume] => 190 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 390 [close_price] => 390.05 [chn_per] => 0.18 [ttl_trd_qty] => 22531 [volume] => 422 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 390 [close_price] => 390 [chn_per] => 0.17 [ttl_trd_qty] => 23914 [volume] => 1383 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 389 [close_price] => 389.2 [chn_per] => -0.04 [ttl_trd_qty] => 25722 [volume] => 1808 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 388.1 [close_price] => 389 [chn_per] => -0.09 [ttl_trd_qty] => 27569 [volume] => 1847 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 387.1 [close_price] => 388.45 [chn_per] => -0.23 [ttl_trd_qty] => 32025 [volume] => 4456 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 387.1 [close_price] => 388.45 [chn_per] => -0.23 [ttl_trd_qty] => 32025 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 386.35 [close_price] => 387.2 [chn_per] => -0.55 [ttl_trd_qty] => 35573 [volume] => 3548 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 386.35 [close_price] => 387.2 [chn_per] => -0.55 [ttl_trd_qty] => 35573 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 386.35 [close_price] => 387.5 [chn_per] => -0.48 [ttl_trd_qty] => 37690 [volume] => 2117 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 386.35 [close_price] => 388 [chn_per] => -0.35 [ttl_trd_qty] => 41181 [volume] => 3491 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 386.35 [close_price] => 389 [chn_per] => -0.09 [ttl_trd_qty] => 43916 [volume] => 2735 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 386.35 [close_price] => 389 [chn_per] => -0.09 [ttl_trd_qty] => 43916 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 386.35 [close_price] => 387 [chn_per] => -0.6 [ttl_trd_qty] => 47612 [volume] => 3696 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 386.35 [close_price] => 387 [chn_per] => -0.6 [ttl_trd_qty] => 47612 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 385.15 [close_price] => 385.9 [chn_per] => -0.89 [ttl_trd_qty] => 57070 [volume] => 9458 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 390.25 [high_price] => 395.7 [low_price] => 385.15 [close_price] => 385.9 [chn_per] => -0.89 [ttl_trd_qty] => 57070 [volume] => 0 ) ) [KIRIINDUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 379.35 [high_price] => 382.8 [low_price] => 379.35 [close_price] => 381.25 [chn_per] => -0.05 [ttl_trd_qty] => 6383 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 379.35 [high_price] => 382.8 [low_price] => 379.35 [close_price] => 381.25 [chn_per] => -0.18 [ttl_trd_qty] => 29933 [volume] => 23550 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 379.35 [high_price] => 382.8 [low_price] => 377 [close_price] => 379.6 [chn_per] => -0.51 [ttl_trd_qty] => 38441 [volume] => 8508 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 379.35 [high_price] => 382.8 [low_price] => 377 [close_price] => 380 [chn_per] => -0.38 [ttl_trd_qty] => 53131 [volume] => 14690 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 379.35 [high_price] => 382.8 [low_price] => 377 [close_price] => 379.6 [chn_per] => -0.48 [ttl_trd_qty] => 54489 [volume] => 1358 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 379.35 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => -0.55 [ttl_trd_qty] => 58193 [volume] => 3704 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 379.35 [high_price] => 382.8 [low_price] => 377 [close_price] => 379.15 [chn_per] => -0.55 [ttl_trd_qty] => 58193 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 379.35 [high_price] => 382.8 [low_price] => 377 [close_price] => 379.15 [chn_per] => -0.46 [ttl_trd_qty] => 62668 [volume] => 4475 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 379.35 [high_price] => 382.8 [low_price] => 377 [close_price] => 379.75 [chn_per] => -0.45 [ttl_trd_qty] => 62986 [volume] => 318 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 379.35 [high_price] => 382.8 [low_price] => 377 [close_price] => 380.3 [chn_per] => -0.45 [ttl_trd_qty] => 62986 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 379.35 [high_price] => 382.8 [low_price] => 377 [close_price] => 380.3 [chn_per] => -0.31 [ttl_trd_qty] => 69370 [volume] => 6384 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 379.35 [high_price] => 382.8 [low_price] => 377 [close_price] => 380.75 [chn_per] => -0.51 [ttl_trd_qty] => 70322 [volume] => 952 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 379.35 [high_price] => 382.8 [low_price] => 377 [close_price] => 380.95 [chn_per] => -0.13 [ttl_trd_qty] => 79371 [volume] => 9049 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 379.35 [high_price] => 388.45 [low_price] => 377 [close_price] => 386.75 [chn_per] => 1.39 [ttl_trd_qty] => 111187 [volume] => 31816 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 379.35 [high_price] => 388.45 [low_price] => 377 [close_price] => 386.6 [chn_per] => 1.35 [ttl_trd_qty] => 125770 [volume] => 14583 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 379.35 [high_price] => 388.45 [low_price] => 377 [close_price] => 386.6 [chn_per] => 0.96 [ttl_trd_qty] => 132037 [volume] => 6267 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 379.35 [high_price] => 391.7 [low_price] => 377 [close_price] => 390.95 [chn_per] => 2.49 [ttl_trd_qty] => 160267 [volume] => 28230 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 379.35 [high_price] => 391.7 [low_price] => 377 [close_price] => 388.75 [chn_per] => 1.91 [ttl_trd_qty] => 167128 [volume] => 6861 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 379.35 [high_price] => 391.7 [low_price] => 377 [close_price] => 386.75 [chn_per] => 1.91 [ttl_trd_qty] => 167128 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 379.35 [high_price] => 391.7 [low_price] => 377 [close_price] => 388.4 [chn_per] => 1.82 [ttl_trd_qty] => 171878 [volume] => 4750 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 379.35 [high_price] => 391.7 [low_price] => 377 [close_price] => 387.2 [chn_per] => 1.82 [ttl_trd_qty] => 171878 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 379.35 [high_price] => 391.7 [low_price] => 377 [close_price] => 384.5 [chn_per] => 0.73 [ttl_trd_qty] => 183257 [volume] => 11379 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 379.35 [high_price] => 391.7 [low_price] => 377 [close_price] => 383 [chn_per] => 0.41 [ttl_trd_qty] => 199346 [volume] => 16089 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 379.35 [high_price] => 391.7 [low_price] => 377 [close_price] => 383 [chn_per] => 0.69 [ttl_trd_qty] => 202070 [volume] => 2724 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 379.35 [high_price] => 391.7 [low_price] => 377 [close_price] => 382.95 [chn_per] => 0.8 [ttl_trd_qty] => 202270 [volume] => 200 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 379.35 [high_price] => 391.7 [low_price] => 377 [close_price] => 382.95 [chn_per] => 0.14 [ttl_trd_qty] => 249659 [volume] => 47389 ) ) [KIRLOSBROS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2062.9 [close_price] => 2070.9 [chn_per] => 0.85 [ttl_trd_qty] => 4946 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2017.4 [close_price] => 2034.8 [chn_per] => -0.91 [ttl_trd_qty] => 25667 [volume] => 20721 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2017.4 [close_price] => 2035.9 [chn_per] => -0.85 [ttl_trd_qty] => 35259 [volume] => 9592 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2017.4 [close_price] => 2035.9 [chn_per] => -0.85 [ttl_trd_qty] => 35259 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2017.4 [close_price] => 2040.7 [chn_per] => -0.62 [ttl_trd_qty] => 42062 [volume] => 6803 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2017.4 [close_price] => 2040.7 [chn_per] => -0.62 [ttl_trd_qty] => 42062 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2017.4 [close_price] => 2034 [chn_per] => -0.94 [ttl_trd_qty] => 47747 [volume] => 5685 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2017.4 [close_price] => 2036.6 [chn_per] => -0.82 [ttl_trd_qty] => 48916 [volume] => 1169 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2017.4 [close_price] => 2031.6 [chn_per] => -1.06 [ttl_trd_qty] => 50300 [volume] => 1384 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2017.4 [close_price] => 2027.4 [chn_per] => -1.27 [ttl_trd_qty] => 53741 [volume] => 3441 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2017.4 [close_price] => 2027.4 [chn_per] => -1.27 [ttl_trd_qty] => 53741 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2010 [close_price] => 2010 [chn_per] => -2.11 [ttl_trd_qty] => 62000 [volume] => 8259 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 2008.1 [close_price] => 2010 [chn_per] => -2.11 [ttl_trd_qty] => 65202 [volume] => 3202 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1990 [close_price] => 1995 [chn_per] => -2.84 [ttl_trd_qty] => 74148 [volume] => 8946 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1990 [close_price] => 2003.1 [chn_per] => -2.45 [ttl_trd_qty] => 81458 [volume] => 7310 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1990 [close_price] => 2000.2 [chn_per] => -2.59 [ttl_trd_qty] => 85889 [volume] => 4431 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1990 [close_price] => 2000 [chn_per] => -2.6 [ttl_trd_qty] => 87056 [volume] => 1167 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1990 [close_price] => 2000 [chn_per] => -2.6 [ttl_trd_qty] => 87056 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1990 [close_price] => 2002.5 [chn_per] => -2.48 [ttl_trd_qty] => 93670 [volume] => 6614 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1990 [close_price] => 1996.9 [chn_per] => -2.75 [ttl_trd_qty] => 95142 [volume] => 1472 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1990 [close_price] => 1996.9 [chn_per] => -2.75 [ttl_trd_qty] => 95142 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1990 [close_price] => 1998.2 [chn_per] => -2.69 [ttl_trd_qty] => 98907 [volume] => 3765 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1990 [close_price] => 1998.2 [chn_per] => -2.69 [ttl_trd_qty] => 98907 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1988 [close_price] => 1995.1 [chn_per] => -2.84 [ttl_trd_qty] => 104442 [volume] => 5535 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1985 [close_price] => 1988.8 [chn_per] => -3.15 [ttl_trd_qty] => 110713 [volume] => 6271 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2068.8 [high_price] => 2098 [low_price] => 1973.3 [close_price] => 1986 [chn_per] => -3.28 [ttl_trd_qty] => 122292 [volume] => 11579 ) ) [KIRLOSENG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2375.8 [high_price] => 2393.7 [low_price] => 2355.8 [close_price] => 2358.1 [chn_per] => -0.25 [ttl_trd_qty] => 10672 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2375.8 [high_price] => 2419.9 [low_price] => 2332 [close_price] => 2406.4 [chn_per] => 1.79 [ttl_trd_qty] => 105239 [volume] => 94567 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2443.8 [chn_per] => 3.38 [ttl_trd_qty] => 318980 [volume] => 213741 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2425 [chn_per] => 2.58 [ttl_trd_qty] => 359207 [volume] => 40227 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2401 [chn_per] => 1.57 [ttl_trd_qty] => 418379 [volume] => 59172 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2416.5 [chn_per] => 2.22 [ttl_trd_qty] => 458574 [volume] => 40195 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2416.5 [chn_per] => 2.22 [ttl_trd_qty] => 458574 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2407.3 [chn_per] => 1.83 [ttl_trd_qty] => 484861 [volume] => 26287 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2407.9 [chn_per] => 1.86 [ttl_trd_qty] => 490817 [volume] => 5956 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2407.9 [chn_per] => 1.86 [ttl_trd_qty] => 490817 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2421.3 [chn_per] => 2.42 [ttl_trd_qty] => 525459 [volume] => 34642 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2413.5 [chn_per] => 2.09 [ttl_trd_qty] => 536449 [volume] => 10990 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2427.7 [chn_per] => 2.69 [ttl_trd_qty] => 570721 [volume] => 34272 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2422.3 [chn_per] => 2.47 [ttl_trd_qty] => 590674 [volume] => 19953 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2423.7 [chn_per] => 2.53 [ttl_trd_qty] => 595466 [volume] => 4792 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2416.3 [chn_per] => 2.21 [ttl_trd_qty] => 608381 [volume] => 12915 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2384.2 [chn_per] => 0.85 [ttl_trd_qty] => 640804 [volume] => 32423 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2371.8 [chn_per] => 0.33 [ttl_trd_qty] => 666237 [volume] => 25433 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2371.8 [chn_per] => 0.33 [ttl_trd_qty] => 666237 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2365.8 [chn_per] => 0.08 [ttl_trd_qty] => 685813 [volume] => 19576 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2364.6 [chn_per] => 0.03 [ttl_trd_qty] => 685665 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2346.4 [chn_per] => -0.74 [ttl_trd_qty] => 742513 [volume] => 56848 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2350.7 [chn_per] => -0.56 [ttl_trd_qty] => 779463 [volume] => 36950 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2343.9 [chn_per] => -0.85 [ttl_trd_qty] => 795623 [volume] => 16160 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2332 [close_price] => 2345.5 [chn_per] => -0.78 [ttl_trd_qty] => 796809 [volume] => 1186 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2375.8 [high_price] => 2460 [low_price] => 2330 [close_price] => 2345.6 [chn_per] => -0.78 [ttl_trd_qty] => 876119 [volume] => 79310 ) ) [KIRLOSIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3955.1 [high_price] => 3968.4 [low_price] => 3951.9 [close_price] => 3968.3 [chn_per] => 1.36 [ttl_trd_qty] => 67 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3955.1 [high_price] => 3985.9 [low_price] => 3915.1 [close_price] => 3980 [chn_per] => 1.66 [ttl_trd_qty] => 890 [volume] => 823 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3955.1 [high_price] => 3999 [low_price] => 3915.1 [close_price] => 3985.5 [chn_per] => 1.8 [ttl_trd_qty] => 2406 [volume] => 1516 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3955.1 [high_price] => 3999 [low_price] => 3915.1 [close_price] => 3979.8 [chn_per] => 1.65 [ttl_trd_qty] => 2805 [volume] => 399 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3955.1 [high_price] => 3999 [low_price] => 3915.1 [close_price] => 3969.9 [chn_per] => 1.4 [ttl_trd_qty] => 3072 [volume] => 267 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3955.1 [high_price] => 4013.7 [low_price] => 3915.1 [close_price] => 4013.7 [chn_per] => 2.52 [ttl_trd_qty] => 3773 [volume] => 701 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3955.1 [high_price] => 4013.7 [low_price] => 3915.1 [close_price] => 4013.7 [chn_per] => 2.52 [ttl_trd_qty] => 3773 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3995.4 [chn_per] => 2.05 [ttl_trd_qty] => 5721 [volume] => 1948 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3998.8 [chn_per] => 2.14 [ttl_trd_qty] => 6148 [volume] => 427 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3998.8 [chn_per] => 2.14 [ttl_trd_qty] => 6148 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3977.5 [chn_per] => 1.59 [ttl_trd_qty] => 6515 [volume] => 367 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3972.2 [chn_per] => 1.46 [ttl_trd_qty] => 6738 [volume] => 223 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3982.7 [chn_per] => 1.73 [ttl_trd_qty] => 7401 [volume] => 663 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3972.6 [chn_per] => 1.47 [ttl_trd_qty] => 7490 [volume] => 89 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3987.8 [chn_per] => 1.86 [ttl_trd_qty] => 7736 [volume] => 246 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3966.2 [chn_per] => 1.31 [ttl_trd_qty] => 7883 [volume] => 147 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3982.3 [chn_per] => 1.72 [ttl_trd_qty] => 8050 [volume] => 167 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3960 [chn_per] => 1.15 [ttl_trd_qty] => 8301 [volume] => 251 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3960 [chn_per] => 1.15 [ttl_trd_qty] => 8301 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3973.6 [chn_per] => 1.49 [ttl_trd_qty] => 8683 [volume] => 382 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3960 [chn_per] => 1.15 [ttl_trd_qty] => 8660 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3961.5 [chn_per] => 1.19 [ttl_trd_qty] => 8764 [volume] => 104 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3931.3 [chn_per] => 0.41 [ttl_trd_qty] => 9616 [volume] => 852 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3932.3 [chn_per] => 0.44 [ttl_trd_qty] => 9902 [volume] => 286 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3955 [chn_per] => 1.02 [ttl_trd_qty] => 10010 [volume] => 108 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3955.1 [high_price] => 4055 [low_price] => 3915.1 [close_price] => 3958 [chn_per] => 1.1 [ttl_trd_qty] => 11228 [volume] => 1218 ) ) [KIRLPNU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1973.9 [high_price] => 2005.9 [low_price] => 1965 [close_price] => 1998 [chn_per] => 2.3 [ttl_trd_qty] => 7089 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1973.9 [high_price] => 2014 [low_price] => 1965 [close_price] => 1997.5 [chn_per] => 2.28 [ttl_trd_qty] => 39926 [volume] => 32837 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1973.9 [high_price] => 2027.2 [low_price] => 1965 [close_price] => 1997.7 [chn_per] => 2.29 [ttl_trd_qty] => 75736 [volume] => 35810 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1973.9 [high_price] => 2027.2 [low_price] => 1965 [close_price] => 1998.5 [chn_per] => 2.33 [ttl_trd_qty] => 95701 [volume] => 19965 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1973.9 [high_price] => 2027.2 [low_price] => 1965 [close_price] => 1998.5 [chn_per] => 2.33 [ttl_trd_qty] => 95701 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1973.9 [high_price] => 2027.2 [low_price] => 1965 [close_price] => 2006.7 [chn_per] => 2.75 [ttl_trd_qty] => 115030 [volume] => 19329 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1973.9 [high_price] => 2027.2 [low_price] => 1965 [close_price] => 2005.6 [chn_per] => 2.69 [ttl_trd_qty] => 119672 [volume] => 4642 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1973.9 [high_price] => 2032.8 [low_price] => 1965 [close_price] => 2028.9 [chn_per] => 3.89 [ttl_trd_qty] => 143747 [volume] => 24075 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2024.9 [chn_per] => 3.68 [ttl_trd_qty] => 158184 [volume] => 14437 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2010 [chn_per] => 2.92 [ttl_trd_qty] => 167668 [volume] => 9484 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2008.3 [chn_per] => 2.83 [ttl_trd_qty] => 172015 [volume] => 4347 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2010.3 [chn_per] => 2.93 [ttl_trd_qty] => 178251 [volume] => 6236 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2009 [chn_per] => 2.87 [ttl_trd_qty] => 181760 [volume] => 3509 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2005.9 [chn_per] => 2.71 [ttl_trd_qty] => 201554 [volume] => 19794 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2010.8 [chn_per] => 2.96 [ttl_trd_qty] => 206320 [volume] => 4766 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2012.8 [chn_per] => 3.06 [ttl_trd_qty] => 214127 [volume] => 7807 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2012.8 [chn_per] => 3.06 [ttl_trd_qty] => 214127 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2011.2 [chn_per] => 2.98 [ttl_trd_qty] => 223464 [volume] => 9337 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2003.5 [chn_per] => 2.59 [ttl_trd_qty] => 228553 [volume] => 5089 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2003.5 [chn_per] => 2.59 [ttl_trd_qty] => 228553 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 1999.8 [chn_per] => 2.4 [ttl_trd_qty] => 234081 [volume] => 5528 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 1990.8 [chn_per] => 1.94 [ttl_trd_qty] => 242789 [volume] => 8708 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 1996.5 [chn_per] => 2.23 [ttl_trd_qty] => 246602 [volume] => 3813 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 1993.7 [chn_per] => 2.08 [ttl_trd_qty] => 252292 [volume] => 5690 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2005.8 [chn_per] => 2.7 [ttl_trd_qty] => 266769 [volume] => 14477 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1973.9 [high_price] => 2040 [low_price] => 1965 [close_price] => 2007.7 [chn_per] => 2.8 [ttl_trd_qty] => 293304 [volume] => 26535 ) ) [KITEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 161.3 [high_price] => 161.77 [low_price] => 161.1 [close_price] => 161.77 [chn_per] => 1 [ttl_trd_qty] => 9943 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 161.3 [high_price] => 161.77 [low_price] => 160.4 [close_price] => 161.42 [chn_per] => 0.78 [ttl_trd_qty] => 73382 [volume] => 63439 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 161.3 [high_price] => 161.77 [low_price] => 160.4 [close_price] => 161.5 [chn_per] => 0.83 [ttl_trd_qty] => 110690 [volume] => 37308 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 161.3 [high_price] => 161.77 [low_price] => 160.4 [close_price] => 161.15 [chn_per] => 0.61 [ttl_trd_qty] => 121566 [volume] => 10876 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 161.3 [high_price] => 161.95 [low_price] => 160.4 [close_price] => 161.9 [chn_per] => 1.08 [ttl_trd_qty] => 156052 [volume] => 34486 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 161.3 [high_price] => 161.95 [low_price] => 160.4 [close_price] => 161.9 [chn_per] => 1.08 [ttl_trd_qty] => 156052 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 160.4 [close_price] => 161.61 [chn_per] => 0.9 [ttl_trd_qty] => 234577 [volume] => 78525 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 160.4 [close_price] => 162.28 [chn_per] => 1.32 [ttl_trd_qty] => 247415 [volume] => 12838 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 160.4 [close_price] => 162.15 [chn_per] => 1.24 [ttl_trd_qty] => 261005 [volume] => 13590 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 160.4 [close_price] => 161.5 [chn_per] => 0.83 [ttl_trd_qty] => 277949 [volume] => 16944 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 160.4 [close_price] => 161.1 [chn_per] => 0.58 [ttl_trd_qty] => 287585 [volume] => 9636 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 160.4 [close_price] => 160.9 [chn_per] => 0.46 [ttl_trd_qty] => 294523 [volume] => 6938 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 160.4 [close_price] => 160.6 [chn_per] => 0.27 [ttl_trd_qty] => 306745 [volume] => 12222 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 160.3 [close_price] => 160.81 [chn_per] => 0.4 [ttl_trd_qty] => 326999 [volume] => 20254 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 160.3 [close_price] => 160.36 [chn_per] => 0.12 [ttl_trd_qty] => 333429 [volume] => 6430 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 160.3 [close_price] => 160.36 [chn_per] => 0.12 [ttl_trd_qty] => 333429 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 159.2 [close_price] => 160.28 [chn_per] => 0.07 [ttl_trd_qty] => 390928 [volume] => 57499 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 159.2 [close_price] => 160.28 [chn_per] => 0.07 [ttl_trd_qty] => 390928 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 159.2 [close_price] => 159.81 [chn_per] => -0.22 [ttl_trd_qty] => 397311 [volume] => 6383 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 159.2 [close_price] => 159.6 [chn_per] => -0.36 [ttl_trd_qty] => 415042 [volume] => 17731 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 159.2 [close_price] => 159.7 [chn_per] => -0.29 [ttl_trd_qty] => 420306 [volume] => 5264 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 159.2 [close_price] => 159.7 [chn_per] => -0.29 [ttl_trd_qty] => 420306 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 159.11 [close_price] => 159.5 [chn_per] => -0.42 [ttl_trd_qty] => 440619 [volume] => 20313 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 159.11 [close_price] => 159.5 [chn_per] => -0.42 [ttl_trd_qty] => 440619 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 159.07 [close_price] => 159.1 [chn_per] => -0.67 [ttl_trd_qty] => 478800 [volume] => 38181 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 161.3 [high_price] => 162.9 [low_price] => 159.07 [close_price] => 159.1 [chn_per] => -0.67 [ttl_trd_qty] => 478800 [volume] => 0 ) ) [KKCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 497 [high_price] => 500 [low_price] => 492.55 [close_price] => 500 [chn_per] => 1.08 [ttl_trd_qty] => 16345 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 494.25 [high_price] => 498.75 [low_price] => 493.1 [close_price] => 493.1 [chn_per] => -0.73 [ttl_trd_qty] => 532 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 494.25 [high_price] => 498.75 [low_price] => 493.1 [close_price] => 496.45 [chn_per] => -0.06 [ttl_trd_qty] => 1145 [volume] => 613 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 494.25 [high_price] => 498.75 [low_price] => 493.1 [close_price] => 495 [chn_per] => -0.35 [ttl_trd_qty] => 1680 [volume] => 535 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 494.25 [high_price] => 498.75 [low_price] => 493.1 [close_price] => 495 [chn_per] => -0.35 [ttl_trd_qty] => 1680 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 494.25 [high_price] => 498.75 [low_price] => 493.1 [close_price] => 494 [chn_per] => -0.55 [ttl_trd_qty] => 1761 [volume] => 81 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 494.25 [high_price] => 498.75 [low_price] => 492.6 [close_price] => 494 [chn_per] => -0.55 [ttl_trd_qty] => 2586 [volume] => 825 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 494.25 [high_price] => 498.75 [low_price] => 492.6 [close_price] => 494 [chn_per] => -0.55 [ttl_trd_qty] => 2586 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 494.25 [high_price] => 498.75 [low_price] => 491.6 [close_price] => 491.6 [chn_per] => -1.04 [ttl_trd_qty] => 3897 [volume] => 1311 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 494.25 [high_price] => 498.75 [low_price] => 491.6 [close_price] => 492.3 [chn_per] => -0.9 [ttl_trd_qty] => 4440 [volume] => 543 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 494.25 [high_price] => 499 [low_price] => 491.6 [close_price] => 497 [chn_per] => 0.05 [ttl_trd_qty] => 7218 [volume] => 2778 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 494.25 [high_price] => 499 [low_price] => 491.6 [close_price] => 497 [chn_per] => 0.05 [ttl_trd_qty] => 7218 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 494.25 [high_price] => 501 [low_price] => 491.6 [close_price] => 500.5 [chn_per] => 0.75 [ttl_trd_qty] => 9052 [volume] => 1834 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 494.25 [high_price] => 504.2 [low_price] => 491.6 [close_price] => 501.75 [chn_per] => 1.01 [ttl_trd_qty] => 23081 [volume] => 14029 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 494.25 [high_price] => 504.2 [low_price] => 491.6 [close_price] => 501.2 [chn_per] => 0.9 [ttl_trd_qty] => 23456 [volume] => 375 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 494.25 [high_price] => 504.2 [low_price] => 491.6 [close_price] => 499.75 [chn_per] => 0.6 [ttl_trd_qty] => 24375 [volume] => 919 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 494.25 [high_price] => 504.2 [low_price] => 491.6 [close_price] => 499.75 [chn_per] => 0.6 [ttl_trd_qty] => 24375 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 494.25 [high_price] => 504.2 [low_price] => 491.6 [close_price] => 501.85 [chn_per] => 1.03 [ttl_trd_qty] => 27446 [volume] => 3071 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 494.25 [high_price] => 504.2 [low_price] => 491.6 [close_price] => 501.85 [chn_per] => 1.03 [ttl_trd_qty] => 27446 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 494.25 [high_price] => 504.2 [low_price] => 491.6 [close_price] => 498.85 [chn_per] => 0.42 [ttl_trd_qty] => 28255 [volume] => 809 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 494.25 [high_price] => 504.2 [low_price] => 491.6 [close_price] => 498.45 [chn_per] => 0.34 [ttl_trd_qty] => 30011 [volume] => 1756 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 494.25 [high_price] => 505 [low_price] => 491.6 [close_price] => 505 [chn_per] => 1.66 [ttl_trd_qty] => 35570 [volume] => 5559 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 494.25 [high_price] => 505 [low_price] => 491.6 [close_price] => 505 [chn_per] => 1.66 [ttl_trd_qty] => 40266 [volume] => 4696 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 494.25 [high_price] => 505 [low_price] => 491.6 [close_price] => 505 [chn_per] => 1.66 [ttl_trd_qty] => 40266 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 494.25 [high_price] => 505 [low_price] => 491.6 [close_price] => 503.35 [chn_per] => 1.33 [ttl_trd_qty] => 43255 [volume] => 2989 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 494.25 [high_price] => 505 [low_price] => 491.6 [close_price] => 505 [chn_per] => 1.66 [ttl_trd_qty] => 46676 [volume] => 3421 ) ) [KMEW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2291.6 [close_price] => 2291.6 [chn_per] => -0.01 [ttl_trd_qty] => 614 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2240.1 [close_price] => 2246.9 [chn_per] => -1.96 [ttl_trd_qty] => 6132 [volume] => 5518 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2233.5 [close_price] => 2246.1 [chn_per] => -2 [ttl_trd_qty] => 9982 [volume] => 3850 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2233.5 [close_price] => 2246.1 [chn_per] => -2 [ttl_trd_qty] => 9982 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2233.5 [close_price] => 2252.2 [chn_per] => -1.73 [ttl_trd_qty] => 15521 [volume] => 5539 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2233.5 [close_price] => 2252.2 [chn_per] => -1.73 [ttl_trd_qty] => 15521 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2228 [close_price] => 2232 [chn_per] => -2.61 [ttl_trd_qty] => 22315 [volume] => 6794 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2228 [close_price] => 2232 [chn_per] => -2.61 [ttl_trd_qty] => 22315 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2228 [close_price] => 2230.3 [chn_per] => -2.69 [ttl_trd_qty] => 26296 [volume] => 3981 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2228 [close_price] => 2239 [chn_per] => -2.31 [ttl_trd_qty] => 28448 [volume] => 2152 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2228 [close_price] => 2234.3 [chn_per] => -2.51 [ttl_trd_qty] => 28881 [volume] => 433 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2223.1 [close_price] => 2229.6 [chn_per] => -2.72 [ttl_trd_qty] => 31467 [volume] => 2586 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2223.1 [close_price] => 2227.6 [chn_per] => -2.81 [ttl_trd_qty] => 32772 [volume] => 1305 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2223 [close_price] => 2236.2 [chn_per] => -2.43 [ttl_trd_qty] => 35449 [volume] => 2677 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2223 [close_price] => 2241.1 [chn_per] => -2.22 [ttl_trd_qty] => 36287 [volume] => 838 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2223 [close_price] => 2232 [chn_per] => -2.61 [ttl_trd_qty] => 36980 [volume] => 693 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2223 [close_price] => 2232 [chn_per] => -2.61 [ttl_trd_qty] => 36980 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2182.1 [close_price] => 2188 [chn_per] => -4.53 [ttl_trd_qty] => 53296 [volume] => 16316 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2156 [close_price] => 2181.5 [chn_per] => -4.82 [ttl_trd_qty] => 70093 [volume] => 16797 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2156 [close_price] => 2181.5 [chn_per] => -4.82 [ttl_trd_qty] => 76567 [volume] => 6474 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2156 [close_price] => 2178 [chn_per] => -4.97 [ttl_trd_qty] => 81576 [volume] => 5009 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2156 [close_price] => 2178 [chn_per] => -4.97 [ttl_trd_qty] => 81576 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2156 [close_price] => 2174.6 [chn_per] => -5.12 [ttl_trd_qty] => 86578 [volume] => 5002 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2156 [close_price] => 2168.8 [chn_per] => -5.37 [ttl_trd_qty] => 93366 [volume] => 6788 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2156 [close_price] => 2210.8 [chn_per] => -3.54 [ttl_trd_qty] => 114022 [volume] => 20656 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2298.9 [high_price] => 2301.1 [low_price] => 2156 [close_price] => 2208 [chn_per] => -3.66 [ttl_trd_qty] => 124969 [volume] => 10947 ) ) [KMSUGAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 26.08 [high_price] => 26.08 [low_price] => 26.08 [close_price] => 26.08 [chn_per] => 0.42 [ttl_trd_qty] => 100 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 26.08 [high_price] => 26.08 [low_price] => 25.82 [close_price] => 26.06 [chn_per] => 0.35 [ttl_trd_qty] => 914 [volume] => 814 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 26.08 [high_price] => 26.25 [low_price] => 25.82 [close_price] => 26.25 [chn_per] => 1.08 [ttl_trd_qty] => 7741 [volume] => 6827 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 26.08 [high_price] => 26.39 [low_price] => 25.82 [close_price] => 26.37 [chn_per] => 1.54 [ttl_trd_qty] => 10445 [volume] => 2704 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 26.08 [high_price] => 26.39 [low_price] => 25.82 [close_price] => 26.37 [chn_per] => 1.54 [ttl_trd_qty] => 10445 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 26.08 [high_price] => 26.39 [low_price] => 25.82 [close_price] => 26.29 [chn_per] => 1.23 [ttl_trd_qty] => 16568 [volume] => 6123 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 26.08 [high_price] => 26.39 [low_price] => 25.82 [close_price] => 26.2 [chn_per] => 0.89 [ttl_trd_qty] => 23066 [volume] => 6498 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.49 [chn_per] => 2 [ttl_trd_qty] => 31543 [volume] => 8477 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.31 [chn_per] => 1.31 [ttl_trd_qty] => 32010 [volume] => 467 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.35 [chn_per] => 1.46 [ttl_trd_qty] => 32455 [volume] => 445 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.35 [chn_per] => 1.46 [ttl_trd_qty] => 33895 [volume] => 1440 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.29 [chn_per] => 1.23 [ttl_trd_qty] => 34165 [volume] => 270 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.29 [chn_per] => 1.23 [ttl_trd_qty] => 34238 [volume] => 73 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.29 [chn_per] => 1.23 [ttl_trd_qty] => 35545 [volume] => 1307 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.31 [chn_per] => 1.31 [ttl_trd_qty] => 35712 [volume] => 167 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.3 [chn_per] => 1.27 [ttl_trd_qty] => 35832 [volume] => 120 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.3 [chn_per] => 1.27 [ttl_trd_qty] => 35832 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.24 [chn_per] => 1.04 [ttl_trd_qty] => 36509 [volume] => 677 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.15 [chn_per] => 0.69 [ttl_trd_qty] => 37629 [volume] => 1120 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.15 [chn_per] => 0.69 [ttl_trd_qty] => 37629 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.27 [chn_per] => 1.16 [ttl_trd_qty] => 42963 [volume] => 5334 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.24 [chn_per] => 1.04 [ttl_trd_qty] => 43713 [volume] => 750 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.25 [chn_per] => 1.08 [ttl_trd_qty] => 43964 [volume] => 251 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.19 [chn_per] => 0.85 [ttl_trd_qty] => 46087 [volume] => 2123 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.29 [chn_per] => 1.23 [ttl_trd_qty] => 48687 [volume] => 2600 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 26.08 [high_price] => 26.49 [low_price] => 25.82 [close_price] => 26.02 [chn_per] => 0.19 [ttl_trd_qty] => 58580 [volume] => 9893 ) ) [KNAGRI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 212 [high_price] => 212 [low_price] => 212 [close_price] => 212 [chn_per] => 0.01 [ttl_trd_qty] => 600 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 212 [high_price] => 212 [low_price] => 211 [close_price] => 211 [chn_per] => -0.46 [ttl_trd_qty] => 398 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 212 [high_price] => 212 [low_price] => 211 [close_price] => 211 [chn_per] => -0.46 [ttl_trd_qty] => 398 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 212 [high_price] => 212 [low_price] => 211 [close_price] => 211 [chn_per] => -0.46 [ttl_trd_qty] => 398 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.93 [close_price] => 214.71 [chn_per] => 1.29 [ttl_trd_qty] => 4642 [volume] => 4244 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 214.7 [chn_per] => 1.29 [ttl_trd_qty] => 5143 [volume] => 501 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 214.7 [chn_per] => 1.29 [ttl_trd_qty] => 5143 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 212.7 [chn_per] => 0.34 [ttl_trd_qty] => 5191 [volume] => 48 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 212.99 [chn_per] => 0.48 [ttl_trd_qty] => 5447 [volume] => 256 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 214.39 [chn_per] => 1.14 [ttl_trd_qty] => 5647 [volume] => 200 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.06 [chn_per] => 0.51 [ttl_trd_qty] => 5680 [volume] => 33 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.99 [chn_per] => 0.95 [ttl_trd_qty] => 5780 [volume] => 100 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.88 [chn_per] => 0.9 [ttl_trd_qty] => 5795 [volume] => 15 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.98 [chn_per] => 0.95 [ttl_trd_qty] => 5895 [volume] => 100 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.98 [chn_per] => 0.95 [ttl_trd_qty] => 5895 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 212.41 [chn_per] => 0.21 [ttl_trd_qty] => 5945 [volume] => 50 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.96 [chn_per] => 0.94 [ttl_trd_qty] => 6045 [volume] => 100 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.96 [chn_per] => 0.94 [ttl_trd_qty] => 6045 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.96 [chn_per] => 0.94 [ttl_trd_qty] => 6045 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.96 [chn_per] => 0.94 [ttl_trd_qty] => 6045 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.96 [chn_per] => 0.94 [ttl_trd_qty] => 6045 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213 [chn_per] => 0.49 [ttl_trd_qty] => 6095 [volume] => 50 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.46 [chn_per] => 0.7 [ttl_trd_qty] => 6123 [volume] => 28 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.46 [chn_per] => 0.7 [ttl_trd_qty] => 6123 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.97 [chn_per] => 0.94 [ttl_trd_qty] => 6224 [volume] => 101 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 212 [high_price] => 214.8 [low_price] => 210.55 [close_price] => 213.98 [chn_per] => 0.95 [ttl_trd_qty] => 6666 [volume] => 442 ) ) [KNRCON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 132.54 [high_price] => 133.48 [low_price] => 132.54 [close_price] => 133.1 [chn_per] => 0.26 [ttl_trd_qty] => 7671 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 132.54 [high_price] => 134.03 [low_price] => 132.54 [close_price] => 133.5 [chn_per] => 0.56 [ttl_trd_qty] => 66048 [volume] => 58377 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 134.02 [chn_per] => 0.96 [ttl_trd_qty] => 113273 [volume] => 47225 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 134.02 [chn_per] => 0.96 [ttl_trd_qty] => 113273 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 133.87 [chn_per] => 0.84 [ttl_trd_qty] => 135693 [volume] => 22420 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 133.92 [chn_per] => 0.88 [ttl_trd_qty] => 173320 [volume] => 37627 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 133.28 [chn_per] => 0.4 [ttl_trd_qty] => 191943 [volume] => 18623 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 133.89 [chn_per] => 0.86 [ttl_trd_qty] => 204285 [volume] => 12342 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 133.75 [chn_per] => 0.75 [ttl_trd_qty] => 216093 [volume] => 11808 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 133.6 [chn_per] => 0.64 [ttl_trd_qty] => 223877 [volume] => 7784 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 133.5 [chn_per] => 0.56 [ttl_trd_qty] => 236929 [volume] => 13052 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 133.5 [chn_per] => 0.56 [ttl_trd_qty] => 243140 [volume] => 6211 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 133.32 [chn_per] => 0.43 [ttl_trd_qty] => 274736 [volume] => 31596 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 133.06 [chn_per] => 0.23 [ttl_trd_qty] => 293348 [volume] => 18612 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 132.8 [chn_per] => 0.04 [ttl_trd_qty] => 297889 [volume] => 4541 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 133.01 [chn_per] => 0.2 [ttl_trd_qty] => 313016 [volume] => 15127 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 132.72 [chn_per] => -0.02 [ttl_trd_qty] => 327120 [volume] => 14104 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 132.71 [chn_per] => -0.03 [ttl_trd_qty] => 333601 [volume] => 6481 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.54 [close_price] => 132.71 [chn_per] => -0.03 [ttl_trd_qty] => 333601 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.32 [close_price] => 132.5 [chn_per] => -0.19 [ttl_trd_qty] => 345579 [volume] => 11978 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.32 [close_price] => 132.5 [chn_per] => -0.19 [ttl_trd_qty] => 345579 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.3 [close_price] => 132.56 [chn_per] => -0.14 [ttl_trd_qty] => 364998 [volume] => 19419 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.3 [close_price] => 132.43 [chn_per] => -0.24 [ttl_trd_qty] => 385355 [volume] => 20357 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.3 [close_price] => 132.43 [chn_per] => -0.24 [ttl_trd_qty] => 385355 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.3 [close_price] => 132.4 [chn_per] => -0.26 [ttl_trd_qty] => 425032 [volume] => 39677 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 132.54 [high_price] => 134.49 [low_price] => 132.01 [close_price] => 132.01 [chn_per] => -0.56 [ttl_trd_qty] => 458960 [volume] => 33928 ) ) [KOKUYOCMLN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 87.79 [high_price] => 88.25 [low_price] => 87.79 [close_price] => 88.25 [chn_per] => 0.52 [ttl_trd_qty] => 433 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 87.79 [high_price] => 88.25 [low_price] => 87.51 [close_price] => 87.75 [chn_per] => -0.05 [ttl_trd_qty] => 838 [volume] => 405 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 87.79 [high_price] => 88.25 [low_price] => 87.51 [close_price] => 87.92 [chn_per] => 0.15 [ttl_trd_qty] => 949 [volume] => 111 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 87.79 [high_price] => 88.25 [low_price] => 87.51 [close_price] => 87.92 [chn_per] => 0.15 [ttl_trd_qty] => 949 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 87.79 [high_price] => 88.5 [low_price] => 87.51 [close_price] => 88.3 [chn_per] => 0.58 [ttl_trd_qty] => 7253 [volume] => 6304 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 87.79 [high_price] => 88.5 [low_price] => 87.51 [close_price] => 88.3 [chn_per] => 0.58 [ttl_trd_qty] => 7253 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 87.79 [high_price] => 88.5 [low_price] => 87.51 [close_price] => 88.14 [chn_per] => 0.4 [ttl_trd_qty] => 9956 [volume] => 2703 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 87.79 [high_price] => 88.5 [low_price] => 87.51 [close_price] => 87.94 [chn_per] => 0.17 [ttl_trd_qty] => 10011 [volume] => 55 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 87.79 [high_price] => 88.5 [low_price] => 87.51 [close_price] => 88.49 [chn_per] => 0.8 [ttl_trd_qty] => 15655 [volume] => 5644 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88.8 [chn_per] => 1.15 [ttl_trd_qty] => 19235 [volume] => 3580 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88.8 [chn_per] => 1.15 [ttl_trd_qty] => 19235 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88.76 [chn_per] => 1.1 [ttl_trd_qty] => 19335 [volume] => 100 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 87.81 [chn_per] => 0.02 [ttl_trd_qty] => 19520 [volume] => 185 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 87.53 [chn_per] => -0.3 [ttl_trd_qty] => 19854 [volume] => 334 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88.2 [chn_per] => 0.47 [ttl_trd_qty] => 20742 [volume] => 888 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88.2 [chn_per] => 0.47 [ttl_trd_qty] => 20742 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88.15 [chn_per] => 0.41 [ttl_trd_qty] => 20774 [volume] => 32 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88.15 [chn_per] => 0.41 [ttl_trd_qty] => 20774 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88.02 [chn_per] => 0.26 [ttl_trd_qty] => 20892 [volume] => 118 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88 [chn_per] => 0.24 [ttl_trd_qty] => 20893 [volume] => 1 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88 [chn_per] => 0.24 [ttl_trd_qty] => 20893 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88 [chn_per] => 0.24 [ttl_trd_qty] => 21027 [volume] => 134 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88 [chn_per] => 0.24 [ttl_trd_qty] => 21027 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.51 [close_price] => 88 [chn_per] => 0.24 [ttl_trd_qty] => 21027 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.31 [close_price] => 87.34 [chn_per] => -0.51 [ttl_trd_qty] => 21264 [volume] => 237 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 87.79 [high_price] => 88.8 [low_price] => 87.31 [close_price] => 88 [chn_per] => 0.24 [ttl_trd_qty] => 25320 [volume] => 4056 ) ) [KOLTEPATIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 365.2 [high_price] => 365.5 [low_price] => 364.9 [close_price] => 365.5 [chn_per] => 0.27 [ttl_trd_qty] => 46 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 365.2 [high_price] => 365.5 [low_price] => 363.7 [close_price] => 364.7 [chn_per] => 0.05 [ttl_trd_qty] => 342 [volume] => 296 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 363.7 [close_price] => 365 [chn_per] => 0.14 [ttl_trd_qty] => 694 [volume] => 352 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 363.7 [close_price] => 365 [chn_per] => 0.14 [ttl_trd_qty] => 694 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 362.05 [close_price] => 363.95 [chn_per] => -0.15 [ttl_trd_qty] => 4530 [volume] => 3836 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 365.95 [low_price] => 362.05 [close_price] => 363.95 [chn_per] => -0.15 [ttl_trd_qty] => 4530 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 362.05 [close_price] => 363.05 [chn_per] => -0.4 [ttl_trd_qty] => 4661 [volume] => 131 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 362.05 [close_price] => 364.45 [chn_per] => -0.01 [ttl_trd_qty] => 4816 [volume] => 155 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 362.05 [close_price] => 363.45 [chn_per] => -0.29 [ttl_trd_qty] => 4860 [volume] => 44 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 362.05 [close_price] => 363.45 [chn_per] => -0.29 [ttl_trd_qty] => 4879 [volume] => 19 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 362.05 [close_price] => 363.45 [chn_per] => -0.29 [ttl_trd_qty] => 4879 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 362.05 [close_price] => 362.55 [chn_per] => -0.53 [ttl_trd_qty] => 4960 [volume] => 81 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 362.05 [close_price] => 363.9 [chn_per] => -0.16 [ttl_trd_qty] => 6171 [volume] => 1211 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 362.05 [close_price] => 362.55 [chn_per] => -0.53 [ttl_trd_qty] => 6493 [volume] => 322 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 361.2 [close_price] => 361.2 [chn_per] => -0.91 [ttl_trd_qty] => 7371 [volume] => 878 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 361 [close_price] => 362 [chn_per] => -0.69 [ttl_trd_qty] => 7704 [volume] => 333 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 361 [close_price] => 361.75 [chn_per] => -0.75 [ttl_trd_qty] => 7910 [volume] => 206 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 361 [close_price] => 361.75 [chn_per] => -0.75 [ttl_trd_qty] => 7910 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 360.45 [close_price] => 360.55 [chn_per] => -1.08 [ttl_trd_qty] => 8215 [volume] => 305 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 360.45 [close_price] => 360.75 [chn_per] => -1.03 [ttl_trd_qty] => 9342 [volume] => 1127 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 360.45 [close_price] => 360.75 [chn_per] => -1.03 [ttl_trd_qty] => 9342 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 360.45 [close_price] => 360.8 [chn_per] => -1.02 [ttl_trd_qty] => 9504 [volume] => 162 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 360.45 [close_price] => 360.8 [chn_per] => -1.02 [ttl_trd_qty] => 9504 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 365.2 [high_price] => 365.95 [low_price] => 360.45 [close_price] => 361.7 [chn_per] => -0.77 [ttl_trd_qty] => 10475 [volume] => 971 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 365.2 [high_price] => 367.5 [low_price] => 360.45 [close_price] => 362.3 [chn_per] => -0.6 [ttl_trd_qty] => 18661 [volume] => 8186 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 365.2 [high_price] => 367.5 [low_price] => 360.45 [close_price] => 362 [chn_per] => -0.69 [ttl_trd_qty] => 20552 [volume] => 1891 ) ) [KOPRAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 190 [high_price] => 191 [low_price] => 190 [close_price] => 190 [chn_per] => 0.36 [ttl_trd_qty] => 193 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 190 [high_price] => 191.5 [low_price] => 189.2 [close_price] => 190.1 [chn_per] => 0.42 [ttl_trd_qty] => 3245 [volume] => 3052 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 190 [high_price] => 191.5 [low_price] => 189.2 [close_price] => 191.5 [chn_per] => 1.16 [ttl_trd_qty] => 8944 [volume] => 5699 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 190 [high_price] => 191.5 [low_price] => 189.2 [close_price] => 191.5 [chn_per] => 1.16 [ttl_trd_qty] => 8944 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 190 [high_price] => 191.5 [low_price] => 189.2 [close_price] => 191 [chn_per] => 0.89 [ttl_trd_qty] => 14266 [volume] => 5322 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 190 [high_price] => 191.5 [low_price] => 189.2 [close_price] => 190 [chn_per] => 0.36 [ttl_trd_qty] => 16669 [volume] => 2403 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 190 [high_price] => 191.5 [low_price] => 189 [close_price] => 189 [chn_per] => -0.16 [ttl_trd_qty] => 18872 [volume] => 2203 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 190 [high_price] => 191.5 [low_price] => 188 [close_price] => 188.9 [chn_per] => -0.22 [ttl_trd_qty] => 20442 [volume] => 1570 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 190 [high_price] => 191.5 [low_price] => 188 [close_price] => 188.4 [chn_per] => -0.48 [ttl_trd_qty] => 21337 [volume] => 895 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 190 [high_price] => 191.5 [low_price] => 188 [close_price] => 188.9 [chn_per] => -0.22 [ttl_trd_qty] => 22780 [volume] => 1443 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 190 [high_price] => 191.5 [low_price] => 188 [close_price] => 189.1 [chn_per] => -0.11 [ttl_trd_qty] => 23808 [volume] => 1028 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 190 [high_price] => 191.5 [low_price] => 188 [close_price] => 189 [chn_per] => -0.16 [ttl_trd_qty] => 26606 [volume] => 2798 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.8 [close_price] => 188.68 [chn_per] => -0.33 [ttl_trd_qty] => 27851 [volume] => 1245 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.5 [close_price] => 188.86 [chn_per] => -0.24 [ttl_trd_qty] => 29055 [volume] => 1204 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.05 [close_price] => 187.05 [chn_per] => -1.19 [ttl_trd_qty] => 29218 [volume] => 163 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.05 [close_price] => 188.23 [chn_per] => -0.57 [ttl_trd_qty] => 30393 [volume] => 1175 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.05 [close_price] => 188.15 [chn_per] => -0.61 [ttl_trd_qty] => 30627 [volume] => 234 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.05 [close_price] => 188.15 [chn_per] => -0.61 [ttl_trd_qty] => 30887 [volume] => 260 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.05 [close_price] => 188.15 [chn_per] => -0.61 [ttl_trd_qty] => 30887 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.05 [close_price] => 189.6 [chn_per] => 0.15 [ttl_trd_qty] => 31412 [volume] => 525 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.05 [close_price] => 189.6 [chn_per] => 0.15 [ttl_trd_qty] => 31412 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.05 [close_price] => 189 [chn_per] => -0.16 [ttl_trd_qty] => 38348 [volume] => 6936 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.05 [close_price] => 188.05 [chn_per] => -0.67 [ttl_trd_qty] => 38585 [volume] => 237 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.05 [close_price] => 188.05 [chn_per] => -0.67 [ttl_trd_qty] => 38585 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.05 [close_price] => 188.5 [chn_per] => -0.43 [ttl_trd_qty] => 39206 [volume] => 621 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 190 [high_price] => 191.5 [low_price] => 187.05 [close_price] => 187.6 [chn_per] => -0.9 [ttl_trd_qty] => 41854 [volume] => 2648 ) ) [KOTAKBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 394.6 [close_price] => 395.1 [chn_per] => 0.73 [ttl_trd_qty] => 1372531 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.5 [close_price] => 394.05 [chn_per] => 0.46 [ttl_trd_qty] => 3052187 [volume] => 1679656 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 394.4 [chn_per] => 0.55 [ttl_trd_qty] => 5382400 [volume] => 2330213 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 394.5 [chn_per] => 0.57 [ttl_trd_qty] => 5855387 [volume] => 472987 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 394.8 [chn_per] => 0.65 [ttl_trd_qty] => 6424654 [volume] => 569267 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 394.9 [chn_per] => 0.68 [ttl_trd_qty] => 6829281 [volume] => 404627 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 394.9 [chn_per] => 0.68 [ttl_trd_qty] => 6829281 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 394.85 [chn_per] => 0.66 [ttl_trd_qty] => 7196256 [volume] => 366975 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 395.05 [chn_per] => 0.71 [ttl_trd_qty] => 7321381 [volume] => 125125 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 395.05 [chn_per] => 0.71 [ttl_trd_qty] => 7321381 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 396 [chn_per] => 0.96 [ttl_trd_qty] => 8738989 [volume] => 1417608 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 396.9 [chn_per] => 1.19 [ttl_trd_qty] => 9892533 [volume] => 1153544 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 396.75 [chn_per] => 1.15 [ttl_trd_qty] => 10317460 [volume] => 424927 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 397.6 [chn_per] => 1.36 [ttl_trd_qty] => 11008246 [volume] => 690786 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 396.2 [chn_per] => 1.01 [ttl_trd_qty] => 11345878 [volume] => 337632 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 395.65 [chn_per] => 0.87 [ttl_trd_qty] => 11786025 [volume] => 440147 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 395.9 [chn_per] => 0.93 [ttl_trd_qty] => 12198681 [volume] => 412656 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 395.7 [chn_per] => 0.88 [ttl_trd_qty] => 12572762 [volume] => 374081 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 397.35 [high_price] => 398.9 [low_price] => 393.25 [close_price] => 395.7 [chn_per] => 0.88 [ttl_trd_qty] => 12572762 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 397.35 [high_price] => 401 [low_price] => 393.25 [close_price] => 398.7 [chn_per] => 1.64 [ttl_trd_qty] => 15552102 [volume] => 2979340 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 397.35 [high_price] => 401 [low_price] => 393.25 [close_price] => 398.95 [chn_per] => 1.71 [ttl_trd_qty] => 15535193 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 397.35 [high_price] => 401 [low_price] => 393.25 [close_price] => 399.85 [chn_per] => 1.94 [ttl_trd_qty] => 16347906 [volume] => 812713 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 397.35 [high_price] => 401 [low_price] => 393.25 [close_price] => 399.35 [chn_per] => 1.81 [ttl_trd_qty] => 17263393 [volume] => 915487 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 397.35 [high_price] => 401.4 [low_price] => 393.25 [close_price] => 401.25 [chn_per] => 2.29 [ttl_trd_qty] => 18215179 [volume] => 951786 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 397.35 [high_price] => 401.4 [low_price] => 393.25 [close_price] => 401 [chn_per] => 2.23 [ttl_trd_qty] => 18593659 [volume] => 378480 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 397.35 [high_price] => 401.4 [low_price] => 393.25 [close_price] => 399 [chn_per] => 1.72 [ttl_trd_qty] => 21722638 [volume] => 3128979 ) ) [KOTARISUG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24.74 [high_price] => 24.74 [low_price] => 24.74 [close_price] => 24.74 [chn_per] => 0 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24.74 [high_price] => 24.9 [low_price] => 24.7 [close_price] => 24.9 [chn_per] => 0.65 [ttl_trd_qty] => 82 [volume] => 80 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 25.25 [chn_per] => 2.06 [ttl_trd_qty] => 2448 [volume] => 2366 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 25.14 [chn_per] => 1.62 [ttl_trd_qty] => 2459 [volume] => 11 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 24.91 [chn_per] => 0.69 [ttl_trd_qty] => 3773 [volume] => 1314 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 25.22 [chn_per] => 1.94 [ttl_trd_qty] => 4973 [volume] => 1200 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 25.22 [chn_per] => 1.94 [ttl_trd_qty] => 4973 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 25.14 [chn_per] => 1.62 [ttl_trd_qty] => 5641 [volume] => 668 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 25.19 [chn_per] => 1.82 [ttl_trd_qty] => 6042 [volume] => 401 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 25.19 [chn_per] => 1.82 [ttl_trd_qty] => 6042 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 25.18 [chn_per] => 1.78 [ttl_trd_qty] => 7110 [volume] => 1068 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 25.07 [chn_per] => 1.33 [ttl_trd_qty] => 7157 [volume] => 47 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 25.06 [chn_per] => 1.29 [ttl_trd_qty] => 7577 [volume] => 420 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 24.9 [chn_per] => 0.65 [ttl_trd_qty] => 8347 [volume] => 770 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 24.9 [chn_per] => 0.65 [ttl_trd_qty] => 8751 [volume] => 404 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 25 [chn_per] => 1.05 [ttl_trd_qty] => 8901 [volume] => 150 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 25 [chn_per] => 1.05 [ttl_trd_qty] => 9063 [volume] => 162 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 24.9 [chn_per] => 0.65 [ttl_trd_qty] => 10325 [volume] => 1262 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 24.9 [chn_per] => 0.65 [ttl_trd_qty] => 10325 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 24.91 [chn_per] => 0.69 [ttl_trd_qty] => 22565 [volume] => 12240 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 24.91 [chn_per] => 0.69 [ttl_trd_qty] => 22565 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 24.9 [chn_per] => 0.65 [ttl_trd_qty] => 24557 [volume] => 1992 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 24.75 [chn_per] => 0.04 [ttl_trd_qty] => 25199 [volume] => 642 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 24.98 [chn_per] => 0.97 [ttl_trd_qty] => 29094 [volume] => 3895 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 24.98 [chn_per] => 0.97 [ttl_trd_qty] => 29094 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24.74 [high_price] => 25.25 [low_price] => 24.7 [close_price] => 24.98 [chn_per] => 0.97 [ttl_trd_qty] => 31175 [volume] => 2081 ) ) [KOTHARIPET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 123.89 [high_price] => 123.9 [low_price] => 123.8 [close_price] => 123.8 [chn_per] => -0.06 [ttl_trd_qty] => 1009 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 123.71 [close_price] => 124.53 [chn_per] => 0.52 [ttl_trd_qty] => 2297 [volume] => 1288 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 123.71 [close_price] => 123.78 [chn_per] => -0.08 [ttl_trd_qty] => 2854 [volume] => 557 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 123.71 [close_price] => 123.78 [chn_per] => -0.08 [ttl_trd_qty] => 2854 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 123.61 [close_price] => 123.65 [chn_per] => -0.19 [ttl_trd_qty] => 4215 [volume] => 1361 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 123 [close_price] => 123.32 [chn_per] => -0.45 [ttl_trd_qty] => 8231 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 123 [close_price] => 123.32 [chn_per] => -0.45 [ttl_trd_qty] => 8231 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 122.9 [close_price] => 122.9 [chn_per] => -0.79 [ttl_trd_qty] => 9755 [volume] => 1524 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 122.16 [close_price] => 122.93 [chn_per] => -0.77 [ttl_trd_qty] => 11110 [volume] => 1355 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 122.16 [close_price] => 122.77 [chn_per] => -0.9 [ttl_trd_qty] => 11776 [volume] => 666 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 122.16 [close_price] => 122.77 [chn_per] => -0.9 [ttl_trd_qty] => 11776 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 122.16 [close_price] => 122.83 [chn_per] => -0.85 [ttl_trd_qty] => 12322 [volume] => 546 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 122.16 [close_price] => 122.3 [chn_per] => -1.28 [ttl_trd_qty] => 13857 [volume] => 1535 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 122.16 [close_price] => 122.2 [chn_per] => -1.36 [ttl_trd_qty] => 14019 [volume] => 162 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 122.16 [close_price] => 122.2 [chn_per] => -1.36 [ttl_trd_qty] => 14019 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 121.28 [close_price] => 122.01 [chn_per] => -1.51 [ttl_trd_qty] => 16289 [volume] => 2270 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 121.28 [close_price] => 122.11 [chn_per] => -1.43 [ttl_trd_qty] => 16332 [volume] => 43 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 121.28 [close_price] => 122.12 [chn_per] => -1.42 [ttl_trd_qty] => 17032 [volume] => 700 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 121.28 [close_price] => 122.15 [chn_per] => -1.4 [ttl_trd_qty] => 18591 [volume] => 1559 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 121.28 [close_price] => 122.36 [chn_per] => -1.23 [ttl_trd_qty] => 18912 [volume] => 321 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 121.28 [close_price] => 122.36 [chn_per] => -1.23 [ttl_trd_qty] => 18912 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 121.28 [close_price] => 122.1 [chn_per] => -1.44 [ttl_trd_qty] => 19864 [volume] => 952 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 121.28 [close_price] => 122.1 [chn_per] => -1.44 [ttl_trd_qty] => 19864 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 121.28 [close_price] => 121.98 [chn_per] => -1.53 [ttl_trd_qty] => 22264 [volume] => 2400 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 123.89 [high_price] => 124.95 [low_price] => 121.28 [close_price] => 122.45 [chn_per] => -1.15 [ttl_trd_qty] => 24058 [volume] => 1794 ) ) [KOTHARIPRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 71.5 [chn_per] => 0.31 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 71.5 [high_price] => 71.5 [low_price] => 69.8 [close_price] => 70.01 [chn_per] => -1.78 [ttl_trd_qty] => 50 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.89 [chn_per] => 0.86 [ttl_trd_qty] => 519 [volume] => 469 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.89 [chn_per] => 0.86 [ttl_trd_qty] => 519 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.88 [chn_per] => 0.84 [ttl_trd_qty] => 559 [volume] => 40 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71 [chn_per] => -0.39 [ttl_trd_qty] => 1728 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71 [chn_per] => -0.39 [ttl_trd_qty] => 1728 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.6 [chn_per] => 0.45 [ttl_trd_qty] => 2233 [volume] => 505 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.6 [chn_per] => 0.45 [ttl_trd_qty] => 2233 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.6 [chn_per] => 0.45 [ttl_trd_qty] => 3233 [volume] => 1000 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.6 [chn_per] => 0.45 [ttl_trd_qty] => 3233 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71 [chn_per] => -0.39 [ttl_trd_qty] => 3274 [volume] => 41 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.69 [chn_per] => 0.58 [ttl_trd_qty] => 3276 [volume] => 2 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.68 [chn_per] => 0.56 [ttl_trd_qty] => 3279 [volume] => 3 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.68 [chn_per] => 0.56 [ttl_trd_qty] => 3279 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.69 [chn_per] => 0.58 [ttl_trd_qty] => 3624 [volume] => 345 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.35 [chn_per] => 0.1 [ttl_trd_qty] => 3626 [volume] => 2 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71 [chn_per] => -0.39 [ttl_trd_qty] => 3729 [volume] => 103 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.5 [chn_per] => 0.31 [ttl_trd_qty] => 4094 [volume] => 365 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.5 [chn_per] => 0.31 [ttl_trd_qty] => 4094 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.5 [chn_per] => 0.31 [ttl_trd_qty] => 4094 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.38 [chn_per] => 0.14 [ttl_trd_qty] => 4594 [volume] => 500 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.38 [chn_per] => 0.14 [ttl_trd_qty] => 4594 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 71.1 [chn_per] => -0.25 [ttl_trd_qty] => 4657 [volume] => 63 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 71.5 [high_price] => 72.2 [low_price] => 69.8 [close_price] => 70.98 [chn_per] => -0.42 [ttl_trd_qty] => 5169 [volume] => 512 ) ) [KPEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 340 [high_price] => 342.7 [low_price] => 340 [close_price] => 342.7 [chn_per] => 0.45 [ttl_trd_qty] => 2547 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 340 [high_price] => 342.95 [low_price] => 340 [close_price] => 342.85 [chn_per] => 0.5 [ttl_trd_qty] => 11776 [volume] => 9229 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 340 [high_price] => 342.95 [low_price] => 340 [close_price] => 341.4 [chn_per] => 0.07 [ttl_trd_qty] => 14835 [volume] => 3059 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 340 [high_price] => 342.95 [low_price] => 340 [close_price] => 341.4 [chn_per] => 0.07 [ttl_trd_qty] => 14835 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 340 [high_price] => 342.95 [low_price] => 336.25 [close_price] => 337.95 [chn_per] => -0.94 [ttl_trd_qty] => 87323 [volume] => 72488 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 340 [high_price] => 342.95 [low_price] => 336.25 [close_price] => 337.95 [chn_per] => -0.94 [ttl_trd_qty] => 87323 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 340 [high_price] => 342.95 [low_price] => 336.25 [close_price] => 337.2 [chn_per] => -1.16 [ttl_trd_qty] => 96615 [volume] => 9292 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 340 [high_price] => 342.95 [low_price] => 336.25 [close_price] => 337.2 [chn_per] => -1.16 [ttl_trd_qty] => 96615 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 340 [high_price] => 342.95 [low_price] => 336.25 [close_price] => 339.3 [chn_per] => -0.54 [ttl_trd_qty] => 103547 [volume] => 6932 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 340 [high_price] => 342.95 [low_price] => 336.25 [close_price] => 338.6 [chn_per] => -0.75 [ttl_trd_qty] => 109178 [volume] => 5631 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 340 [high_price] => 342.95 [low_price] => 336.25 [close_price] => 337.05 [chn_per] => -1.2 [ttl_trd_qty] => 118555 [volume] => 9377 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 340 [high_price] => 342.95 [low_price] => 335.8 [close_price] => 336.7 [chn_per] => -1.3 [ttl_trd_qty] => 127622 [volume] => 9067 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 340 [high_price] => 342.95 [low_price] => 335.6 [close_price] => 336.4 [chn_per] => -1.39 [ttl_trd_qty] => 132858 [volume] => 5236 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 340 [high_price] => 342.95 [low_price] => 334.4 [close_price] => 335.75 [chn_per] => -1.58 [ttl_trd_qty] => 143456 [volume] => 10598 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 340 [high_price] => 342.95 [low_price] => 334.15 [close_price] => 334.75 [chn_per] => -1.88 [ttl_trd_qty] => 147448 [volume] => 3992 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 340 [high_price] => 342.95 [low_price] => 334.1 [close_price] => 334.45 [chn_per] => -1.96 [ttl_trd_qty] => 149765 [volume] => 2317 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 340 [high_price] => 342.95 [low_price] => 334.1 [close_price] => 334.45 [chn_per] => -1.96 [ttl_trd_qty] => 149765 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 340 [high_price] => 342.95 [low_price] => 334.1 [close_price] => 334.8 [chn_per] => -1.86 [ttl_trd_qty] => 162185 [volume] => 12420 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 340 [high_price] => 342.95 [low_price] => 334.1 [close_price] => 335.05 [chn_per] => -1.79 [ttl_trd_qty] => 170773 [volume] => 8588 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 340 [high_price] => 342.95 [low_price] => 334.1 [close_price] => 334.8 [chn_per] => -1.86 [ttl_trd_qty] => 173332 [volume] => 2559 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 340 [high_price] => 342.95 [low_price] => 334.1 [close_price] => 334.9 [chn_per] => -1.83 [ttl_trd_qty] => 173905 [volume] => 573 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 340 [high_price] => 342.95 [low_price] => 334.1 [close_price] => 334.9 [chn_per] => -1.83 [ttl_trd_qty] => 173905 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 340 [high_price] => 342.95 [low_price] => 333.7 [close_price] => 334.15 [chn_per] => -2.05 [ttl_trd_qty] => 184093 [volume] => 10188 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 340 [high_price] => 342.95 [low_price] => 333.6 [close_price] => 335 [chn_per] => -1.8 [ttl_trd_qty] => 186840 [volume] => 2747 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 340 [high_price] => 342.95 [low_price] => 333.6 [close_price] => 335 [chn_per] => -1.8 [ttl_trd_qty] => 193778 [volume] => 6938 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 340 [high_price] => 342.95 [low_price] => 333.5 [close_price] => 334.8 [chn_per] => -1.86 [ttl_trd_qty] => 205481 [volume] => 11703 ) ) [KPIGREEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 399.95 [close_price] => 403.85 [chn_per] => 1.46 [ttl_trd_qty] => 22582 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 399.95 [close_price] => 401.85 [chn_per] => 0.95 [ttl_trd_qty] => 46400 [volume] => 23818 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 399.95 [close_price] => 401.85 [chn_per] => 0.95 [ttl_trd_qty] => 46400 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 399.95 [close_price] => 400.8 [chn_per] => 0.69 [ttl_trd_qty] => 76191 [volume] => 29791 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 399.8 [close_price] => 400.7 [chn_per] => 0.67 [ttl_trd_qty] => 96920 [volume] => 20729 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 399.8 [close_price] => 400.7 [chn_per] => 0.67 [ttl_trd_qty] => 96920 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 398.45 [close_price] => 400.3 [chn_per] => 0.57 [ttl_trd_qty] => 163992 [volume] => 67072 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 398.45 [close_price] => 400.7 [chn_per] => 0.67 [ttl_trd_qty] => 171423 [volume] => 7431 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 398.45 [close_price] => 400.8 [chn_per] => 0.69 [ttl_trd_qty] => 177976 [volume] => 6553 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 398.45 [close_price] => 400.35 [chn_per] => 0.58 [ttl_trd_qty] => 184061 [volume] => 6085 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 398.45 [close_price] => 400 [chn_per] => 0.49 [ttl_trd_qty] => 191596 [volume] => 7535 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 398.45 [close_price] => 398.85 [chn_per] => 0.2 [ttl_trd_qty] => 200136 [volume] => 8540 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 398.45 [close_price] => 399.25 [chn_per] => 0.3 [ttl_trd_qty] => 206921 [volume] => 6785 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 398.45 [close_price] => 398.8 [chn_per] => 0.19 [ttl_trd_qty] => 211710 [volume] => 4789 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 398.45 [close_price] => 398.6 [chn_per] => 0.14 [ttl_trd_qty] => 217938 [volume] => 6228 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 396.8 [close_price] => 397.7 [chn_per] => -0.09 [ttl_trd_qty] => 233657 [volume] => 15719 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 396.8 [close_price] => 397.7 [chn_per] => -0.09 [ttl_trd_qty] => 233657 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 396.35 [close_price] => 397.3 [chn_per] => -0.19 [ttl_trd_qty] => 246279 [volume] => 12622 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 396.35 [close_price] => 397.4 [chn_per] => -0.16 [ttl_trd_qty] => 261188 [volume] => 14909 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 396.35 [close_price] => 397.4 [chn_per] => -0.16 [ttl_trd_qty] => 261188 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 396.35 [close_price] => 397.3 [chn_per] => -0.19 [ttl_trd_qty] => 274793 [volume] => 13605 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 396.35 [close_price] => 397.6 [chn_per] => -0.11 [ttl_trd_qty] => 287529 [volume] => 12736 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 396.35 [close_price] => 397.6 [chn_per] => -0.11 [ttl_trd_qty] => 287529 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 396.35 [close_price] => 397.05 [chn_per] => -0.25 [ttl_trd_qty] => 296827 [volume] => 9298 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 396 [close_price] => 396.5 [chn_per] => -0.39 [ttl_trd_qty] => 332887 [volume] => 36060 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 399.95 [high_price] => 405.65 [low_price] => 396 [close_price] => 396.5 [chn_per] => -0.39 [ttl_trd_qty] => 332887 [volume] => 0 ) ) [KPIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1380 [high_price] => 1385 [low_price] => 1374.9 [close_price] => 1379.2 [chn_per] => 0.66 [ttl_trd_qty] => 7584 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1380 [high_price] => 1385 [low_price] => 1359.2 [close_price] => 1360.3 [chn_per] => -0.72 [ttl_trd_qty] => 22989 [volume] => 15405 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1380 [high_price] => 1385 [low_price] => 1359.2 [close_price] => 1360.3 [chn_per] => -0.72 [ttl_trd_qty] => 27388 [volume] => 4399 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1380 [high_price] => 1385 [low_price] => 1359.2 [close_price] => 1360.3 [chn_per] => -0.72 [ttl_trd_qty] => 27388 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1380 [high_price] => 1385 [low_price] => 1356.5 [close_price] => 1360.3 [chn_per] => -0.72 [ttl_trd_qty] => 36510 [volume] => 9122 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1380 [high_price] => 1385 [low_price] => 1356.5 [close_price] => 1360.3 [chn_per] => -0.72 [ttl_trd_qty] => 36510 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1380 [high_price] => 1385 [low_price] => 1356.5 [close_price] => 1359.7 [chn_per] => -0.76 [ttl_trd_qty] => 43908 [volume] => 7398 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1380 [high_price] => 1385 [low_price] => 1356.5 [close_price] => 1359.7 [chn_per] => -0.76 [ttl_trd_qty] => 43908 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1380 [high_price] => 1385 [low_price] => 1356.5 [close_price] => 1360.1 [chn_per] => -0.73 [ttl_trd_qty] => 46871 [volume] => 2963 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1380 [high_price] => 1385 [low_price] => 1356.5 [close_price] => 1358.2 [chn_per] => -0.87 [ttl_trd_qty] => 50463 [volume] => 3592 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1380 [high_price] => 1385 [low_price] => 1356.5 [close_price] => 1358.9 [chn_per] => -0.82 [ttl_trd_qty] => 53143 [volume] => 2680 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1380 [high_price] => 1385 [low_price] => 1356 [close_price] => 1358.6 [chn_per] => -0.84 [ttl_trd_qty] => 55927 [volume] => 2784 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1380 [high_price] => 1385 [low_price] => 1354.8 [close_price] => 1357.5 [chn_per] => -0.92 [ttl_trd_qty] => 59306 [volume] => 3379 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1380 [high_price] => 1385 [low_price] => 1352.2 [close_price] => 1354 [chn_per] => -1.18 [ttl_trd_qty] => 64243 [volume] => 4937 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1380 [high_price] => 1385 [low_price] => 1351.5 [close_price] => 1353.7 [chn_per] => -1.2 [ttl_trd_qty] => 66952 [volume] => 2709 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1380 [high_price] => 1385 [low_price] => 1351.5 [close_price] => 1357.2 [chn_per] => -0.94 [ttl_trd_qty] => 72378 [volume] => 5426 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1380 [high_price] => 1385 [low_price] => 1351.5 [close_price] => 1357.2 [chn_per] => -0.94 [ttl_trd_qty] => 72378 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1380 [high_price] => 1385 [low_price] => 1351.5 [close_price] => 1362.2 [chn_per] => -0.58 [ttl_trd_qty] => 81490 [volume] => 9112 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1380 [high_price] => 1385 [low_price] => 1351.5 [close_price] => 1360.8 [chn_per] => -0.68 [ttl_trd_qty] => 84707 [volume] => 3217 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1380 [high_price] => 1385 [low_price] => 1351.5 [close_price] => 1361.2 [chn_per] => -0.65 [ttl_trd_qty] => 91826 [volume] => 7119 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1380 [high_price] => 1385 [low_price] => 1351.5 [close_price] => 1359.4 [chn_per] => -0.78 [ttl_trd_qty] => 146800 [volume] => 54974 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1380 [high_price] => 1385 [low_price] => 1351.5 [close_price] => 1359.4 [chn_per] => -0.78 [ttl_trd_qty] => 146800 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1380 [high_price] => 1385 [low_price] => 1351.5 [close_price] => 1361.3 [chn_per] => -0.64 [ttl_trd_qty] => 154495 [volume] => 7695 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1380 [high_price] => 1385 [low_price] => 1351.5 [close_price] => 1359.7 [chn_per] => -0.76 [ttl_trd_qty] => 159019 [volume] => 4524 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1380 [high_price] => 1385 [low_price] => 1351.5 [close_price] => 1353.8 [chn_per] => -1.19 [ttl_trd_qty] => 168608 [volume] => 9589 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1380 [high_price] => 1385 [low_price] => 1351.5 [close_price] => 1356.4 [chn_per] => -1 [ttl_trd_qty] => 178813 [volume] => 10205 ) ) [KPITTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 604.4 [close_price] => 604.4 [chn_per] => -10 [ttl_trd_qty] => 195043 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 604.4 [close_price] => 604.4 [chn_per] => -10 [ttl_trd_qty] => 403442 [volume] => 208399 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 604.4 [close_price] => 604.4 [chn_per] => -10 [ttl_trd_qty] => 403442 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 563.2 [close_price] => 567.6 [chn_per] => -15.48 [ttl_trd_qty] => 11944111 [volume] => 11540669 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 571.35 [chn_per] => -14.92 [ttl_trd_qty] => 14066883 [volume] => 2122772 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 571.35 [chn_per] => -14.92 [ttl_trd_qty] => 14066883 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 569.05 [chn_per] => -15.26 [ttl_trd_qty] => 16267094 [volume] => 2200211 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 569.6 [chn_per] => -15.18 [ttl_trd_qty] => 16790331 [volume] => 523237 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 567.95 [chn_per] => -15.43 [ttl_trd_qty] => 17330535 [volume] => 540204 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 563.5 [chn_per] => -16.09 [ttl_trd_qty] => 18244696 [volume] => 914161 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 563.3 [chn_per] => -16.12 [ttl_trd_qty] => 18967777 [volume] => 723081 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 563.7 [chn_per] => -16.06 [ttl_trd_qty] => 19325765 [volume] => 357988 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 562.45 [chn_per] => -16.25 [ttl_trd_qty] => 19731779 [volume] => 406014 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 564.35 [chn_per] => -15.96 [ttl_trd_qty] => 20334816 [volume] => 603037 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 562.5 [chn_per] => -16.24 [ttl_trd_qty] => 20621859 [volume] => 287043 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 563.5 [chn_per] => -16.09 [ttl_trd_qty] => 20762672 [volume] => 140813 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 563.5 [chn_per] => -16.09 [ttl_trd_qty] => 20762672 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 562.45 [chn_per] => -16.25 [ttl_trd_qty] => 21154363 [volume] => 391691 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 565 [chn_per] => -15.87 [ttl_trd_qty] => 21602748 [volume] => 448385 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 565 [chn_per] => -15.87 [ttl_trd_qty] => 21602748 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 564.35 [chn_per] => -15.96 [ttl_trd_qty] => 22172070 [volume] => 569322 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 561.5 [chn_per] => -16.39 [ttl_trd_qty] => 22686996 [volume] => 514926 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 559.2 [close_price] => 561.5 [chn_per] => -16.39 [ttl_trd_qty] => 22686996 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 556.4 [close_price] => 560.25 [chn_per] => -16.57 [ttl_trd_qty] => 23620151 [volume] => 933155 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 555.5 [close_price] => 556.2 [chn_per] => -17.18 [ttl_trd_qty] => 24980939 [volume] => 1360788 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 604.4 [high_price] => 604.4 [low_price] => 555.5 [close_price] => 556.2 [chn_per] => -17.18 [ttl_trd_qty] => 24980939 [volume] => 0 ) ) [KPRMILL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1182 [high_price] => 1215.9 [low_price] => 1182 [close_price] => 1194.5 [chn_per] => 1.46 [ttl_trd_qty] => 24235 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1182 [high_price] => 1229 [low_price] => 1176.4 [close_price] => 1227.6 [chn_per] => 4.27 [ttl_trd_qty] => 156969 [volume] => 132734 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1182 [high_price] => 1231 [low_price] => 1176.4 [close_price] => 1211.9 [chn_per] => 2.94 [ttl_trd_qty] => 257290 [volume] => 100321 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1182 [high_price] => 1231 [low_price] => 1176.4 [close_price] => 1197.6 [chn_per] => 1.72 [ttl_trd_qty] => 300121 [volume] => 42831 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1182 [high_price] => 1231 [low_price] => 1176.4 [close_price] => 1197.6 [chn_per] => 1.72 [ttl_trd_qty] => 300121 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1182 [high_price] => 1231 [low_price] => 1176.4 [close_price] => 1194.8 [chn_per] => 1.49 [ttl_trd_qty] => 348328 [volume] => 48207 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1182 [high_price] => 1231 [low_price] => 1176.4 [close_price] => 1196.5 [chn_per] => 1.63 [ttl_trd_qty] => 358124 [volume] => 9796 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1182 [high_price] => 1231 [low_price] => 1176.4 [close_price] => 1188 [chn_per] => 0.91 [ttl_trd_qty] => 387480 [volume] => 29356 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1182 [high_price] => 1231 [low_price] => 1176.4 [close_price] => 1189 [chn_per] => 0.99 [ttl_trd_qty] => 395654 [volume] => 8174 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1182 [high_price] => 1231 [low_price] => 1176.4 [close_price] => 1181.4 [chn_per] => 0.35 [ttl_trd_qty] => 413855 [volume] => 18201 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1182 [high_price] => 1231 [low_price] => 1172.6 [close_price] => 1173.8 [chn_per] => -0.3 [ttl_trd_qty] => 441318 [volume] => 27463 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1182 [high_price] => 1231 [low_price] => 1170 [close_price] => 1172.4 [chn_per] => -0.42 [ttl_trd_qty] => 450699 [volume] => 9381 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1182 [high_price] => 1231 [low_price] => 1170 [close_price] => 1180.8 [chn_per] => 0.3 [ttl_trd_qty] => 466861 [volume] => 16162 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1182 [high_price] => 1231 [low_price] => 1170 [close_price] => 1175.8 [chn_per] => -0.13 [ttl_trd_qty] => 487398 [volume] => 20537 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1182 [high_price] => 1231 [low_price] => 1170 [close_price] => 1177.7 [chn_per] => 0.03 [ttl_trd_qty] => 490728 [volume] => 3330 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1182 [high_price] => 1231 [low_price] => 1170 [close_price] => 1178.3 [chn_per] => 0.08 [ttl_trd_qty] => 500510 [volume] => 9782 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1182 [high_price] => 1231 [low_price] => 1170 [close_price] => 1178.3 [chn_per] => 0.08 [ttl_trd_qty] => 500510 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1182 [high_price] => 1231 [low_price] => 1170 [close_price] => 1173.8 [chn_per] => -0.3 [ttl_trd_qty] => 541303 [volume] => 40793 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1182 [high_price] => 1231 [low_price] => 1168.8 [close_price] => 1171.5 [chn_per] => -0.49 [ttl_trd_qty] => 560204 [volume] => 18901 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1182 [high_price] => 1231 [low_price] => 1168.8 [close_price] => 1171.5 [chn_per] => -0.49 [ttl_trd_qty] => 560204 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1182 [high_price] => 1231 [low_price] => 1162.2 [close_price] => 1180.2 [chn_per] => 0.25 [ttl_trd_qty] => 620621 [volume] => 60417 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1182 [high_price] => 1231 [low_price] => 1162.2 [close_price] => 1188.5 [chn_per] => 0.95 [ttl_trd_qty] => 669051 [volume] => 48430 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1182 [high_price] => 1231 [low_price] => 1162.2 [close_price] => 1197.9 [chn_per] => 1.75 [ttl_trd_qty] => 808234 [volume] => 139183 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1182 [high_price] => 1231 [low_price] => 1162.2 [close_price] => 1203.8 [chn_per] => 2.25 [ttl_trd_qty] => 870877 [volume] => 62643 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1182 [high_price] => 1231 [low_price] => 1162.2 [close_price] => 1191.6 [chn_per] => 1.21 [ttl_trd_qty] => 952115 [volume] => 81238 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1182 [high_price] => 1231 [low_price] => 1162.2 [close_price] => 1183.2 [chn_per] => 0.5 [ttl_trd_qty] => 1036299 [volume] => 84184 ) ) [KRBL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 379.3 [high_price] => 381.45 [low_price] => 378.3 [close_price] => 381.45 [chn_per] => 1.65 [ttl_trd_qty] => 4431 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 379.3 [high_price] => 382.65 [low_price] => 378.15 [close_price] => 379.35 [chn_per] => 1.09 [ttl_trd_qty] => 19799 [volume] => 15368 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 379.3 [high_price] => 382.65 [low_price] => 378.05 [close_price] => 378.2 [chn_per] => 0.79 [ttl_trd_qty] => 35297 [volume] => 15498 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 379.3 [high_price] => 382.65 [low_price] => 378.05 [close_price] => 378.2 [chn_per] => 0.79 [ttl_trd_qty] => 35297 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 379.3 [high_price] => 382.65 [low_price] => 378.05 [close_price] => 382.5 [chn_per] => 1.93 [ttl_trd_qty] => 58617 [volume] => 23320 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 379.3 [high_price] => 382.65 [low_price] => 378.05 [close_price] => 382.5 [chn_per] => 1.93 [ttl_trd_qty] => 58617 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 378.05 [close_price] => 381.9 [chn_per] => 1.77 [ttl_trd_qty] => 69539 [volume] => 10922 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 378.05 [close_price] => 381.9 [chn_per] => 1.77 [ttl_trd_qty] => 69539 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 377.4 [close_price] => 377.8 [chn_per] => 0.68 [ttl_trd_qty] => 93272 [volume] => 23733 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 377.15 [close_price] => 377.3 [chn_per] => 0.55 [ttl_trd_qty] => 99406 [volume] => 6134 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 376.3 [close_price] => 376.3 [chn_per] => 0.28 [ttl_trd_qty] => 102040 [volume] => 2634 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 375.45 [close_price] => 375.8 [chn_per] => 0.15 [ttl_trd_qty] => 106993 [volume] => 4953 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 375.45 [close_price] => 377.15 [chn_per] => 0.51 [ttl_trd_qty] => 122566 [volume] => 15573 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 375.45 [close_price] => 376.85 [chn_per] => 0.43 [ttl_trd_qty] => 127397 [volume] => 4831 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 375.45 [close_price] => 377 [chn_per] => 0.47 [ttl_trd_qty] => 129564 [volume] => 2167 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 375.45 [close_price] => 376.95 [chn_per] => 0.45 [ttl_trd_qty] => 137755 [volume] => 8191 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 375.45 [close_price] => 376.95 [chn_per] => 0.45 [ttl_trd_qty] => 137755 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 374.1 [close_price] => 376.45 [chn_per] => 0.32 [ttl_trd_qty] => 164721 [volume] => 26966 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 374.1 [close_price] => 376.55 [chn_per] => 0.35 [ttl_trd_qty] => 166035 [volume] => 1314 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 374.1 [close_price] => 376.2 [chn_per] => 0.25 [ttl_trd_qty] => 169395 [volume] => 3360 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 374.1 [close_price] => 379.15 [chn_per] => 1.04 [ttl_trd_qty] => 198079 [volume] => 28684 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 374.1 [close_price] => 379.15 [chn_per] => 1.04 [ttl_trd_qty] => 198079 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 374.1 [close_price] => 377.3 [chn_per] => 0.55 [ttl_trd_qty] => 206572 [volume] => 8493 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 374.1 [close_price] => 378.5 [chn_per] => 0.87 [ttl_trd_qty] => 215387 [volume] => 8815 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 374.1 [close_price] => 377.65 [chn_per] => 0.64 [ttl_trd_qty] => 240543 [volume] => 25156 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 379.3 [high_price] => 382.95 [low_price] => 374.1 [close_price] => 376.4 [chn_per] => 0.31 [ttl_trd_qty] => 259909 [volume] => 19366 ) ) [KRISHANA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 688.7 [high_price] => 695.1 [low_price] => 688.7 [close_price] => 695.1 [chn_per] => 1.03 [ttl_trd_qty] => 1969 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 688.7 [high_price] => 695.1 [low_price] => 685.7 [close_price] => 689.55 [chn_per] => 0.23 [ttl_trd_qty] => 15701 [volume] => 13732 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 688.7 [high_price] => 695.1 [low_price] => 685.7 [close_price] => 689.7 [chn_per] => 0.25 [ttl_trd_qty] => 20476 [volume] => 4775 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 688.7 [high_price] => 699.5 [low_price] => 685.7 [close_price] => 698.45 [chn_per] => 1.52 [ttl_trd_qty] => 38998 [volume] => 18522 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 688.7 [high_price] => 699.5 [low_price] => 685.7 [close_price] => 698.45 [chn_per] => 1.52 [ttl_trd_qty] => 38998 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 688.7 [high_price] => 699.9 [low_price] => 685.7 [close_price] => 697.7 [chn_per] => 1.41 [ttl_trd_qty] => 58525 [volume] => 19527 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 688.7 [high_price] => 699.9 [low_price] => 685.7 [close_price] => 697.7 [chn_per] => 1.41 [ttl_trd_qty] => 58525 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 688.7 [high_price] => 705 [low_price] => 685.7 [close_price] => 703.8 [chn_per] => 2.3 [ttl_trd_qty] => 119591 [volume] => 61066 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 688.7 [high_price] => 705 [low_price] => 685.7 [close_price] => 703.8 [chn_per] => 2.3 [ttl_trd_qty] => 119591 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 688.7 [high_price] => 709.1 [low_price] => 685.7 [close_price] => 707.1 [chn_per] => 2.78 [ttl_trd_qty] => 134014 [volume] => 14423 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 701.05 [chn_per] => 1.9 [ttl_trd_qty] => 157204 [volume] => 23190 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 701.05 [chn_per] => 1.9 [ttl_trd_qty] => 157204 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 697.65 [chn_per] => 1.4 [ttl_trd_qty] => 171267 [volume] => 14063 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 696.55 [chn_per] => 1.24 [ttl_trd_qty] => 179815 [volume] => 8548 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 696.2 [chn_per] => 1.19 [ttl_trd_qty] => 180923 [volume] => 1108 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 696.8 [chn_per] => 1.28 [ttl_trd_qty] => 183514 [volume] => 2591 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 696.8 [chn_per] => 1.28 [ttl_trd_qty] => 183514 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 699.1 [chn_per] => 1.61 [ttl_trd_qty] => 191039 [volume] => 7525 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 700.35 [chn_per] => 1.8 [ttl_trd_qty] => 193421 [volume] => 2382 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 703.5 [chn_per] => 2.25 [ttl_trd_qty] => 198525 [volume] => 5104 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 703.5 [chn_per] => 2.25 [ttl_trd_qty] => 198525 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 703 [chn_per] => 2.18 [ttl_trd_qty] => 202326 [volume] => 3801 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 685.7 [close_price] => 693.95 [chn_per] => 0.86 [ttl_trd_qty] => 290218 [volume] => 87892 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 665 [close_price] => 695 [chn_per] => 1.02 [ttl_trd_qty] => 293945 [volume] => 3727 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 665 [close_price] => 696.7 [chn_per] => 1.26 [ttl_trd_qty] => 314252 [volume] => 20307 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 688.7 [high_price] => 710.45 [low_price] => 665 [close_price] => 698 [chn_per] => 1.45 [ttl_trd_qty] => 361847 [volume] => 47595 ) ) [KRISHIVAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 402.6 [high_price] => 402.6 [low_price] => 402.6 [close_price] => 402.6 [chn_per] => 0.14 [ttl_trd_qty] => 55 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 402.6 [high_price] => 405 [low_price] => 401.95 [close_price] => 405 [chn_per] => 0.73 [ttl_trd_qty] => 10923 [volume] => 10868 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 402.6 [high_price] => 405 [low_price] => 401.95 [close_price] => 405 [chn_per] => 0.73 [ttl_trd_qty] => 11107 [volume] => 184 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 402.6 [high_price] => 405.3 [low_price] => 401.95 [close_price] => 404.95 [chn_per] => 0.72 [ttl_trd_qty] => 11213 [volume] => 106 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 402.6 [high_price] => 405.3 [low_price] => 401.95 [close_price] => 404.95 [chn_per] => 0.72 [ttl_trd_qty] => 11237 [volume] => 24 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 402.6 [high_price] => 405.3 [low_price] => 401.95 [close_price] => 404.95 [chn_per] => 0.72 [ttl_trd_qty] => 11237 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 402.6 [high_price] => 405.3 [low_price] => 401.95 [close_price] => 404.95 [chn_per] => 0.72 [ttl_trd_qty] => 11237 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 402.6 [high_price] => 405.3 [low_price] => 401.95 [close_price] => 402.8 [chn_per] => 0.19 [ttl_trd_qty] => 11258 [volume] => 21 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 402.6 [high_price] => 405.3 [low_price] => 401.95 [close_price] => 402.8 [chn_per] => 0.19 [ttl_trd_qty] => 11258 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 402.6 [high_price] => 405.3 [low_price] => 401.95 [close_price] => 402.8 [chn_per] => 0.19 [ttl_trd_qty] => 11258 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.95 [close_price] => 405.45 [chn_per] => 0.85 [ttl_trd_qty] => 11363 [volume] => 105 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.95 [close_price] => 405.45 [chn_per] => 0.85 [ttl_trd_qty] => 11363 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.95 [close_price] => 405 [chn_per] => 0.73 [ttl_trd_qty] => 11368 [volume] => 5 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.95 [close_price] => 404.05 [chn_per] => 0.5 [ttl_trd_qty] => 11383 [volume] => 15 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.95 [close_price] => 405.2 [chn_per] => 0.78 [ttl_trd_qty] => 11384 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.95 [close_price] => 405.2 [chn_per] => 0.78 [ttl_trd_qty] => 11409 [volume] => 25 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.95 [close_price] => 405.2 [chn_per] => 0.78 [ttl_trd_qty] => 11409 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.95 [close_price] => 405.2 [chn_per] => 0.78 [ttl_trd_qty] => 11409 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.95 [close_price] => 405.2 [chn_per] => 0.78 [ttl_trd_qty] => 11409 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.9 [close_price] => 401.9 [chn_per] => -0.04 [ttl_trd_qty] => 11529 [volume] => 120 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.9 [close_price] => 401.9 [chn_per] => -0.04 [ttl_trd_qty] => 11529 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.9 [close_price] => 401.9 [chn_per] => -0.04 [ttl_trd_qty] => 11529 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.9 [close_price] => 404.55 [chn_per] => 0.62 [ttl_trd_qty] => 11569 [volume] => 40 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.9 [close_price] => 404.55 [chn_per] => 0.62 [ttl_trd_qty] => 11569 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.9 [close_price] => 404.25 [chn_per] => 0.55 [ttl_trd_qty] => 11681 [volume] => 112 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 402.6 [high_price] => 405.45 [low_price] => 401.8 [close_price] => 404 [chn_per] => 0.49 [ttl_trd_qty] => 12256 [volume] => 575 ) ) [KRITI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 70.99 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 70.98 [high_price] => 71 [low_price] => 70.98 [close_price] => 71 [chn_per] => 0.01 [ttl_trd_qty] => 515 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 69 [chn_per] => -2.8 [ttl_trd_qty] => 4450 [volume] => 3935 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 69 [chn_per] => -2.8 [ttl_trd_qty] => 4450 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 71 [chn_per] => 0.01 [ttl_trd_qty] => 5125 [volume] => 675 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 70.1 [chn_per] => -1.25 [ttl_trd_qty] => 5175 [volume] => 50 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 70.1 [chn_per] => -1.25 [ttl_trd_qty] => 5280 [volume] => 105 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 70.1 [chn_per] => -1.25 [ttl_trd_qty] => 5280 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 70 [chn_per] => -1.39 [ttl_trd_qty] => 5382 [volume] => 102 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 69.34 [chn_per] => -2.32 [ttl_trd_qty] => 5512 [volume] => 130 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 69.34 [chn_per] => -2.32 [ttl_trd_qty] => 5512 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 69.68 [chn_per] => -1.85 [ttl_trd_qty] => 5543 [volume] => 31 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 69.68 [chn_per] => -1.85 [ttl_trd_qty] => 5543 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 69.35 [chn_per] => -2.31 [ttl_trd_qty] => 5948 [volume] => 405 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 69.4 [chn_per] => -2.24 [ttl_trd_qty] => 7329 [volume] => 1381 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 69.4 [chn_per] => -2.24 [ttl_trd_qty] => 7782 [volume] => 453 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 70.1 [chn_per] => -1.25 [ttl_trd_qty] => 8609 [volume] => 827 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 70.1 [chn_per] => -1.25 [ttl_trd_qty] => 8609 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 69.4 [chn_per] => -2.24 [ttl_trd_qty] => 9314 [volume] => 705 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 69.4 [chn_per] => -2.24 [ttl_trd_qty] => 9314 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 70.5 [chn_per] => -0.69 [ttl_trd_qty] => 9504 [volume] => 190 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 70.5 [chn_per] => -0.69 [ttl_trd_qty] => 9504 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 70.5 [chn_per] => -0.69 [ttl_trd_qty] => 9504 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 70.5 [chn_per] => -0.69 [ttl_trd_qty] => 9504 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 69.6 [chn_per] => -1.96 [ttl_trd_qty] => 9857 [volume] => 353 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 70.98 [high_price] => 72 [low_price] => 69 [close_price] => 71 [chn_per] => 0.01 [ttl_trd_qty] => 15469 [volume] => 5612 ) ) [KRITIKA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5.84 [high_price] => 5.84 [low_price] => 5.84 [close_price] => 5.84 [chn_per] => 1.57 [ttl_trd_qty] => 812 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5.84 [high_price] => 5.86 [low_price] => 5.82 [close_price] => 5.84 [chn_per] => 1.57 [ttl_trd_qty] => 6851 [volume] => 6039 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5.84 [high_price] => 5.86 [low_price] => 5.82 [close_price] => 5.83 [chn_per] => 1.39 [ttl_trd_qty] => 7952 [volume] => 1101 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5.84 [high_price] => 5.86 [low_price] => 5.82 [close_price] => 5.86 [chn_per] => 1.91 [ttl_trd_qty] => 8503 [volume] => 551 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5.84 [high_price] => 5.86 [low_price] => 5.82 [close_price] => 5.86 [chn_per] => 1.91 [ttl_trd_qty] => 8503 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.85 [chn_per] => 1.74 [ttl_trd_qty] => 16824 [volume] => 8321 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.82 [chn_per] => 1.22 [ttl_trd_qty] => 19789 [volume] => 2965 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.85 [chn_per] => 1.74 [ttl_trd_qty] => 22999 [volume] => 3210 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.85 [chn_per] => 1.74 [ttl_trd_qty] => 28839 [volume] => 5840 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.83 [chn_per] => 1.39 [ttl_trd_qty] => 29448 [volume] => 609 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.85 [chn_per] => 1.74 [ttl_trd_qty] => 30159 [volume] => 711 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.85 [chn_per] => 1.74 [ttl_trd_qty] => 30256 [volume] => 97 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.86 [chn_per] => 1.91 [ttl_trd_qty] => 31261 [volume] => 1005 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.86 [chn_per] => 1.91 [ttl_trd_qty] => 47056 [volume] => 15795 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.82 [chn_per] => 1.22 [ttl_trd_qty] => 48399 [volume] => 1343 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.82 [chn_per] => 1.22 [ttl_trd_qty] => 49397 [volume] => 998 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.82 [chn_per] => 1.22 [ttl_trd_qty] => 49397 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.86 [chn_per] => 1.91 [ttl_trd_qty] => 52545 [volume] => 3148 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.86 [chn_per] => 1.91 [ttl_trd_qty] => 52846 [volume] => 301 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.86 [chn_per] => 1.91 [ttl_trd_qty] => 52846 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.83 [chn_per] => 1.39 [ttl_trd_qty] => 55991 [volume] => 3145 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.86 [chn_per] => 1.91 [ttl_trd_qty] => 56721 [volume] => 730 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.86 [chn_per] => 1.91 [ttl_trd_qty] => 57023 [volume] => 302 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.86 [chn_per] => 1.91 [ttl_trd_qty] => 57225 [volume] => 202 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.86 [chn_per] => 1.91 [ttl_trd_qty] => 57657 [volume] => 432 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5.84 [high_price] => 5.87 [low_price] => 5.82 [close_price] => 5.86 [chn_per] => 1.91 [ttl_trd_qty] => 62047 [volume] => 4390 ) ) [KRITINUT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 82.25 [high_price] => 82.25 [low_price] => 82.25 [close_price] => 82.25 [chn_per] => -0.62 [ttl_trd_qty] => 100 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 85.4 [chn_per] => 3.19 [ttl_trd_qty] => 2373 [volume] => 2273 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 85.4 [chn_per] => 3.19 [ttl_trd_qty] => 2373 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 85.2 [chn_per] => 2.95 [ttl_trd_qty] => 2377 [volume] => 4 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 85.2 [chn_per] => 2.95 [ttl_trd_qty] => 2377 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 85 [chn_per] => 2.71 [ttl_trd_qty] => 2473 [volume] => 96 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 85 [chn_per] => 2.71 [ttl_trd_qty] => 2473 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.99 [chn_per] => 2.69 [ttl_trd_qty] => 2884 [volume] => 411 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.99 [chn_per] => 2.69 [ttl_trd_qty] => 2884 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.9 [chn_per] => 2.59 [ttl_trd_qty] => 3184 [volume] => 300 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.85 [chn_per] => 2.53 [ttl_trd_qty] => 3185 [volume] => 1 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.85 [chn_per] => 2.53 [ttl_trd_qty] => 3185 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.85 [chn_per] => 2.53 [ttl_trd_qty] => 3185 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.85 [chn_per] => 2.53 [ttl_trd_qty] => 3185 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.85 [chn_per] => 2.53 [ttl_trd_qty] => 3185 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 83.01 [chn_per] => 0.3 [ttl_trd_qty] => 3476 [volume] => 291 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 83.01 [chn_per] => 0.3 [ttl_trd_qty] => 3476 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 83.01 [chn_per] => 0.3 [ttl_trd_qty] => 3477 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.67 [chn_per] => 2.31 [ttl_trd_qty] => 3507 [volume] => 30 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.67 [chn_per] => 2.31 [ttl_trd_qty] => 3807 [volume] => 300 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.67 [chn_per] => 2.31 [ttl_trd_qty] => 3807 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.67 [chn_per] => 2.31 [ttl_trd_qty] => 3807 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84 [chn_per] => 1.5 [ttl_trd_qty] => 3809 [volume] => 2 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 83.99 [chn_per] => 1.49 [ttl_trd_qty] => 4319 [volume] => 510 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.58 [chn_per] => 2.2 [ttl_trd_qty] => 4717 [volume] => 398 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 82.25 [high_price] => 85.5 [low_price] => 82.25 [close_price] => 84.58 [chn_per] => 2.2 [ttl_trd_qty] => 4717 [volume] => 0 ) ) [KRN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1255 [close_price] => 1265 [chn_per] => 0.99 [ttl_trd_qty] => 1011 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1253 [close_price] => 1265 [chn_per] => 0.99 [ttl_trd_qty] => 20089 [volume] => 19078 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1253 [close_price] => 1265 [chn_per] => 0.99 [ttl_trd_qty] => 20089 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1253 [close_price] => 1255 [chn_per] => 0.19 [ttl_trd_qty] => 34613 [volume] => 14524 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1253 [close_price] => 1255 [chn_per] => 0.19 [ttl_trd_qty] => 34613 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1240 [close_price] => 1254.9 [chn_per] => 0.18 [ttl_trd_qty] => 40781 [volume] => 6168 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1240 [close_price] => 1254.9 [chn_per] => 0.18 [ttl_trd_qty] => 40781 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1240 [close_price] => 1250 [chn_per] => -0.21 [ttl_trd_qty] => 48080 [volume] => 7299 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1240 [close_price] => 1250 [chn_per] => -0.21 [ttl_trd_qty] => 48080 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1240 [close_price] => 1250 [chn_per] => -0.21 [ttl_trd_qty] => 51845 [volume] => 3765 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1240 [close_price] => 1250 [chn_per] => -0.21 [ttl_trd_qty] => 53721 [volume] => 1876 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1240 [close_price] => 1248 [chn_per] => -0.37 [ttl_trd_qty] => 56007 [volume] => 2286 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1240 [close_price] => 1247 [chn_per] => -0.45 [ttl_trd_qty] => 57666 [volume] => 1659 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1240 [close_price] => 1243.8 [chn_per] => -0.7 [ttl_trd_qty] => 70244 [volume] => 12578 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1240 [close_price] => 1243.8 [chn_per] => -0.7 [ttl_trd_qty] => 70244 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1230 [close_price] => 1239.5 [chn_per] => -1.05 [ttl_trd_qty] => 73542 [volume] => 3298 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1230 [close_price] => 1235 [chn_per] => -1.41 [ttl_trd_qty] => 76291 [volume] => 2749 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1230 [close_price] => 1235 [chn_per] => -1.41 [ttl_trd_qty] => 76291 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1230 [close_price] => 1230.8 [chn_per] => -1.74 [ttl_trd_qty] => 87125 [volume] => 10834 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1230 [close_price] => 1230.8 [chn_per] => -1.74 [ttl_trd_qty] => 87125 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1230 [close_price] => 1231 [chn_per] => -1.72 [ttl_trd_qty] => 90458 [volume] => 3333 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1230 [close_price] => 1231 [chn_per] => -1.72 [ttl_trd_qty] => 92035 [volume] => 1577 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1230 [close_price] => 1231 [chn_per] => -1.72 [ttl_trd_qty] => 92035 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1230 [close_price] => 1231 [chn_per] => -1.72 [ttl_trd_qty] => 97820 [volume] => 5785 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1230 [close_price] => 1231 [chn_per] => -1.72 [ttl_trd_qty] => 97820 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1255 [high_price] => 1271.8 [low_price] => 1230 [close_price] => 1233.6 [chn_per] => -1.52 [ttl_trd_qty] => 108984 [volume] => 11164 ) ) [KRONOX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 152 [high_price] => 152 [low_price] => 151.99 [close_price] => 152 [chn_per] => 1.36 [ttl_trd_qty] => 852 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 152 [high_price] => 159.5 [low_price] => 151.99 [close_price] => 158.74 [chn_per] => 5.85 [ttl_trd_qty] => 75275 [volume] => 74423 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 152 [high_price] => 163.8 [low_price] => 151.99 [close_price] => 161 [chn_per] => 7.36 [ttl_trd_qty] => 230055 [volume] => 154780 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 152 [high_price] => 163.8 [low_price] => 151.99 [close_price] => 161 [chn_per] => 7.36 [ttl_trd_qty] => 230055 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 152 [high_price] => 167.95 [low_price] => 151.99 [close_price] => 166.37 [chn_per] => 9.74 [ttl_trd_qty] => 439401 [volume] => 209346 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 162.34 [chn_per] => 8.26 [ttl_trd_qty] => 817610 [volume] => 378209 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 162.8 [chn_per] => 8.56 [ttl_trd_qty] => 857662 [volume] => 40052 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 163 [chn_per] => 8.7 [ttl_trd_qty] => 882154 [volume] => 24492 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 163.27 [chn_per] => 8.88 [ttl_trd_qty] => 893769 [volume] => 11615 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 163.29 [chn_per] => 8.88 [ttl_trd_qty] => 930704 [volume] => 36935 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 162.5 [chn_per] => 8.36 [ttl_trd_qty] => 938260 [volume] => 7556 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 161.63 [chn_per] => 7.78 [ttl_trd_qty] => 957825 [volume] => 19565 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 161.81 [chn_per] => 7.9 [ttl_trd_qty] => 966295 [volume] => 8470 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 161.46 [chn_per] => 7.67 [ttl_trd_qty] => 987535 [volume] => 21240 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 161.98 [chn_per] => 8.02 [ttl_trd_qty] => 992027 [volume] => 4492 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 161.68 [chn_per] => 8.02 [ttl_trd_qty] => 1007477 [volume] => 15450 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 160.85 [chn_per] => 7.26 [ttl_trd_qty] => 1015320 [volume] => 7843 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 160.75 [chn_per] => 7.2 [ttl_trd_qty] => 1022976 [volume] => 7656 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 160.75 [chn_per] => 7.06 [ttl_trd_qty] => 1022976 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 161.25 [chn_per] => 7.53 [ttl_trd_qty] => 1041011 [volume] => 18035 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 161.25 [chn_per] => 8.62 [ttl_trd_qty] => 1041011 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 162.23 [chn_per] => 8.62 [ttl_trd_qty] => 1058168 [volume] => 17157 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 163.27 [chn_per] => 8.88 [ttl_trd_qty] => 1074172 [volume] => 16004 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 163.27 [chn_per] => 8.88 [ttl_trd_qty] => 1074172 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 161.5 [chn_per] => 7.7 [ttl_trd_qty] => 1105147 [volume] => 30975 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 152 [high_price] => 168.49 [low_price] => 151.99 [close_price] => 161.19 [chn_per] => 7.7 [ttl_trd_qty] => 1157416 [volume] => 52269 ) ) [KROSS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 183.73 [close_price] => 185.54 [chn_per] => 0.99 [ttl_trd_qty] => 1243 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 183.89 [chn_per] => 0.09 [ttl_trd_qty] => 28816 [volume] => 27573 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185.43 [chn_per] => 0.93 [ttl_trd_qty] => 37868 [volume] => 9052 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185.43 [chn_per] => 0.93 [ttl_trd_qty] => 37868 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185.57 [chn_per] => 1 [ttl_trd_qty] => 49613 [volume] => 11745 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185.1 [chn_per] => 0.79 [ttl_trd_qty] => 51900 [volume] => 2287 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185 [chn_per] => 0.69 [ttl_trd_qty] => 62363 [volume] => 10463 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185 [chn_per] => 0.69 [ttl_trd_qty] => 62363 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185.45 [chn_per] => 0.94 [ttl_trd_qty] => 68264 [volume] => 5901 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185.43 [chn_per] => 0.93 [ttl_trd_qty] => 70011 [volume] => 1747 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185.43 [chn_per] => 0.93 [ttl_trd_qty] => 70011 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 184.5 [chn_per] => 0.42 [ttl_trd_qty] => 74518 [volume] => 4507 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185 [chn_per] => 0.69 [ttl_trd_qty] => 76079 [volume] => 1561 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 184.76 [chn_per] => 0.56 [ttl_trd_qty] => 79474 [volume] => 3395 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 184.6 [chn_per] => 0.47 [ttl_trd_qty] => 80545 [volume] => 1071 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185.16 [chn_per] => 0.78 [ttl_trd_qty] => 83367 [volume] => 2822 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185.02 [chn_per] => 0.7 [ttl_trd_qty] => 84662 [volume] => 1295 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185.02 [chn_per] => 0.7 [ttl_trd_qty] => 84662 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 185 [chn_per] => 0.69 [ttl_trd_qty] => 87720 [volume] => 3058 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 184.73 [chn_per] => 0.54 [ttl_trd_qty] => 89170 [volume] => 1450 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 183.83 [chn_per] => 0.05 [ttl_trd_qty] => 97204 [volume] => 8034 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 183.83 [chn_per] => 0.05 [ttl_trd_qty] => 97204 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 183.68 [chn_per] => -0.03 [ttl_trd_qty] => 101179 [volume] => 3975 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.88 [close_price] => 183.58 [chn_per] => -0.08 [ttl_trd_qty] => 103694 [volume] => 2515 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.6 [close_price] => 183.2 [chn_per] => -0.29 [ttl_trd_qty] => 114606 [volume] => 10912 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 183.73 [high_price] => 187.75 [low_price] => 182.6 [close_price] => 183.9 [chn_per] => 0.09 [ttl_trd_qty] => 143959 [volume] => 29353 ) ) [KRSNAA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 544.3 [high_price] => 549 [low_price] => 544.3 [close_price] => 549 [chn_per] => 0.96 [ttl_trd_qty] => 158 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 544.3 [high_price] => 551.85 [low_price] => 543.8 [close_price] => 550.45 [chn_per] => 1.22 [ttl_trd_qty] => 8191 [volume] => 8033 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 544.3 [high_price] => 551.85 [low_price] => 543.8 [close_price] => 548.65 [chn_per] => 0.89 [ttl_trd_qty] => 9794 [volume] => 1603 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 544.3 [high_price] => 551.85 [low_price] => 543.8 [close_price] => 548.65 [chn_per] => 0.89 [ttl_trd_qty] => 9794 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 544.3 [high_price] => 551.85 [low_price] => 543.8 [close_price] => 547.85 [chn_per] => 0.74 [ttl_trd_qty] => 11861 [volume] => 2067 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 544.3 [high_price] => 551.85 [low_price] => 543.8 [close_price] => 545.85 [chn_per] => 0.38 [ttl_trd_qty] => 13755 [volume] => 1894 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 544.3 [high_price] => 551.85 [low_price] => 543.8 [close_price] => 546.8 [chn_per] => 0.55 [ttl_trd_qty] => 16802 [volume] => 3047 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 544.3 [high_price] => 551.85 [low_price] => 543.8 [close_price] => 547.75 [chn_per] => 0.73 [ttl_trd_qty] => 17378 [volume] => 576 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 544.3 [high_price] => 551.85 [low_price] => 543.8 [close_price] => 549.25 [chn_per] => 1 [ttl_trd_qty] => 18245 [volume] => 867 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 544.3 [high_price] => 551.85 [low_price] => 543.8 [close_price] => 549.25 [chn_per] => 1 [ttl_trd_qty] => 18245 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 544.3 [high_price] => 551.85 [low_price] => 543.8 [close_price] => 547.8 [chn_per] => 0.74 [ttl_trd_qty] => 19542 [volume] => 1297 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 544.3 [high_price] => 551.85 [low_price] => 543.8 [close_price] => 548.8 [chn_per] => 0.92 [ttl_trd_qty] => 21089 [volume] => 1547 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 544.3 [high_price] => 554.4 [low_price] => 543.8 [close_price] => 551.15 [chn_per] => 1.35 [ttl_trd_qty] => 24800 [volume] => 3711 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 544.3 [high_price] => 554.4 [low_price] => 543.8 [close_price] => 553 [chn_per] => 1.69 [ttl_trd_qty] => 26186 [volume] => 1386 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 544.3 [high_price] => 555 [low_price] => 543.8 [close_price] => 552.7 [chn_per] => 1.64 [ttl_trd_qty] => 28990 [volume] => 2804 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 544.3 [high_price] => 555 [low_price] => 543.8 [close_price] => 552.7 [chn_per] => 1.64 [ttl_trd_qty] => 28990 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 544.3 [high_price] => 555.4 [low_price] => 543.8 [close_price] => 554 [chn_per] => 1.88 [ttl_trd_qty] => 32720 [volume] => 3730 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 544.3 [high_price] => 555.4 [low_price] => 543.8 [close_price] => 553.35 [chn_per] => 1.76 [ttl_trd_qty] => 33259 [volume] => 539 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 544.3 [high_price] => 555.4 [low_price] => 543.8 [close_price] => 553.3 [chn_per] => 1.75 [ttl_trd_qty] => 33550 [volume] => 291 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 544.3 [high_price] => 555.4 [low_price] => 543.8 [close_price] => 554 [chn_per] => 1.88 [ttl_trd_qty] => 34829 [volume] => 1279 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 544.3 [high_price] => 555.4 [low_price] => 543.8 [close_price] => 553.25 [chn_per] => 1.74 [ttl_trd_qty] => 35164 [volume] => 335 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 544.3 [high_price] => 555.4 [low_price] => 543.8 [close_price] => 553.25 [chn_per] => 1.74 [ttl_trd_qty] => 35164 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 544.3 [high_price] => 555.4 [low_price] => 543.8 [close_price] => 552 [chn_per] => 1.51 [ttl_trd_qty] => 37023 [volume] => 1859 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 544.3 [high_price] => 555.4 [low_price] => 543.8 [close_price] => 552 [chn_per] => 1.51 [ttl_trd_qty] => 37023 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 544.3 [high_price] => 555.4 [low_price] => 543.8 [close_price] => 554 [chn_per] => 1.88 [ttl_trd_qty] => 53046 [volume] => 16023 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 544.3 [high_price] => 555.4 [low_price] => 543.8 [close_price] => 554 [chn_per] => 1.88 [ttl_trd_qty] => 53046 [volume] => 0 ) ) [KRYSTAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 600.05 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601.55 [chn_per] => 0.25 [ttl_trd_qty] => 559 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601.55 [chn_per] => 0.25 [ttl_trd_qty] => 559 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601.55 [chn_per] => 0.25 [ttl_trd_qty] => 559 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601 [chn_per] => 0.16 [ttl_trd_qty] => 725 [volume] => 166 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601.05 [chn_per] => 0.17 [ttl_trd_qty] => 975 [volume] => 250 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 600.65 [chn_per] => 0.1 [ttl_trd_qty] => 1042 [volume] => 67 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601.1 [chn_per] => 0.17 [ttl_trd_qty] => 1064 [volume] => 22 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601.1 [chn_per] => 0.17 [ttl_trd_qty] => 1064 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 600.6 [chn_per] => 0.09 [ttl_trd_qty] => 1150 [volume] => 86 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 600.6 [chn_per] => 0.09 [ttl_trd_qty] => 1150 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601.9 [chn_per] => 0.31 [ttl_trd_qty] => 1167 [volume] => 17 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601.85 [chn_per] => 0.3 [ttl_trd_qty] => 1209 [volume] => 42 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601.6 [chn_per] => 0.26 [ttl_trd_qty] => 1210 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601.7 [chn_per] => 0.27 [ttl_trd_qty] => 1211 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601.7 [chn_per] => 0.27 [ttl_trd_qty] => 1211 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601 [chn_per] => 0.16 [ttl_trd_qty] => 1571 [volume] => 360 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 601 [chn_per] => 0.16 [ttl_trd_qty] => 1572 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 600.6 [chn_per] => 0.09 [ttl_trd_qty] => 1603 [volume] => 31 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.6 [close_price] => 600.5 [chn_per] => 0.07 [ttl_trd_qty] => 2298 [volume] => 695 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.5 [close_price] => 600.95 [chn_per] => 0.15 [ttl_trd_qty] => 2587 [volume] => 289 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.5 [close_price] => 600.5 [chn_per] => 0.07 [ttl_trd_qty] => 2636 [volume] => 49 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600.5 [close_price] => 600.5 [chn_per] => 0.07 [ttl_trd_qty] => 2636 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600 [close_price] => 600 [chn_per] => -0.01 [ttl_trd_qty] => 3227 [volume] => 591 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600 [close_price] => 600 [chn_per] => -0.01 [ttl_trd_qty] => 3752 [volume] => 525 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 604.85 [high_price] => 604.85 [low_price] => 600 [close_price] => 600 [chn_per] => -0.01 [ttl_trd_qty] => 4508 [volume] => 756 ) ) [KSB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 959.1 [high_price] => 968 [low_price] => 959.1 [close_price] => 968 [chn_per] => 0.96 [ttl_trd_qty] => 1747 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.75 [close_price] => 965.7 [chn_per] => 0.72 [ttl_trd_qty] => 12905 [volume] => 11158 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.75 [close_price] => 965.7 [chn_per] => 0.72 [ttl_trd_qty] => 12905 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.75 [close_price] => 967.05 [chn_per] => 0.87 [ttl_trd_qty] => 23286 [volume] => 10381 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.75 [close_price] => 967.05 [chn_per] => 0.87 [ttl_trd_qty] => 23286 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.75 [close_price] => 967.5 [chn_per] => 0.91 [ttl_trd_qty] => 27439 [volume] => 4153 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.75 [close_price] => 967.5 [chn_per] => 0.91 [ttl_trd_qty] => 27439 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.75 [close_price] => 964.85 [chn_per] => 0.64 [ttl_trd_qty] => 32573 [volume] => 5134 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.75 [close_price] => 964.85 [chn_per] => 0.64 [ttl_trd_qty] => 32573 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.75 [close_price] => 963.15 [chn_per] => 0.46 [ttl_trd_qty] => 36087 [volume] => 3514 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.75 [close_price] => 964.45 [chn_per] => 0.59 [ttl_trd_qty] => 37092 [volume] => 1005 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.75 [close_price] => 963 [chn_per] => 0.44 [ttl_trd_qty] => 37541 [volume] => 449 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.75 [close_price] => 962.7 [chn_per] => 0.41 [ttl_trd_qty] => 40931 [volume] => 3390 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 962.4 [chn_per] => 0.38 [ttl_trd_qty] => 47000 [volume] => 6069 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 962.4 [chn_per] => 0.38 [ttl_trd_qty] => 47000 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 962.05 [chn_per] => 0.34 [ttl_trd_qty] => 54145 [volume] => 7145 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 962 [chn_per] => 0.34 [ttl_trd_qty] => 56689 [volume] => 2544 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 962 [chn_per] => 0.34 [ttl_trd_qty] => 56689 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 960.85 [chn_per] => 0.22 [ttl_trd_qty] => 61953 [volume] => 5264 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 960.85 [chn_per] => 0.22 [ttl_trd_qty] => 61953 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 961.05 [chn_per] => 0.24 [ttl_trd_qty] => 68194 [volume] => 6241 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 962.1 [chn_per] => 0.35 [ttl_trd_qty] => 70934 [volume] => 2740 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 962.1 [chn_per] => 0.35 [ttl_trd_qty] => 70934 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 963 [chn_per] => 0.44 [ttl_trd_qty] => 79478 [volume] => 8544 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 963 [chn_per] => 0.44 [ttl_trd_qty] => 79478 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 959.1 [high_price] => 973.85 [low_price] => 958.7 [close_price] => 963.05 [chn_per] => 0.45 [ttl_trd_qty] => 114083 [volume] => 34605 ) ) [KSCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 890.25 [high_price] => 899 [low_price] => 886 [close_price] => 891.55 [chn_per] => 0.15 [ttl_trd_qty] => 316 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 890.25 [high_price] => 902.45 [low_price] => 886 [close_price] => 897.4 [chn_per] => 0.8 [ttl_trd_qty] => 7489 [volume] => 7173 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 886 [close_price] => 899.05 [chn_per] => 0.99 [ttl_trd_qty] => 11651 [volume] => 4162 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 886 [close_price] => 899.05 [chn_per] => 0.99 [ttl_trd_qty] => 11651 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 886 [close_price] => 893.95 [chn_per] => 0.42 [ttl_trd_qty] => 17109 [volume] => 5458 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 886 [close_price] => 893.95 [chn_per] => 0.42 [ttl_trd_qty] => 17109 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 886 [close_price] => 898.45 [chn_per] => 0.92 [ttl_trd_qty] => 22192 [volume] => 5083 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 886 [close_price] => 898.45 [chn_per] => 0.92 [ttl_trd_qty] => 22192 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 886 [close_price] => 893.5 [chn_per] => 0.37 [ttl_trd_qty] => 29014 [volume] => 6822 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 886 [close_price] => 892.85 [chn_per] => 0.29 [ttl_trd_qty] => 32661 [volume] => 3647 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 886 [close_price] => 889.9 [chn_per] => -0.04 [ttl_trd_qty] => 34323 [volume] => 1662 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 884.05 [chn_per] => -0.7 [ttl_trd_qty] => 38509 [volume] => 4186 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 890.25 [chn_per] => 0 [ttl_trd_qty] => 40169 [volume] => 1660 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 892.9 [chn_per] => 0.3 [ttl_trd_qty] => 41625 [volume] => 1456 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 892.95 [chn_per] => 0.3 [ttl_trd_qty] => 42478 [volume] => 853 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 893 [chn_per] => 0.31 [ttl_trd_qty] => 43455 [volume] => 977 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 893 [chn_per] => 0.31 [ttl_trd_qty] => 43455 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 894 [chn_per] => 0.42 [ttl_trd_qty] => 46021 [volume] => 2566 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 891.85 [chn_per] => 0.18 [ttl_trd_qty] => 47669 [volume] => 1648 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 891.9 [chn_per] => 0.19 [ttl_trd_qty] => 48969 [volume] => 1300 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 891.8 [chn_per] => 0.17 [ttl_trd_qty] => 51011 [volume] => 2042 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 891.8 [chn_per] => 0.17 [ttl_trd_qty] => 51011 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 893.15 [chn_per] => 0.33 [ttl_trd_qty] => 54509 [volume] => 3498 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 889.5 [chn_per] => -0.08 [ttl_trd_qty] => 59700 [volume] => 5191 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 888 [chn_per] => -0.25 [ttl_trd_qty] => 64138 [volume] => 4438 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 890.25 [high_price] => 904.2 [low_price] => 882.55 [close_price] => 889.35 [chn_per] => -0.1 [ttl_trd_qty] => 67916 [volume] => 3778 ) ) [KSHINTL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 874 [high_price] => 876.1 [low_price] => 863.6 [close_price] => 867.3 [chn_per] => 0.43 [ttl_trd_qty] => 32580 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 874 [high_price] => 876.1 [low_price] => 863.6 [close_price] => 869 [chn_per] => 0.63 [ttl_trd_qty] => 60060 [volume] => 27480 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 874 [high_price] => 876.1 [low_price] => 863.6 [close_price] => 864.95 [chn_per] => 0.16 [ttl_trd_qty] => 74226 [volume] => 14166 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 874 [high_price] => 876.1 [low_price] => 863.6 [close_price] => 864.95 [chn_per] => 0.16 [ttl_trd_qty] => 74226 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 874 [high_price] => 876.1 [low_price] => 858 [close_price] => 858.5 [chn_per] => -0.59 [ttl_trd_qty] => 101659 [volume] => 27433 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 874 [high_price] => 876.1 [low_price] => 846.05 [close_price] => 849.15 [chn_per] => -1.67 [ttl_trd_qty] => 129231 [volume] => 27572 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 874 [high_price] => 876.1 [low_price] => 846.05 [close_price] => 847.95 [chn_per] => -1.81 [ttl_trd_qty] => 140802 [volume] => 11571 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 874 [high_price] => 876.1 [low_price] => 846.05 [close_price] => 848.8 [chn_per] => -1.71 [ttl_trd_qty] => 143463 [volume] => 2661 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 874 [high_price] => 876.1 [low_price] => 846.05 [close_price] => 848.8 [chn_per] => -1.71 [ttl_trd_qty] => 143463 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 874 [high_price] => 876.1 [low_price] => 841.85 [close_price] => 842 [chn_per] => -2.5 [ttl_trd_qty] => 156838 [volume] => 13375 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 874 [high_price] => 876.1 [low_price] => 841.85 [close_price] => 842 [chn_per] => -2.5 [ttl_trd_qty] => 156838 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 874 [high_price] => 876.1 [low_price] => 840.2 [close_price] => 840.6 [chn_per] => -2.66 [ttl_trd_qty] => 164501 [volume] => 7663 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 847.05 [chn_per] => -1.92 [ttl_trd_qty] => 197871 [volume] => 33370 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 849.15 [chn_per] => -1.67 [ttl_trd_qty] => 202397 [volume] => 4526 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 848.8 [chn_per] => -1.71 [ttl_trd_qty] => 204861 [volume] => 2464 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 848.8 [chn_per] => -1.71 [ttl_trd_qty] => 204861 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 854.25 [chn_per] => -1.08 [ttl_trd_qty] => 212247 [volume] => 7386 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 851.25 [chn_per] => -1.43 [ttl_trd_qty] => 215060 [volume] => 2813 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 848.65 [chn_per] => -1.73 [ttl_trd_qty] => 217656 [volume] => 2596 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 848.65 [chn_per] => -1.73 [ttl_trd_qty] => 219508 [volume] => 1852 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 850.15 [chn_per] => -1.56 [ttl_trd_qty] => 220172 [volume] => 664 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 850.85 [chn_per] => -1.48 [ttl_trd_qty] => 222125 [volume] => 1953 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 850.85 [chn_per] => -1.48 [ttl_trd_qty] => 222125 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 858.55 [chn_per] => -0.58 [ttl_trd_qty] => 235475 [volume] => 13350 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 853.2 [chn_per] => -1.2 [ttl_trd_qty] => 244042 [volume] => 8567 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 874 [high_price] => 876.1 [low_price] => 832.7 [close_price] => 851 [chn_per] => -1.46 [ttl_trd_qty] => 257705 [volume] => 13663 ) ) [KSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 884 [high_price] => 892.95 [low_price] => 882.25 [close_price] => 889.9 [chn_per] => 1.13 [ttl_trd_qty] => 1595 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 884 [high_price] => 892.95 [low_price] => 882.25 [close_price] => 885.95 [chn_per] => 0.68 [ttl_trd_qty] => 9199 [volume] => 7604 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 884 [high_price] => 892.95 [low_price] => 882.25 [close_price] => 885.95 [chn_per] => 0.68 [ttl_trd_qty] => 9199 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 884 [high_price] => 892.95 [low_price] => 880.3 [close_price] => 886.05 [chn_per] => 0.69 [ttl_trd_qty] => 16528 [volume] => 7329 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 884 [high_price] => 892.95 [low_price] => 880.3 [close_price] => 886.05 [chn_per] => 0.69 [ttl_trd_qty] => 16528 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 884 [high_price] => 892.95 [low_price] => 877.5 [close_price] => 879.75 [chn_per] => -0.02 [ttl_trd_qty] => 22477 [volume] => 5949 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 884 [high_price] => 892.95 [low_price] => 877.5 [close_price] => 879.75 [chn_per] => -0.02 [ttl_trd_qty] => 22477 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 884 [high_price] => 892.95 [low_price] => 875.2 [close_price] => 882.5 [chn_per] => 0.29 [ttl_trd_qty] => 26486 [volume] => 4009 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 884 [high_price] => 892.95 [low_price] => 875.2 [close_price] => 882.5 [chn_per] => 0.29 [ttl_trd_qty] => 26486 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 884 [high_price] => 892.95 [low_price] => 875.2 [close_price] => 881.95 [chn_per] => 0.23 [ttl_trd_qty] => 28207 [volume] => 1721 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 884 [high_price] => 892.95 [low_price] => 875.2 [close_price] => 878.4 [chn_per] => -0.18 [ttl_trd_qty] => 28990 [volume] => 783 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 884 [high_price] => 892.95 [low_price] => 875.2 [close_price] => 876.85 [chn_per] => -0.35 [ttl_trd_qty] => 30012 [volume] => 1022 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 884 [high_price] => 892.95 [low_price] => 875.2 [close_price] => 878.3 [chn_per] => -0.19 [ttl_trd_qty] => 30424 [volume] => 412 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 884 [high_price] => 892.95 [low_price] => 869 [close_price] => 876.05 [chn_per] => -0.44 [ttl_trd_qty] => 33628 [volume] => 3204 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 884 [high_price] => 892.95 [low_price] => 869 [close_price] => 876.05 [chn_per] => -0.44 [ttl_trd_qty] => 33628 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 884 [high_price] => 892.95 [low_price] => 869 [close_price] => 875 [chn_per] => -0.56 [ttl_trd_qty] => 34864 [volume] => 1236 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 884 [high_price] => 892.95 [low_price] => 869 [close_price] => 871.45 [chn_per] => -0.97 [ttl_trd_qty] => 35304 [volume] => 440 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 884 [high_price] => 892.95 [low_price] => 869 [close_price] => 871.45 [chn_per] => -0.97 [ttl_trd_qty] => 35304 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 884 [high_price] => 892.95 [low_price] => 869 [close_price] => 873.25 [chn_per] => -0.76 [ttl_trd_qty] => 36367 [volume] => 1063 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 884 [high_price] => 892.95 [low_price] => 869 [close_price] => 873.25 [chn_per] => -0.76 [ttl_trd_qty] => 36367 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 884 [high_price] => 892.95 [low_price] => 865 [close_price] => 866.3 [chn_per] => -1.55 [ttl_trd_qty] => 40193 [volume] => 3826 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 884 [high_price] => 892.95 [low_price] => 865 [close_price] => 867 [chn_per] => -1.47 [ttl_trd_qty] => 41005 [volume] => 812 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 884 [high_price] => 892.95 [low_price] => 865 [close_price] => 867 [chn_per] => -1.47 [ttl_trd_qty] => 41005 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 884 [high_price] => 892.95 [low_price] => 863.4 [close_price] => 866.4 [chn_per] => -1.54 [ttl_trd_qty] => 44183 [volume] => 3178 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 884 [high_price] => 892.95 [low_price] => 863.4 [close_price] => 866.4 [chn_per] => -1.54 [ttl_trd_qty] => 44183 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 884 [high_price] => 892.95 [low_price] => 863.4 [close_price] => 885 [chn_per] => 0.57 [ttl_trd_qty] => 49038 [volume] => 4855 ) ) [KSOLVES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 285.35 [high_price] => 286.3 [low_price] => 285.35 [close_price] => 286.3 [chn_per] => 0 [ttl_trd_qty] => 208 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 285.35 [close_price] => 287 [chn_per] => 0.24 [ttl_trd_qty] => 996 [volume] => 788 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 285.35 [close_price] => 287.2 [chn_per] => 0.31 [ttl_trd_qty] => 1427 [volume] => 431 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 285.35 [close_price] => 287.2 [chn_per] => 0.31 [ttl_trd_qty] => 1427 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 284.4 [close_price] => 284.5 [chn_per] => -0.63 [ttl_trd_qty] => 3337 [volume] => 1910 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 284.4 [close_price] => 285.5 [chn_per] => -0.28 [ttl_trd_qty] => 4368 [volume] => 1031 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 282.35 [close_price] => 282.35 [chn_per] => -1.38 [ttl_trd_qty] => 6324 [volume] => 1956 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 282.35 [close_price] => 283.45 [chn_per] => -1 [ttl_trd_qty] => 6997 [volume] => 673 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 282.35 [close_price] => 283.45 [chn_per] => -1 [ttl_trd_qty] => 6997 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 281.8 [close_price] => 282.65 [chn_per] => -1.27 [ttl_trd_qty] => 10367 [volume] => 3370 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 281.8 [close_price] => 282.65 [chn_per] => -1.27 [ttl_trd_qty] => 10367 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 281.55 [close_price] => 281.65 [chn_per] => -1.62 [ttl_trd_qty] => 10722 [volume] => 355 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 280.55 [close_price] => 280.95 [chn_per] => -1.87 [ttl_trd_qty] => 11933 [volume] => 1211 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 280.35 [chn_per] => -2.08 [ttl_trd_qty] => 14712 [volume] => 2779 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 280.2 [chn_per] => -2.13 [ttl_trd_qty] => 14756 [volume] => 44 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 280.2 [chn_per] => -2.13 [ttl_trd_qty] => 14756 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 280.9 [chn_per] => -1.89 [ttl_trd_qty] => 15609 [volume] => 853 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 280 [chn_per] => -2.2 [ttl_trd_qty] => 16283 [volume] => 674 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 279.5 [chn_per] => -2.38 [ttl_trd_qty] => 18771 [volume] => 2488 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 280.05 [chn_per] => -2.18 [ttl_trd_qty] => 20947 [volume] => 2176 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 280.9 [chn_per] => -1.89 [ttl_trd_qty] => 21506 [volume] => 559 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 281 [chn_per] => -1.85 [ttl_trd_qty] => 21979 [volume] => 473 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 281 [chn_per] => -1.85 [ttl_trd_qty] => 21979 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 281 [chn_per] => -1.85 [ttl_trd_qty] => 23890 [volume] => 1911 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 280.9 [chn_per] => -1.89 [ttl_trd_qty] => 26300 [volume] => 2410 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 285.35 [high_price] => 288.7 [low_price] => 278.4 [close_price] => 280 [chn_per] => -2.2 [ttl_trd_qty] => 30733 [volume] => 4433 ) ) [KSR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 31.01 [chn_per] => -1.77 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 31.01 [chn_per] => -1.77 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 31.01 [chn_per] => -1.77 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 31.02 [high_price] => 31.02 [low_price] => 30.52 [close_price] => 30.52 [chn_per] => -3.33 [ttl_trd_qty] => 171 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 31.02 [high_price] => 31.02 [low_price] => 30.52 [close_price] => 30.52 [chn_per] => -3.33 [ttl_trd_qty] => 171 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 32.8 [chn_per] => 3.9 [ttl_trd_qty] => 185 [volume] => 14 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 32.8 [chn_per] => 3.9 [ttl_trd_qty] => 185 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 32.65 [chn_per] => 3.42 [ttl_trd_qty] => 1185 [volume] => 1000 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 32.65 [chn_per] => 3.42 [ttl_trd_qty] => 1185 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 32.49 [chn_per] => 2.91 [ttl_trd_qty] => 1455 [volume] => 270 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 30.77 [chn_per] => -2.53 [ttl_trd_qty] => 2055 [volume] => 600 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 30.8 [chn_per] => -2.44 [ttl_trd_qty] => 2165 [volume] => 110 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 30.8 [chn_per] => -2.44 [ttl_trd_qty] => 2165 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 31.04 [chn_per] => -1.68 [ttl_trd_qty] => 2939 [volume] => 774 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 31.04 [chn_per] => -1.68 [ttl_trd_qty] => 2939 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 31.04 [chn_per] => -1.68 [ttl_trd_qty] => 2949 [volume] => 10 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 31.12 [chn_per] => -1.43 [ttl_trd_qty] => 2950 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 31.12 [chn_per] => -1.43 [ttl_trd_qty] => 2950 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 31.5 [chn_per] => -0.22 [ttl_trd_qty] => 2960 [volume] => 10 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 31.5 [chn_per] => -0.22 [ttl_trd_qty] => 2960 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 31.5 [chn_per] => -0.22 [ttl_trd_qty] => 3135 [volume] => 175 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 31.5 [chn_per] => -0.22 [ttl_trd_qty] => 3142 [volume] => 7 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 31.5 [chn_per] => -0.22 [ttl_trd_qty] => 3142 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 32.05 [chn_per] => 1.52 [ttl_trd_qty] => 7152 [volume] => 4010 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 32.05 [chn_per] => 1.52 [ttl_trd_qty] => 7152 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 31.02 [high_price] => 32.8 [low_price] => 30.52 [close_price] => 30.62 [chn_per] => -3.01 [ttl_trd_qty] => 7659 [volume] => 507 ) ) [KTKBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 274 [high_price] => 275.5 [low_price] => 273.4 [close_price] => 274.2 [chn_per] => 0.29 [ttl_trd_qty] => 23770 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 274 [high_price] => 275.5 [low_price] => 270.1 [close_price] => 273.2 [chn_per] => -0.07 [ttl_trd_qty] => 136390 [volume] => 112620 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 274 [high_price] => 275.95 [low_price] => 270.1 [close_price] => 275.95 [chn_per] => 0.93 [ttl_trd_qty] => 345108 [volume] => 208718 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 274 [high_price] => 275.95 [low_price] => 270.1 [close_price] => 275.95 [chn_per] => 0.93 [ttl_trd_qty] => 345108 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 274 [high_price] => 276.6 [low_price] => 270.1 [close_price] => 276.1 [chn_per] => 0.99 [ttl_trd_qty] => 621138 [volume] => 276030 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 275.45 [chn_per] => 0.75 [ttl_trd_qty] => 680302 [volume] => 59164 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 273.8 [chn_per] => 0.15 [ttl_trd_qty] => 725408 [volume] => 45106 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 274.05 [chn_per] => 0.24 [ttl_trd_qty] => 744156 [volume] => 18748 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 274.05 [chn_per] => 0.24 [ttl_trd_qty] => 744156 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 274 [chn_per] => 0.22 [ttl_trd_qty] => 790665 [volume] => 46509 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 274 [chn_per] => 0.22 [ttl_trd_qty] => 790665 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 273.65 [chn_per] => 0.09 [ttl_trd_qty] => 812022 [volume] => 21357 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 274 [chn_per] => 0.22 [ttl_trd_qty] => 860915 [volume] => 48893 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 273.9 [chn_per] => 0.18 [ttl_trd_qty] => 885741 [volume] => 24826 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 273.6 [chn_per] => 0.07 [ttl_trd_qty] => 918592 [volume] => 32851 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 273.6 [chn_per] => 0.07 [ttl_trd_qty] => 918592 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 273.4 [chn_per] => 0 [ttl_trd_qty] => 1206820 [volume] => 288228 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 274.05 [chn_per] => 0.24 [ttl_trd_qty] => 1326613 [volume] => 119793 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 274.2 [chn_per] => 0.29 [ttl_trd_qty] => 1433510 [volume] => 106897 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 273.55 [chn_per] => 0.05 [ttl_trd_qty] => 1605503 [volume] => 171993 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 273.7 [chn_per] => 0.11 [ttl_trd_qty] => 1634410 [volume] => 28907 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 275.55 [chn_per] => 0.79 [ttl_trd_qty] => 1769971 [volume] => 135561 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 275.55 [chn_per] => 0.79 [ttl_trd_qty] => 1769971 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 274.55 [chn_per] => 0.42 [ttl_trd_qty] => 1901901 [volume] => 131930 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 273.65 [chn_per] => 0.09 [ttl_trd_qty] => 1951711 [volume] => 49810 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 274 [high_price] => 276.85 [low_price] => 270.1 [close_price] => 272.9 [chn_per] => -0.18 [ttl_trd_qty] => 2159761 [volume] => 208050 ) ) [KUANTUM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 75.87 [chn_per] => 0.69 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 76.2 [high_price] => 76.23 [low_price] => 76.03 [close_price] => 76.03 [chn_per] => 0.9 [ttl_trd_qty] => 368 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 76.2 [high_price] => 76.55 [low_price] => 76.03 [close_price] => 76.55 [chn_per] => 1.59 [ttl_trd_qty] => 1805 [volume] => 1437 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 76.2 [high_price] => 76.55 [low_price] => 76.03 [close_price] => 76.55 [chn_per] => 1.59 [ttl_trd_qty] => 1805 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.48 [chn_per] => 1.5 [ttl_trd_qty] => 4791 [volume] => 2986 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.31 [chn_per] => 1.27 [ttl_trd_qty] => 4793 [volume] => 2 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.31 [chn_per] => 1.27 [ttl_trd_qty] => 4956 [volume] => 163 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.49 [chn_per] => 1.51 [ttl_trd_qty] => 5107 [volume] => 151 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.49 [chn_per] => 1.51 [ttl_trd_qty] => 5107 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.49 [chn_per] => 1.51 [ttl_trd_qty] => 7210 [volume] => 2103 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.49 [chn_per] => 1.51 [ttl_trd_qty] => 7210 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.59 [chn_per] => 1.65 [ttl_trd_qty] => 8499 [volume] => 1289 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.5 [chn_per] => 1.53 [ttl_trd_qty] => 9021 [volume] => 522 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.54 [chn_per] => 1.58 [ttl_trd_qty] => 9611 [volume] => 590 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.54 [chn_per] => 1.58 [ttl_trd_qty] => 9611 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.54 [chn_per] => 1.58 [ttl_trd_qty] => 9611 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.36 [chn_per] => 1.34 [ttl_trd_qty] => 11355 [volume] => 1744 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.5 [chn_per] => 1.53 [ttl_trd_qty] => 11455 [volume] => 100 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 76.03 [close_price] => 76.42 [chn_per] => 1.42 [ttl_trd_qty] => 14406 [volume] => 2951 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 75.9 [close_price] => 75.9 [chn_per] => 0.73 [ttl_trd_qty] => 18219 [volume] => 3813 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 75.9 [close_price] => 76.37 [chn_per] => 1.35 [ttl_trd_qty] => 18372 [volume] => 153 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 75.82 [close_price] => 76 [chn_per] => 0.86 [ttl_trd_qty] => 21245 [volume] => 2873 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 75.82 [close_price] => 76 [chn_per] => 0.86 [ttl_trd_qty] => 21245 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 75 [close_price] => 75.01 [chn_per] => -0.45 [ttl_trd_qty] => 34029 [volume] => 12784 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 75 [close_price] => 75.44 [chn_per] => 0.12 [ttl_trd_qty] => 35002 [volume] => 973 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 76.2 [high_price] => 76.99 [low_price] => 75 [close_price] => 75.55 [chn_per] => 0.27 [ttl_trd_qty] => 41203 [volume] => 6201 ) ) [LALPATHLAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1640.8 [high_price] => 1666 [low_price] => 1640.8 [close_price] => 1662.7 [chn_per] => 1 [ttl_trd_qty] => 2915 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1633.2 [close_price] => 1638 [chn_per] => -0.5 [ttl_trd_qty] => 18896 [volume] => 15981 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1633.2 [close_price] => 1637 [chn_per] => -0.56 [ttl_trd_qty] => 27827 [volume] => 8931 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1633.2 [close_price] => 1637 [chn_per] => -0.56 [ttl_trd_qty] => 27827 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1633.2 [close_price] => 1636.9 [chn_per] => -0.56 [ttl_trd_qty] => 37507 [volume] => 9680 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1623.6 [close_price] => 1625.2 [chn_per] => -1.28 [ttl_trd_qty] => 53442 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1623.6 [close_price] => 1625.2 [chn_per] => -1.28 [ttl_trd_qty] => 53442 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1621 [close_price] => 1626.5 [chn_per] => -1.2 [ttl_trd_qty] => 68780 [volume] => 15338 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1621 [close_price] => 1624 [chn_per] => -1.35 [ttl_trd_qty] => 74007 [volume] => 5227 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1620.2 [close_price] => 1621.6 [chn_per] => -1.49 [ttl_trd_qty] => 86694 [volume] => 12687 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1620.2 [close_price] => 1621.6 [chn_per] => -1.49 [ttl_trd_qty] => 86694 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1618.5 [close_price] => 1622 [chn_per] => -1.47 [ttl_trd_qty] => 97375 [volume] => 10681 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1612.1 [close_price] => 1616.4 [chn_per] => -1.81 [ttl_trd_qty] => 108573 [volume] => 11198 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1612.1 [close_price] => 1616.5 [chn_per] => -1.8 [ttl_trd_qty] => 113794 [volume] => 5221 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1612.1 [close_price] => 1616.5 [chn_per] => -1.8 [ttl_trd_qty] => 113794 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1610.1 [close_price] => 1625.3 [chn_per] => -1.27 [ttl_trd_qty] => 135054 [volume] => 21260 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1610.1 [close_price] => 1623.6 [chn_per] => -1.37 [ttl_trd_qty] => 138501 [volume] => 3447 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1610.1 [close_price] => 1626.9 [chn_per] => -1.17 [ttl_trd_qty] => 144251 [volume] => 5750 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1610.1 [close_price] => 1626.7 [chn_per] => -1.18 [ttl_trd_qty] => 148957 [volume] => 4706 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1610.1 [close_price] => 1627.7 [chn_per] => -1.12 [ttl_trd_qty] => 152789 [volume] => 3832 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1610.1 [close_price] => 1627.3 [chn_per] => -1.15 [ttl_trd_qty] => 155387 [volume] => 2598 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1610.1 [close_price] => 1627.4 [chn_per] => -1.14 [ttl_trd_qty] => 161090 [volume] => 5703 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1610.1 [close_price] => 1627.4 [chn_per] => -1.14 [ttl_trd_qty] => 161090 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1610.1 [close_price] => 1620.1 [chn_per] => -1.59 [ttl_trd_qty] => 181837 [volume] => 20747 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1640.8 [high_price] => 1669.3 [low_price] => 1610.1 [close_price] => 1627 [chn_per] => -1.17 [ttl_trd_qty] => 197645 [volume] => 15808 ) ) [LANDMARK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 440 [high_price] => 442 [low_price] => 440 [close_price] => 442 [chn_per] => 0.99 [ttl_trd_qty] => 33 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 440 [high_price] => 442 [low_price] => 432.85 [close_price] => 439.2 [chn_per] => 0.35 [ttl_trd_qty] => 3018 [volume] => 2985 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 440 [high_price] => 442 [low_price] => 432.85 [close_price] => 438.45 [chn_per] => 0.18 [ttl_trd_qty] => 4706 [volume] => 1688 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 440 [high_price] => 442 [low_price] => 432.85 [close_price] => 439.5 [chn_per] => 0.42 [ttl_trd_qty] => 5567 [volume] => 861 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 440 [high_price] => 442 [low_price] => 432.85 [close_price] => 439.5 [chn_per] => 0.42 [ttl_trd_qty] => 5567 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 440 [high_price] => 442 [low_price] => 432.85 [close_price] => 435.5 [chn_per] => -0.49 [ttl_trd_qty] => 8647 [volume] => 3080 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 440 [high_price] => 442 [low_price] => 432.85 [close_price] => 435.5 [chn_per] => -0.49 [ttl_trd_qty] => 8647 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 440 [high_price] => 442 [low_price] => 432.85 [close_price] => 434.55 [chn_per] => -0.71 [ttl_trd_qty] => 12559 [volume] => 3912 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 440 [high_price] => 442 [low_price] => 432.85 [close_price] => 434.55 [chn_per] => -0.71 [ttl_trd_qty] => 12559 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 440 [high_price] => 442 [low_price] => 432.65 [close_price] => 435 [chn_per] => -0.61 [ttl_trd_qty] => 14671 [volume] => 2112 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 440 [high_price] => 442 [low_price] => 430 [close_price] => 434.95 [chn_per] => -0.62 [ttl_trd_qty] => 24346 [volume] => 9675 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 440 [high_price] => 442 [low_price] => 430 [close_price] => 434.95 [chn_per] => -0.62 [ttl_trd_qty] => 24346 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 440 [high_price] => 442 [low_price] => 430 [close_price] => 434 [chn_per] => -0.83 [ttl_trd_qty] => 26476 [volume] => 2130 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 440 [high_price] => 442 [low_price] => 430 [close_price] => 434.1 [chn_per] => -0.81 [ttl_trd_qty] => 26682 [volume] => 206 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 440 [high_price] => 442 [low_price] => 430 [close_price] => 432.55 [chn_per] => -1.17 [ttl_trd_qty] => 27114 [volume] => 432 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 440 [high_price] => 442 [low_price] => 430 [close_price] => 432.4 [chn_per] => -1.2 [ttl_trd_qty] => 27353 [volume] => 239 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 440 [high_price] => 442 [low_price] => 430 [close_price] => 432.4 [chn_per] => -1.2 [ttl_trd_qty] => 27353 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 440 [high_price] => 442 [low_price] => 430 [close_price] => 431.95 [chn_per] => -1.3 [ttl_trd_qty] => 33774 [volume] => 6421 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 440 [high_price] => 442 [low_price] => 430 [close_price] => 431.2 [chn_per] => -1.47 [ttl_trd_qty] => 36227 [volume] => 2453 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 440 [high_price] => 442 [low_price] => 430 [close_price] => 431.2 [chn_per] => -1.47 [ttl_trd_qty] => 37496 [volume] => 1269 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 440 [high_price] => 442 [low_price] => 430 [close_price] => 431.2 [chn_per] => -1.47 [ttl_trd_qty] => 37496 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 440 [high_price] => 442 [low_price] => 430 [close_price] => 431.95 [chn_per] => -1.3 [ttl_trd_qty] => 38919 [volume] => 1423 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 440 [high_price] => 442 [low_price] => 429.3 [close_price] => 429.4 [chn_per] => -1.89 [ttl_trd_qty] => 41799 [volume] => 2880 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 440 [high_price] => 442 [low_price] => 429 [close_price] => 429.05 [chn_per] => -1.97 [ttl_trd_qty] => 41960 [volume] => 161 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 440 [high_price] => 442 [low_price] => 429 [close_price] => 429.35 [chn_per] => -1.9 [ttl_trd_qty] => 43252 [volume] => 1292 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 440 [high_price] => 442 [low_price] => 421.1 [close_price] => 426 [chn_per] => -2.66 [ttl_trd_qty] => 56718 [volume] => 13466 ) ) [LAOPALA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 180.05 [high_price] => 180.5 [low_price] => 180.05 [close_price] => 180.11 [chn_per] => -0.22 [ttl_trd_qty] => 1518 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 180 [close_price] => 180.76 [chn_per] => 0.14 [ttl_trd_qty] => 3714 [volume] => 2196 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 179.11 [close_price] => 179.42 [chn_per] => -0.6 [ttl_trd_qty] => 5525 [volume] => 1811 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 179.11 [close_price] => 179.42 [chn_per] => -0.6 [ttl_trd_qty] => 5525 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.55 [close_price] => 179.5 [chn_per] => -0.55 [ttl_trd_qty] => 11615 [volume] => 6090 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.55 [close_price] => 179.6 [chn_per] => -0.5 [ttl_trd_qty] => 12986 [volume] => 1371 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.55 [close_price] => 179.41 [chn_per] => -0.6 [ttl_trd_qty] => 13941 [volume] => 955 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.55 [close_price] => 179.52 [chn_per] => -0.54 [ttl_trd_qty] => 14772 [volume] => 831 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.55 [close_price] => 179.52 [chn_per] => -0.54 [ttl_trd_qty] => 14772 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.55 [close_price] => 180 [chn_per] => -0.28 [ttl_trd_qty] => 17945 [volume] => 3173 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.55 [close_price] => 180 [chn_per] => -0.28 [ttl_trd_qty] => 17945 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.55 [close_price] => 179.72 [chn_per] => -0.43 [ttl_trd_qty] => 19108 [volume] => 1163 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 178.83 [chn_per] => -0.93 [ttl_trd_qty] => 25221 [volume] => 6113 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 178.94 [chn_per] => -0.86 [ttl_trd_qty] => 26303 [volume] => 1082 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 179.03 [chn_per] => -0.81 [ttl_trd_qty] => 27142 [volume] => 839 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 179.03 [chn_per] => -0.81 [ttl_trd_qty] => 27142 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 179.38 [chn_per] => -0.62 [ttl_trd_qty] => 27694 [volume] => 552 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 179.38 [chn_per] => -0.62 [ttl_trd_qty] => 28452 [volume] => 758 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 179.17 [chn_per] => -0.74 [ttl_trd_qty] => 29645 [volume] => 1193 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 179.32 [chn_per] => -0.65 [ttl_trd_qty] => 30252 [volume] => 607 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 179.06 [chn_per] => -0.8 [ttl_trd_qty] => 31316 [volume] => 1064 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 179.19 [chn_per] => -0.73 [ttl_trd_qty] => 31857 [volume] => 541 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 179.19 [chn_per] => -0.73 [ttl_trd_qty] => 31857 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 179.46 [chn_per] => -0.58 [ttl_trd_qty] => 33837 [volume] => 1980 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 179.95 [chn_per] => -0.3 [ttl_trd_qty] => 35825 [volume] => 1988 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 180.05 [high_price] => 181.37 [low_price] => 178.2 [close_price] => 180.19 [chn_per] => -0.17 [ttl_trd_qty] => 39199 [volume] => 3374 ) ) [LATENTVIEW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 271 [close_price] => 271.65 [chn_per] => 0.31 [ttl_trd_qty] => 8639 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 269.9 [close_price] => 270.6 [chn_per] => -0.07 [ttl_trd_qty] => 72239 [volume] => 63600 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 269.9 [close_price] => 270.45 [chn_per] => -0.13 [ttl_trd_qty] => 100023 [volume] => 27784 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 269.9 [close_price] => 270.45 [chn_per] => -0.13 [ttl_trd_qty] => 100023 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 269.55 [close_price] => 269.9 [chn_per] => -0.33 [ttl_trd_qty] => 194737 [volume] => 94714 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 269.4 [close_price] => 269.8 [chn_per] => -0.37 [ttl_trd_qty] => 298468 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 269.4 [close_price] => 269.8 [chn_per] => -0.37 [ttl_trd_qty] => 298468 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 266.85 [close_price] => 266.9 [chn_per] => -1.44 [ttl_trd_qty] => 520202 [volume] => 221734 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 265.05 [close_price] => 265.45 [chn_per] => -1.98 [ttl_trd_qty] => 577511 [volume] => 57309 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263.5 [close_price] => 265 [chn_per] => -2.14 [ttl_trd_qty] => 868237 [volume] => 290726 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263.5 [close_price] => 265 [chn_per] => -2.14 [ttl_trd_qty] => 868237 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263.5 [close_price] => 264.8 [chn_per] => -2.22 [ttl_trd_qty] => 1115269 [volume] => 247032 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263.3 [close_price] => 263.75 [chn_per] => -2.6 [ttl_trd_qty] => 1249094 [volume] => 133825 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263.3 [close_price] => 263.85 [chn_per] => -2.57 [ttl_trd_qty] => 1267674 [volume] => 18580 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263.3 [close_price] => 263.85 [chn_per] => -2.57 [ttl_trd_qty] => 1267674 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263.2 [close_price] => 263.95 [chn_per] => -2.53 [ttl_trd_qty] => 1294250 [volume] => 26576 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263.2 [close_price] => 263.55 [chn_per] => -2.68 [ttl_trd_qty] => 1307801 [volume] => 13551 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263.1 [close_price] => 263.15 [chn_per] => -2.82 [ttl_trd_qty] => 1317777 [volume] => 9976 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263 [close_price] => 263.35 [chn_per] => -2.75 [ttl_trd_qty] => 1333635 [volume] => 15858 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263 [close_price] => 263.55 [chn_per] => -2.68 [ttl_trd_qty] => 1345052 [volume] => 11417 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263 [close_price] => 263.7 [chn_per] => -2.62 [ttl_trd_qty] => 1350814 [volume] => 5762 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263 [close_price] => 263.55 [chn_per] => -2.68 [ttl_trd_qty] => 1538977 [volume] => 188163 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263 [close_price] => 263.55 [chn_per] => -2.68 [ttl_trd_qty] => 1538977 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 263 [close_price] => 263 [chn_per] => -2.88 [ttl_trd_qty] => 1718188 [volume] => 179211 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 271.35 [high_price] => 275.3 [low_price] => 262.05 [close_price] => 263.65 [chn_per] => -2.64 [ttl_trd_qty] => 1789368 [volume] => 71180 ) ) [LAURUSLABS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1525 [high_price] => 1528.7 [low_price] => 1521.2 [close_price] => 1525 [chn_per] => 0.5 [ttl_trd_qty] => 59241 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1513.6 [close_price] => 1519.4 [chn_per] => 0.13 [ttl_trd_qty] => 290390 [volume] => 231149 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1495.5 [close_price] => 1497 [chn_per] => -1.34 [ttl_trd_qty] => 480481 [volume] => 190091 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1495.5 [close_price] => 1497 [chn_per] => -1.34 [ttl_trd_qty] => 480481 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1483.7 [close_price] => 1485.7 [chn_per] => -2.09 [ttl_trd_qty] => 643155 [volume] => 162674 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1492.4 [chn_per] => -1.65 [ttl_trd_qty] => 835470 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1492.4 [chn_per] => -1.65 [ttl_trd_qty] => 835470 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1490 [chn_per] => -1.81 [ttl_trd_qty] => 938846 [volume] => 103376 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1488 [chn_per] => -1.94 [ttl_trd_qty] => 1061263 [volume] => 122417 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1492.4 [chn_per] => -1.65 [ttl_trd_qty] => 1126259 [volume] => 64996 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1492.4 [chn_per] => -1.65 [ttl_trd_qty] => 1126259 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1494.3 [chn_per] => -1.52 [ttl_trd_qty] => 1257501 [volume] => 131242 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1497.9 [chn_per] => -1.29 [ttl_trd_qty] => 1357836 [volume] => 100335 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1494.3 [chn_per] => -1.52 [ttl_trd_qty] => 1371392 [volume] => 13556 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1494.3 [chn_per] => -1.52 [ttl_trd_qty] => 1371392 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1499 [chn_per] => -1.21 [ttl_trd_qty] => 1497737 [volume] => 126345 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1494.8 [chn_per] => -1.49 [ttl_trd_qty] => 1598164 [volume] => 100427 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1494.6 [chn_per] => -1.5 [ttl_trd_qty] => 1617041 [volume] => 18877 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1492 [chn_per] => -1.67 [ttl_trd_qty] => 1638911 [volume] => 21870 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1492 [chn_per] => -1.67 [ttl_trd_qty] => 1658466 [volume] => 19555 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1491.7 [chn_per] => -1.69 [ttl_trd_qty] => 1666459 [volume] => 7993 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1493.6 [chn_per] => -1.57 [ttl_trd_qty] => 1725921 [volume] => 59462 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1493.6 [chn_per] => -1.57 [ttl_trd_qty] => 1725921 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1493.2 [chn_per] => -1.59 [ttl_trd_qty] => 1850008 [volume] => 124087 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1525 [high_price] => 1531.2 [low_price] => 1481 [close_price] => 1492.7 [chn_per] => -1.63 [ttl_trd_qty] => 2032827 [volume] => 182819 ) ) [LAXMIDENTL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 225.9 [high_price] => 225.9 [low_price] => 225.03 [close_price] => 225.9 [chn_per] => 0.39 [ttl_trd_qty] => 1180 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 224.03 [close_price] => 225.9 [chn_per] => 0.39 [ttl_trd_qty] => 1180 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 224.01 [close_price] => 224.39 [chn_per] => -0.28 [ttl_trd_qty] => 15620 [volume] => 14440 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 224.01 [close_price] => 225.14 [chn_per] => 0.05 [ttl_trd_qty] => 17845 [volume] => 2225 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.5 [close_price] => 224.05 [chn_per] => -0.44 [ttl_trd_qty] => 21910 [volume] => 4065 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 225.9 [high_price] => 0 [low_price] => 0 [close_price] => 224 [chn_per] => -0.46 [ttl_trd_qty] => 23511 [volume] => 1601 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.79 [chn_per] => -0.55 [ttl_trd_qty] => 25932 [volume] => 2421 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.79 [chn_per] => -0.55 [ttl_trd_qty] => 25932 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.74 [chn_per] => -0.57 [ttl_trd_qty] => 28213 [volume] => 2281 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.74 [chn_per] => -0.57 [ttl_trd_qty] => 28213 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 224.09 [chn_per] => -0.42 [ttl_trd_qty] => 29386 [volume] => 1173 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 224.09 [chn_per] => -0.42 [ttl_trd_qty] => 29386 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.81 [chn_per] => -0.54 [ttl_trd_qty] => 30605 [volume] => 1219 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.99 [chn_per] => -0.46 [ttl_trd_qty] => 31037 [volume] => 432 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.99 [chn_per] => -0.46 [ttl_trd_qty] => 31037 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.3 [chn_per] => -0.77 [ttl_trd_qty] => 34936 [volume] => 3899 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.31 [chn_per] => -0.76 [ttl_trd_qty] => 35882 [volume] => 946 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.1 [chn_per] => -0.86 [ttl_trd_qty] => 37387 [volume] => 1505 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.3 [chn_per] => -0.77 [ttl_trd_qty] => 38769 [volume] => 1382 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.33 [chn_per] => -0.76 [ttl_trd_qty] => 40414 [volume] => 1645 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.33 [chn_per] => -0.76 [ttl_trd_qty] => 40414 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 223.05 [close_price] => 223.39 [chn_per] => -0.73 [ttl_trd_qty] => 42824 [volume] => 2410 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 222.42 [close_price] => 222.42 [chn_per] => -1.16 [ttl_trd_qty] => 52126 [volume] => 9302 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 222.42 [close_price] => 222.42 [chn_per] => -1.16 [ttl_trd_qty] => 52126 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 222.25 [close_price] => 222.6 [chn_per] => -1.08 [ttl_trd_qty] => 65116 [volume] => 12990 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 225.9 [high_price] => 226.59 [low_price] => 221.55 [close_price] => 222.52 [chn_per] => -1.12 [ttl_trd_qty] => 77367 [volume] => 12251 ) ) [LAXMIINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 99.89 [high_price] => 99.89 [low_price] => 99.89 [close_price] => 99.89 [chn_per] => 1.15 [ttl_trd_qty] => 98 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 99.89 [high_price] => 99.89 [low_price] => 99.89 [close_price] => 99.89 [chn_per] => 1.15 [ttl_trd_qty] => 98 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.68 [chn_per] => 4.99 [ttl_trd_qty] => 11703 [volume] => 11605 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.68 [chn_per] => 4.99 [ttl_trd_qty] => 12923 [volume] => 1220 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.68 [chn_per] => 4.99 [ttl_trd_qty] => 13926 [volume] => 1003 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.68 [chn_per] => 4.99 [ttl_trd_qty] => 20689 [volume] => 6763 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103 [chn_per] => 4.3 [ttl_trd_qty] => 22307 [volume] => 1618 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103 [chn_per] => 4.3 [ttl_trd_qty] => 22307 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.49 [chn_per] => 4.8 [ttl_trd_qty] => 26591 [volume] => 4284 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.49 [chn_per] => 4.8 [ttl_trd_qty] => 26591 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.25 [chn_per] => 4.56 [ttl_trd_qty] => 32713 [volume] => 6122 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.25 [chn_per] => 4.56 [ttl_trd_qty] => 32713 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103 [chn_per] => 4.3 [ttl_trd_qty] => 33586 [volume] => 873 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 101 [chn_per] => 2.28 [ttl_trd_qty] => 36831 [volume] => 3245 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 101 [chn_per] => 2.28 [ttl_trd_qty] => 36831 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 102 [chn_per] => 3.29 [ttl_trd_qty] => 37541 [volume] => 710 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.16 [chn_per] => 4.47 [ttl_trd_qty] => 37661 [volume] => 120 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.12 [chn_per] => 4.43 [ttl_trd_qty] => 39561 [volume] => 1900 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.12 [chn_per] => 4.43 [ttl_trd_qty] => 39561 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.11 [chn_per] => 4.42 [ttl_trd_qty] => 39710 [volume] => 149 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.11 [chn_per] => 4.42 [ttl_trd_qty] => 39710 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 102.8 [chn_per] => 4.1 [ttl_trd_qty] => 42618 [volume] => 2908 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.39 [chn_per] => 4.7 [ttl_trd_qty] => 44557 [volume] => 1939 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.39 [chn_per] => 4.7 [ttl_trd_qty] => 44557 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.5 [chn_per] => 4.81 [ttl_trd_qty] => 79981 [volume] => 35424 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 99.89 [high_price] => 103.68 [low_price] => 98.6 [close_price] => 103.5 [chn_per] => 4.81 [ttl_trd_qty] => 82134 [volume] => 2153 ) ) [LEMERITE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 22.6 [high_price] => 23.3 [low_price] => 22.6 [close_price] => 23.3 [chn_per] => 0.22 [ttl_trd_qty] => 1885 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 22.6 [high_price] => 23.58 [low_price] => 22.6 [close_price] => 23.28 [chn_per] => 0.13 [ttl_trd_qty] => 10368 [volume] => 8483 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.6 [close_price] => 23.2 [chn_per] => -0.22 [ttl_trd_qty] => 37741 [volume] => 27373 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.6 [close_price] => 23.19 [chn_per] => -0.26 [ttl_trd_qty] => 53377 [volume] => 15636 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.6 [close_price] => 23.19 [chn_per] => -0.26 [ttl_trd_qty] => 53377 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.6 [close_price] => 23.16 [chn_per] => -0.39 [ttl_trd_qty] => 58206 [volume] => 4829 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.6 [close_price] => 23.16 [chn_per] => -0.39 [ttl_trd_qty] => 58206 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.6 [close_price] => 23.15 [chn_per] => -0.43 [ttl_trd_qty] => 68787 [volume] => 10581 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.6 [close_price] => 23.15 [chn_per] => -0.43 [ttl_trd_qty] => 68787 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.6 [close_price] => 23.23 [chn_per] => -0.09 [ttl_trd_qty] => 73123 [volume] => 4336 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.6 [close_price] => 22.91 [chn_per] => -1.46 [ttl_trd_qty] => 97888 [volume] => 24765 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.6 [close_price] => 22.91 [chn_per] => -1.46 [ttl_trd_qty] => 97888 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 375314 [volume] => 277426 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 382442 [volume] => 7128 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 386349 [volume] => 3907 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 389328 [volume] => 2979 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 389328 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 398284 [volume] => 8956 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 402294 [volume] => 4010 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 538548 [volume] => 136254 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 538548 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 548310 [volume] => 9762 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 551569 [volume] => 3259 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 552714 [volume] => 1145 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 553761 [volume] => 1047 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 22.6 [high_price] => 23.8 [low_price] => 22.09 [close_price] => 22.09 [chn_per] => -4.99 [ttl_trd_qty] => 564479 [volume] => 10718 ) ) [LEMONTREE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 117.58 [high_price] => 119.5 [low_price] => 117.41 [close_price] => 119.01 [chn_per] => 2.02 [ttl_trd_qty] => 96850 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.45 [chn_per] => 1.54 [ttl_trd_qty] => 465923 [volume] => 369073 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.45 [chn_per] => 1.54 [ttl_trd_qty] => 465923 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 117.69 [chn_per] => 0.89 [ttl_trd_qty] => 727664 [volume] => 261741 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 117.69 [chn_per] => 0.89 [ttl_trd_qty] => 727664 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.5 [chn_per] => 1.59 [ttl_trd_qty] => 1276390 [volume] => 548726 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.4 [chn_per] => 1.5 [ttl_trd_qty] => 1335165 [volume] => 58775 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.61 [chn_per] => 1.68 [ttl_trd_qty] => 1407979 [volume] => 72814 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.61 [chn_per] => 1.68 [ttl_trd_qty] => 1407979 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 119 [chn_per] => 2.01 [ttl_trd_qty] => 1692761 [volume] => 284782 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 119 [chn_per] => 2.01 [ttl_trd_qty] => 1692761 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.75 [chn_per] => 1.8 [ttl_trd_qty] => 1815158 [volume] => 122397 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.51 [chn_per] => 1.59 [ttl_trd_qty] => 1876542 [volume] => 61384 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.49 [chn_per] => 1.58 [ttl_trd_qty] => 1938321 [volume] => 61779 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.49 [chn_per] => 1.58 [ttl_trd_qty] => 1938321 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.44 [chn_per] => 1.53 [ttl_trd_qty] => 2017596 [volume] => 79275 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.44 [chn_per] => 1.53 [ttl_trd_qty] => 2017596 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.24 [chn_per] => 1.36 [ttl_trd_qty] => 2138055 [volume] => 120459 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.51 [chn_per] => 1.59 [ttl_trd_qty] => 2206230 [volume] => 68175 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.5 [chn_per] => 1.59 [ttl_trd_qty] => 2248369 [volume] => 42139 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.43 [chn_per] => 1.53 [ttl_trd_qty] => 2287899 [volume] => 39530 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.43 [chn_per] => 1.53 [ttl_trd_qty] => 2309301 [volume] => 21402 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.35 [chn_per] => 1.46 [ttl_trd_qty] => 2386917 [volume] => 77616 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.21 [chn_per] => 1.34 [ttl_trd_qty] => 2599700 [volume] => 212783 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.35 [chn_per] => 1.46 [ttl_trd_qty] => 2749669 [volume] => 149969 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 117.58 [high_price] => 119.75 [low_price] => 117.41 [close_price] => 118.8 [chn_per] => 1.84 [ttl_trd_qty] => 2984224 [volume] => 234555 ) ) [LENSKART] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 518.8 [high_price] => 526.25 [low_price] => 516.95 [close_price] => 526 [chn_per] => 2.15 [ttl_trd_qty] => 105708 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 524 [chn_per] => 1.76 [ttl_trd_qty] => 659480 [volume] => 553772 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 519.85 [chn_per] => 0.95 [ttl_trd_qty] => 898069 [volume] => 238589 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 520.75 [chn_per] => 1.13 [ttl_trd_qty] => 1185794 [volume] => 287725 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 520.75 [chn_per] => 1.13 [ttl_trd_qty] => 1185794 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 521.4 [chn_per] => 1.25 [ttl_trd_qty] => 1937471 [volume] => 751677 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 521.4 [chn_per] => 1.25 [ttl_trd_qty] => 1937471 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 523.8 [chn_per] => 1.72 [ttl_trd_qty] => 2121698 [volume] => 184227 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 523.8 [chn_per] => 1.72 [ttl_trd_qty] => 2121698 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 524 [chn_per] => 1.76 [ttl_trd_qty] => 2199166 [volume] => 77468 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 523.6 [chn_per] => 1.68 [ttl_trd_qty] => 2343646 [volume] => 144480 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 523.6 [chn_per] => 1.68 [ttl_trd_qty] => 2343646 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 524.7 [chn_per] => 1.89 [ttl_trd_qty] => 2502792 [volume] => 159146 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 523 [chn_per] => 1.56 [ttl_trd_qty] => 2697591 [volume] => 194799 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 522.8 [chn_per] => 1.52 [ttl_trd_qty] => 2750376 [volume] => 52785 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 523 [chn_per] => 1.56 [ttl_trd_qty] => 2936270 [volume] => 185894 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 523 [chn_per] => 1.56 [ttl_trd_qty] => 2936270 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 525.3 [chn_per] => 2.01 [ttl_trd_qty] => 3780699 [volume] => 844429 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 518.8 [high_price] => 528.9 [low_price] => 516.95 [close_price] => 525.1 [chn_per] => 1.96 [ttl_trd_qty] => 4023622 [volume] => 242923 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 518.8 [high_price] => 531.3 [low_price] => 516.95 [close_price] => 530.6 [chn_per] => 3.04 [ttl_trd_qty] => 4753002 [volume] => 729380 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 518.8 [high_price] => 531.3 [low_price] => 516.95 [close_price] => 530.6 [chn_per] => 3.04 [ttl_trd_qty] => 4753002 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 518.8 [high_price] => 532.8 [low_price] => 516.95 [close_price] => 531.55 [chn_per] => 3.22 [ttl_trd_qty] => 5489625 [volume] => 736623 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 518.8 [high_price] => 533.05 [low_price] => 516.95 [close_price] => 531 [chn_per] => 3.12 [ttl_trd_qty] => 5964728 [volume] => 475103 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 518.8 [high_price] => 533.05 [low_price] => 516.95 [close_price] => 530.25 [chn_per] => 2.97 [ttl_trd_qty] => 6133651 [volume] => 168923 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 518.8 [high_price] => 533.05 [low_price] => 516.95 [close_price] => 531.4 [chn_per] => 3.19 [ttl_trd_qty] => 7038621 [volume] => 904970 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 518.8 [high_price] => 533.05 [low_price] => 516.95 [close_price] => 528 [chn_per] => 2.53 [ttl_trd_qty] => 7416525 [volume] => 377904 ) ) [LGBBROSLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1590 [high_price] => 1599.4 [low_price] => 1590 [close_price] => 1599.4 [chn_per] => 0.23 [ttl_trd_qty] => 23 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1590 [high_price] => 1599.4 [low_price] => 1590 [close_price] => 1599.4 [chn_per] => 0.23 [ttl_trd_qty] => 23 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1590 [high_price] => 1607.8 [low_price] => 1590 [close_price] => 1607.5 [chn_per] => 0.73 [ttl_trd_qty] => 1567 [volume] => 1544 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1590 [close_price] => 1603.8 [chn_per] => 0.5 [ttl_trd_qty] => 1980 [volume] => 413 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1590 [close_price] => 1601 [chn_per] => 0.33 [ttl_trd_qty] => 2009 [volume] => 29 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1590 [close_price] => 1605.9 [chn_per] => 0.63 [ttl_trd_qty] => 2387 [volume] => 378 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1582.2 [close_price] => 1590.5 [chn_per] => -0.33 [ttl_trd_qty] => 3209 [volume] => 822 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1582.2 [close_price] => 1590.5 [chn_per] => -0.33 [ttl_trd_qty] => 3209 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1582.2 [close_price] => 1590.7 [chn_per] => -0.32 [ttl_trd_qty] => 3279 [volume] => 70 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1582.2 [close_price] => 1590.7 [chn_per] => -0.32 [ttl_trd_qty] => 3279 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1582.2 [close_price] => 1589.7 [chn_per] => -0.38 [ttl_trd_qty] => 3465 [volume] => 186 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1582.2 [close_price] => 1589.7 [chn_per] => -0.38 [ttl_trd_qty] => 3465 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1576.7 [close_price] => 1589.7 [chn_per] => -0.38 [ttl_trd_qty] => 4655 [volume] => 1190 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1576.7 [close_price] => 1601.4 [chn_per] => 0.35 [ttl_trd_qty] => 5608 [volume] => 953 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1576.7 [close_price] => 1601.4 [chn_per] => 0.35 [ttl_trd_qty] => 5608 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1576.7 [close_price] => 1596.5 [chn_per] => 0.04 [ttl_trd_qty] => 6974 [volume] => 1366 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1576.7 [close_price] => 1605.4 [chn_per] => 0.6 [ttl_trd_qty] => 7736 [volume] => 762 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1576.7 [close_price] => 1604.2 [chn_per] => 0.53 [ttl_trd_qty] => 8287 [volume] => 551 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1576.7 [close_price] => 1604.8 [chn_per] => 0.56 [ttl_trd_qty] => 9159 [volume] => 872 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1576.7 [close_price] => 1605 [chn_per] => 0.58 [ttl_trd_qty] => 9653 [volume] => 494 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1590 [high_price] => 1609.2 [low_price] => 1576.7 [close_price] => 1605 [chn_per] => 0.58 [ttl_trd_qty] => 9653 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1590 [high_price] => 1610.9 [low_price] => 1576.7 [close_price] => 1610.9 [chn_per] => 0.95 [ttl_trd_qty] => 11081 [volume] => 1428 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1590 [high_price] => 1611.9 [low_price] => 1576.7 [close_price] => 1608 [chn_per] => 0.76 [ttl_trd_qty] => 11815 [volume] => 734 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1590 [high_price] => 1611.9 [low_price] => 1576.7 [close_price] => 1608 [chn_per] => 0.76 [ttl_trd_qty] => 11815 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1590 [high_price] => 1611.9 [low_price] => 1576.7 [close_price] => 1598.6 [chn_per] => 0.18 [ttl_trd_qty] => 13150 [volume] => 1335 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1590 [high_price] => 1611.9 [low_price] => 1576.7 [close_price] => 1597 [chn_per] => 0.08 [ttl_trd_qty] => 14198 [volume] => 1048 ) ) [LGEINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1556.5 [close_price] => 1576.2 [chn_per] => 1.56 [ttl_trd_qty] => 13663 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1556.1 [close_price] => 1559.6 [chn_per] => 0.49 [ttl_trd_qty] => 36857 [volume] => 23194 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1555 [chn_per] => 0.19 [ttl_trd_qty] => 54489 [volume] => 17632 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1564.6 [chn_per] => 0.81 [ttl_trd_qty] => 65214 [volume] => 10725 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1564.6 [chn_per] => 0.81 [ttl_trd_qty] => 65214 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1572.4 [chn_per] => 1.31 [ttl_trd_qty] => 81106 [volume] => 15892 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1572.4 [chn_per] => 1.31 [ttl_trd_qty] => 81106 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1566.5 [chn_per] => 0.93 [ttl_trd_qty] => 99920 [volume] => 18814 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1566.5 [chn_per] => 0.93 [ttl_trd_qty] => 99920 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1563 [chn_per] => 0.71 [ttl_trd_qty] => 102033 [volume] => 2113 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1571.7 [chn_per] => 1.27 [ttl_trd_qty] => 116650 [volume] => 14617 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1571.7 [chn_per] => 1.27 [ttl_trd_qty] => 116650 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1565.3 [chn_per] => 0.86 [ttl_trd_qty] => 262806 [volume] => 146156 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1566.4 [chn_per] => 0.93 [ttl_trd_qty] => 278980 [volume] => 16174 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1562 [chn_per] => 0.64 [ttl_trd_qty] => 293434 [volume] => 14454 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1560.9 [chn_per] => 0.57 [ttl_trd_qty] => 316856 [volume] => 23422 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1560.9 [chn_per] => 0.57 [ttl_trd_qty] => 316856 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1561.6 [chn_per] => 0.62 [ttl_trd_qty] => 376475 [volume] => 59619 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1557.2 [chn_per] => 0.34 [ttl_trd_qty] => 400939 [volume] => 24464 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1555.3 [chn_per] => 0.21 [ttl_trd_qty] => 428839 [volume] => 27900 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1555.3 [chn_per] => 0.21 [ttl_trd_qty] => 428839 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1560.3 [chn_per] => 0.53 [ttl_trd_qty] => 475830 [volume] => 46991 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1562.9 [chn_per] => 0.7 [ttl_trd_qty] => 492824 [volume] => 16994 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1552.5 [close_price] => 1561.2 [chn_per] => 0.59 [ttl_trd_qty] => 518528 [volume] => 25704 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1551 [close_price] => 1554.4 [chn_per] => 0.15 [ttl_trd_qty] => 561066 [volume] => 42538 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1556.5 [high_price] => 1585.5 [low_price] => 1551 [close_price] => 1567.9 [chn_per] => 1.02 [ttl_trd_qty] => 594307 [volume] => 33241 ) ) [LGHL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 226.8 [chn_per] => 0.11 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 222.29 [high_price] => 227.27 [low_price] => 222.2 [close_price] => 227.27 [chn_per] => 0.32 [ttl_trd_qty] => 5611 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 226.6 [chn_per] => 0.32 [ttl_trd_qty] => 5611 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 226.6 [chn_per] => -0.67 [ttl_trd_qty] => 8453 [volume] => 2842 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 225.33 [chn_per] => -0.67 [ttl_trd_qty] => 8453 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 225.33 [chn_per] => -0.54 [ttl_trd_qty] => 8506 [volume] => 53 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 225.04 [chn_per] => -0.54 [ttl_trd_qty] => 8506 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 225.04 [chn_per] => -0.67 [ttl_trd_qty] => 9113 [volume] => 607 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 224.5 [chn_per] => -0.9 [ttl_trd_qty] => 9114 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 225.7 [chn_per] => -0.38 [ttl_trd_qty] => 9115 [volume] => 1 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 225.7 [chn_per] => -0.38 [ttl_trd_qty] => 9115 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 225.7 [chn_per] => -0.38 [ttl_trd_qty] => 9115 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 224.85 [chn_per] => -0.75 [ttl_trd_qty] => 14760 [volume] => 5645 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 224 [chn_per] => -1.13 [ttl_trd_qty] => 14898 [volume] => 138 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 224 [chn_per] => -1.13 [ttl_trd_qty] => 14898 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 223.2 [chn_per] => -1.48 [ttl_trd_qty] => 14932 [volume] => 34 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 223.2 [chn_per] => -1.48 [ttl_trd_qty] => 14932 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 223.2 [chn_per] => -1.48 [ttl_trd_qty] => 14932 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 223.02 [chn_per] => -1.56 [ttl_trd_qty] => 15032 [volume] => 100 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 223.02 [chn_per] => -1.56 [ttl_trd_qty] => 15032 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 223.02 [chn_per] => -1.56 [ttl_trd_qty] => 17639 [volume] => 2607 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 223.02 [chn_per] => -1.57 [ttl_trd_qty] => 17798 [volume] => 159 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 223 [chn_per] => -1.57 [ttl_trd_qty] => 17798 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 223 [chn_per] => -1.57 [ttl_trd_qty] => 17798 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 222.2 [close_price] => 222.2 [chn_per] => -1.92 [ttl_trd_qty] => 17974 [volume] => 176 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 222.29 [high_price] => 227.3 [low_price] => 221.85 [close_price] => 222.01 [chn_per] => -1.92 [ttl_trd_qty] => 17974 [volume] => 0 ) ) [LIBERTSHOE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 266.75 [high_price] => 270.05 [low_price] => 266.75 [close_price] => 270 [chn_per] => 0.27 [ttl_trd_qty] => 170 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 266.75 [high_price] => 270.05 [low_price] => 266.75 [close_price] => 270 [chn_per] => 0.27 [ttl_trd_qty] => 170 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 266.75 [high_price] => 272.45 [low_price] => 266.75 [close_price] => 269.55 [chn_per] => 0.1 [ttl_trd_qty] => 2143 [volume] => 1973 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 266.75 [high_price] => 272.45 [low_price] => 266.75 [close_price] => 270.65 [chn_per] => 0.51 [ttl_trd_qty] => 2637 [volume] => 494 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 266.75 [high_price] => 272.45 [low_price] => 266.75 [close_price] => 269.8 [chn_per] => 0.2 [ttl_trd_qty] => 3451 [volume] => 814 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 266.75 [high_price] => 272.45 [low_price] => 266.75 [close_price] => 269 [chn_per] => -0.1 [ttl_trd_qty] => 3966 [volume] => 515 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 266.75 [high_price] => 272.45 [low_price] => 266.75 [close_price] => 268.95 [chn_per] => -0.12 [ttl_trd_qty] => 6802 [volume] => 2836 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 266.75 [high_price] => 272.45 [low_price] => 266.75 [close_price] => 268.95 [chn_per] => -0.12 [ttl_trd_qty] => 6802 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 269.85 [chn_per] => 0.22 [ttl_trd_qty] => 15257 [volume] => 8455 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 269.85 [chn_per] => 0.22 [ttl_trd_qty] => 15257 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 269.2 [chn_per] => -0.03 [ttl_trd_qty] => 16453 [volume] => 1196 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 269.2 [chn_per] => -0.03 [ttl_trd_qty] => 16453 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 267.25 [chn_per] => -0.75 [ttl_trd_qty] => 17882 [volume] => 1429 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 268.15 [chn_per] => -0.42 [ttl_trd_qty] => 18435 [volume] => 553 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 268.15 [chn_per] => -0.42 [ttl_trd_qty] => 18435 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 267 [chn_per] => -0.84 [ttl_trd_qty] => 19141 [volume] => 706 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 268.1 [chn_per] => -0.43 [ttl_trd_qty] => 19531 [volume] => 390 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 267.3 [chn_per] => -0.73 [ttl_trd_qty] => 19556 [volume] => 25 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 267.8 [chn_per] => -0.55 [ttl_trd_qty] => 19613 [volume] => 57 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 267.45 [chn_per] => -0.68 [ttl_trd_qty] => 19628 [volume] => 15 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.75 [close_price] => 267.45 [chn_per] => -0.68 [ttl_trd_qty] => 19628 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266.05 [close_price] => 266.35 [chn_per] => -1.08 [ttl_trd_qty] => 22090 [volume] => 2462 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266 [close_price] => 266.1 [chn_per] => -1.18 [ttl_trd_qty] => 22875 [volume] => 785 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266 [close_price] => 266.1 [chn_per] => -1.18 [ttl_trd_qty] => 22875 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 266 [close_price] => 266 [chn_per] => -1.21 [ttl_trd_qty] => 24594 [volume] => 1719 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 266.75 [high_price] => 273.95 [low_price] => 265.1 [close_price] => 265.5 [chn_per] => -1.4 [ttl_trd_qty] => 27841 [volume] => 3247 ) ) [LICHSGFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 566 [high_price] => 568.5 [low_price] => 564.9 [close_price] => 565.5 [chn_per] => 0.27 [ttl_trd_qty] => 63886 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 566 [high_price] => 568.5 [low_price] => 551.1 [close_price] => 553.35 [chn_per] => -1.89 [ttl_trd_qty] => 268443 [volume] => 204557 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 566 [high_price] => 568.5 [low_price] => 551.1 [close_price] => 553.35 [chn_per] => -1.89 [ttl_trd_qty] => 268443 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 549.15 [chn_per] => -2.63 [ttl_trd_qty] => 566973 [volume] => 298530 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 549.15 [chn_per] => -2.63 [ttl_trd_qty] => 566973 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 552.2 [chn_per] => -2.09 [ttl_trd_qty] => 698798 [volume] => 131825 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 551.6 [chn_per] => -2.2 [ttl_trd_qty] => 803525 [volume] => 104727 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 551.15 [chn_per] => -2.28 [ttl_trd_qty] => 840765 [volume] => 37240 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 551.15 [chn_per] => -2.28 [ttl_trd_qty] => 840765 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 550.25 [chn_per] => -2.44 [ttl_trd_qty] => 895633 [volume] => 54868 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 550.25 [chn_per] => -2.44 [ttl_trd_qty] => 895633 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 553.6 [chn_per] => -1.84 [ttl_trd_qty] => 988838 [volume] => 93205 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 554.35 [chn_per] => -1.71 [ttl_trd_qty] => 1030268 [volume] => 41430 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 553.45 [chn_per] => -1.87 [ttl_trd_qty] => 1081454 [volume] => 51186 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 553.45 [chn_per] => -1.87 [ttl_trd_qty] => 1081454 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 551.9 [chn_per] => -2.15 [ttl_trd_qty] => 1126060 [volume] => 44606 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 551.9 [chn_per] => -2.15 [ttl_trd_qty] => 1126060 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 550.8 [chn_per] => -2.34 [ttl_trd_qty] => 1180151 [volume] => 54091 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 551.1 [chn_per] => -2.29 [ttl_trd_qty] => 1210992 [volume] => 30841 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 550.25 [chn_per] => -2.44 [ttl_trd_qty] => 1241252 [volume] => 30260 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 551.65 [chn_per] => -2.19 [ttl_trd_qty] => 1259451 [volume] => 18199 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 552.1 [chn_per] => -2.11 [ttl_trd_qty] => 1272896 [volume] => 13445 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 551.85 [chn_per] => -2.15 [ttl_trd_qty] => 1319749 [volume] => 46853 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 552.25 [chn_per] => -2.08 [ttl_trd_qty] => 1343951 [volume] => 24202 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 554.5 [chn_per] => -1.68 [ttl_trd_qty] => 1739675 [volume] => 395724 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 566 [high_price] => 568.5 [low_price] => 547.05 [close_price] => 553 [chn_per] => -1.95 [ttl_trd_qty] => 1841930 [volume] => 102255 ) ) [LICI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 433.05 [high_price] => 433.95 [low_price] => 432.1 [close_price] => 433.45 [chn_per] => 0.42 [ttl_trd_qty] => 34277 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 433.05 [high_price] => 433.95 [low_price] => 431 [close_price] => 432.15 [chn_per] => 0.12 [ttl_trd_qty] => 187691 [volume] => 153414 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 433.05 [high_price] => 433.95 [low_price] => 431 [close_price] => 432.15 [chn_per] => 0.12 [ttl_trd_qty] => 187691 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 433.05 [high_price] => 437.9 [low_price] => 431 [close_price] => 437.5 [chn_per] => 1.36 [ttl_trd_qty] => 828745 [volume] => 641054 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 433.05 [high_price] => 437.9 [low_price] => 431 [close_price] => 437.5 [chn_per] => 1.36 [ttl_trd_qty] => 828745 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 433.05 [high_price] => 437.9 [low_price] => 431 [close_price] => 436 [chn_per] => 1.01 [ttl_trd_qty] => 1065459 [volume] => 236714 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 433.05 [high_price] => 437.9 [low_price] => 431 [close_price] => 436 [chn_per] => 1.01 [ttl_trd_qty] => 1065459 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 433.05 [high_price] => 439.4 [low_price] => 431 [close_price] => 439.2 [chn_per] => 1.75 [ttl_trd_qty] => 1431943 [volume] => 366484 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 433.05 [high_price] => 439.4 [low_price] => 431 [close_price] => 438.2 [chn_per] => 1.52 [ttl_trd_qty] => 1595387 [volume] => 163444 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 433.05 [high_price] => 439.85 [low_price] => 431 [close_price] => 439.5 [chn_per] => 1.82 [ttl_trd_qty] => 1818374 [volume] => 222987 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 433.05 [high_price] => 439.85 [low_price] => 431 [close_price] => 439.5 [chn_per] => 1.82 [ttl_trd_qty] => 1818374 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 433.05 [high_price] => 439.85 [low_price] => 431 [close_price] => 437.65 [chn_per] => 1.39 [ttl_trd_qty] => 1917195 [volume] => 98821 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 439.25 [chn_per] => 1.76 [ttl_trd_qty] => 2258496 [volume] => 341301 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 436.9 [chn_per] => 1.22 [ttl_trd_qty] => 2408385 [volume] => 149889 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 435.6 [chn_per] => 0.92 [ttl_trd_qty] => 2505536 [volume] => 97151 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 434.65 [chn_per] => 0.7 [ttl_trd_qty] => 2594525 [volume] => 88989 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 434.65 [chn_per] => 0.7 [ttl_trd_qty] => 2594525 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 434.65 [chn_per] => 0.7 [ttl_trd_qty] => 2706591 [volume] => 112066 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 436.45 [chn_per] => 1.11 [ttl_trd_qty] => 2800944 [volume] => 94353 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 435.8 [chn_per] => 0.96 [ttl_trd_qty] => 2827771 [volume] => 26827 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 436.3 [chn_per] => 1.08 [ttl_trd_qty] => 2856289 [volume] => 28518 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 436.25 [chn_per] => 1.07 [ttl_trd_qty] => 2931538 [volume] => 75249 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 436.4 [chn_per] => 1.1 [ttl_trd_qty] => 2983663 [volume] => 52125 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 435.9 [chn_per] => 0.98 [ttl_trd_qty] => 3008591 [volume] => 24928 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 434.5 [chn_per] => 0.66 [ttl_trd_qty] => 3292268 [volume] => 283677 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 433.05 [high_price] => 440 [low_price] => 431 [close_price] => 434.5 [chn_per] => 0.66 [ttl_trd_qty] => 3292268 [volume] => 0 ) ) [LICMFGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125.35 [close_price] => 125.9 [chn_per] => -0.36 [ttl_trd_qty] => 1088 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125.3 [close_price] => 125.9 [chn_per] => -0.36 [ttl_trd_qty] => 5559 [volume] => 4471 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125.3 [close_price] => 125.9 [chn_per] => -0.36 [ttl_trd_qty] => 5559 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125.3 [close_price] => 125.55 [chn_per] => -0.63 [ttl_trd_qty] => 14061 [volume] => 8502 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125.3 [close_price] => 125.55 [chn_per] => -0.63 [ttl_trd_qty] => 14061 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125.1 [close_price] => 125.3 [chn_per] => -0.83 [ttl_trd_qty] => 16990 [volume] => 2929 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125.1 [close_price] => 125.4 [chn_per] => -0.75 [ttl_trd_qty] => 18112 [volume] => 1122 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125.1 [close_price] => 125.25 [chn_per] => -0.87 [ttl_trd_qty] => 19457 [volume] => 1345 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125.1 [close_price] => 125.25 [chn_per] => -0.87 [ttl_trd_qty] => 19457 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125.1 [close_price] => 125.45 [chn_per] => -0.71 [ttl_trd_qty] => 21608 [volume] => 2151 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125.1 [close_price] => 125.45 [chn_per] => -0.71 [ttl_trd_qty] => 21608 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125 [close_price] => 125.1 [chn_per] => -0.99 [ttl_trd_qty] => 27156 [volume] => 5548 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125 [close_price] => 125.2 [chn_per] => -0.91 [ttl_trd_qty] => 27767 [volume] => 611 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125 [close_price] => 125 [chn_per] => -1.07 [ttl_trd_qty] => 35661 [volume] => 7894 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 125 [close_price] => 125 [chn_per] => -1.07 [ttl_trd_qty] => 35661 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 124.9 [close_price] => 125.3 [chn_per] => -0.83 [ttl_trd_qty] => 37096 [volume] => 1435 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 124.9 [close_price] => 125.3 [chn_per] => -0.83 [ttl_trd_qty] => 37096 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 124.9 [close_price] => 125.3 [chn_per] => -0.83 [ttl_trd_qty] => 38100 [volume] => 1004 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 124.9 [close_price] => 125.5 [chn_per] => -0.67 [ttl_trd_qty] => 38671 [volume] => 571 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 124.9 [close_price] => 125.65 [chn_per] => -0.55 [ttl_trd_qty] => 39142 [volume] => 471 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 124.9 [close_price] => 125.6 [chn_per] => -0.59 [ttl_trd_qty] => 40660 [volume] => 1518 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 124.9 [close_price] => 125.65 [chn_per] => -0.55 [ttl_trd_qty] => 40787 [volume] => 127 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 124.9 [close_price] => 125.35 [chn_per] => -0.79 [ttl_trd_qty] => 43854 [volume] => 3067 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 124.9 [close_price] => 125.5 [chn_per] => -0.67 [ttl_trd_qty] => 44973 [volume] => 1119 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 125.95 [high_price] => 125.95 [low_price] => 124.9 [close_price] => 125.8 [chn_per] => -0.44 [ttl_trd_qty] => 46749 [volume] => 1776 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 125.95 [high_price] => 126 [low_price] => 124.9 [close_price] => 125.2 [chn_per] => -0.91 [ttl_trd_qty] => 49091 [volume] => 2342 ) ) [LICNETFGSC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 29.32 [high_price] => 29.44 [low_price] => 29.32 [close_price] => 29.4 [chn_per] => 0.27 [ttl_trd_qty] => 36411 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.32 [high_price] => 29.44 [low_price] => 29.32 [close_price] => 29.4 [chn_per] => 0.27 [ttl_trd_qty] => 36411 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.42 [chn_per] => 0.1 [ttl_trd_qty] => 4065 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.43 [chn_per] => 0.14 [ttl_trd_qty] => 4181 [volume] => 116 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.42 [chn_per] => 0.1 [ttl_trd_qty] => 4550 [volume] => 369 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.4 [chn_per] => 0.03 [ttl_trd_qty] => 7367 [volume] => 2817 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.42 [chn_per] => 0.1 [ttl_trd_qty] => 7427 [volume] => 60 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.42 [chn_per] => 0.1 [ttl_trd_qty] => 7427 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.4 [chn_per] => 0.03 [ttl_trd_qty] => 10017 [volume] => 2590 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.4 [chn_per] => 0.03 [ttl_trd_qty] => 10017 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.39 [chn_per] => 0 [ttl_trd_qty] => 30046 [volume] => 20029 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.39 [chn_per] => 0 [ttl_trd_qty] => 30046 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.39 [chn_per] => 0 [ttl_trd_qty] => 30046 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.43 [chn_per] => 0.14 [ttl_trd_qty] => 30161 [volume] => 115 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.43 [chn_per] => 0.14 [ttl_trd_qty] => 30161 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.39 [chn_per] => 0 [ttl_trd_qty] => 33167 [volume] => 3006 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.43 [chn_per] => 0.14 [ttl_trd_qty] => 33948 [volume] => 781 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.43 [chn_per] => 0.14 [ttl_trd_qty] => 33948 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.43 [chn_per] => 0.14 [ttl_trd_qty] => 36979 [volume] => 3031 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.39 [chn_per] => 0 [ttl_trd_qty] => 46978 [volume] => 9999 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.39 [close_price] => 29.39 [chn_per] => 0 [ttl_trd_qty] => 46978 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.35 [close_price] => 29.35 [chn_per] => -0.14 [ttl_trd_qty] => 47116 [volume] => 138 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.35 [close_price] => 29.35 [chn_per] => -0.14 [ttl_trd_qty] => 47116 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.35 [close_price] => 29.35 [chn_per] => -0.14 [ttl_trd_qty] => 47116 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.35 [close_price] => 29.35 [chn_per] => -0.14 [ttl_trd_qty] => 55476 [volume] => 8360 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.45 [high_price] => 29.45 [low_price] => 29.35 [close_price] => 29.35 [chn_per] => -0.14 [ttl_trd_qty] => 55827 [volume] => 351 ) ) [LICNETFN50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 261.93 [high_price] => 268.9 [low_price] => 261.93 [close_price] => 267 [chn_per] => -0.61 [ttl_trd_qty] => 398 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 267.02 [high_price] => 268.9 [low_price] => 261.93 [close_price] => 267 [chn_per] => -0.61 [ttl_trd_qty] => 398 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 267.02 [high_price] => 268.41 [low_price] => 267.02 [close_price] => 268.41 [chn_per] => 0.53 [ttl_trd_qty] => 113 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 267.02 [high_price] => 268.78 [low_price] => 267.02 [close_price] => 268.78 [chn_per] => 0.67 [ttl_trd_qty] => 127 [volume] => 14 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 267.02 [high_price] => 268.84 [low_price] => 267.02 [close_price] => 268.84 [chn_per] => 0.69 [ttl_trd_qty] => 162 [volume] => 35 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 267.02 [high_price] => 268.84 [low_price] => 267.02 [close_price] => 267.69 [chn_per] => 0.26 [ttl_trd_qty] => 696 [volume] => 534 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 267.02 [high_price] => 269.08 [low_price] => 267.02 [close_price] => 267.45 [chn_per] => 0.17 [ttl_trd_qty] => 727 [volume] => 31 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 267.02 [high_price] => 269.08 [low_price] => 267.02 [close_price] => 267.45 [chn_per] => 0.17 [ttl_trd_qty] => 727 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 267.02 [high_price] => 269.08 [low_price] => 267.02 [close_price] => 268.68 [chn_per] => 0.63 [ttl_trd_qty] => 728 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 267.02 [high_price] => 269.08 [low_price] => 267.02 [close_price] => 268.68 [chn_per] => 0.63 [ttl_trd_qty] => 728 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 267.02 [high_price] => 269.14 [low_price] => 267.02 [close_price] => 268.1 [chn_per] => 0.41 [ttl_trd_qty] => 773 [volume] => 45 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 267.02 [high_price] => 269.14 [low_price] => 267.02 [close_price] => 268.1 [chn_per] => 0.41 [ttl_trd_qty] => 773 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 267.02 [high_price] => 269.14 [low_price] => 267.02 [close_price] => 268.1 [chn_per] => 0.41 [ttl_trd_qty] => 773 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 269.22 [chn_per] => 0.83 [ttl_trd_qty] => 816 [volume] => 43 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 269.22 [chn_per] => 0.83 [ttl_trd_qty] => 816 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 269.22 [chn_per] => 0.83 [ttl_trd_qty] => 816 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 269.22 [chn_per] => 0.83 [ttl_trd_qty] => 816 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 269.22 [chn_per] => 0.83 [ttl_trd_qty] => 816 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 269.22 [chn_per] => 0.83 [ttl_trd_qty] => 816 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 269.22 [chn_per] => 0.83 [ttl_trd_qty] => 816 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 269.22 [chn_per] => 0.83 [ttl_trd_qty] => 816 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 269.22 [chn_per] => 0.83 [ttl_trd_qty] => 816 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 269.22 [chn_per] => 0.83 [ttl_trd_qty] => 816 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 269.22 [chn_per] => 0.83 [ttl_trd_qty] => 816 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 268.92 [chn_per] => 0.72 [ttl_trd_qty] => 837 [volume] => 21 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 267.02 [high_price] => 269.22 [low_price] => 267.02 [close_price] => 268.92 [chn_per] => 0.72 [ttl_trd_qty] => 837 [volume] => 0 ) ) [LICNETFSEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 860.2 [high_price] => 860.2 [low_price] => 860.2 [close_price] => 860.2 [chn_per] => -0.24 [ttl_trd_qty] => 23 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 860.2 [high_price] => 860.2 [low_price] => 860.2 [close_price] => 860.2 [chn_per] => -0.24 [ttl_trd_qty] => 23 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 860.2 [high_price] => 867.31 [low_price] => 860.2 [close_price] => 867.31 [chn_per] => 0.59 [ttl_trd_qty] => 25 [volume] => 2 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 869.52 [chn_per] => 0.84 [ttl_trd_qty] => 26 [volume] => 1 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 869.52 [chn_per] => 0.84 [ttl_trd_qty] => 26 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 869.51 [chn_per] => 0.84 [ttl_trd_qty] => 32 [volume] => 6 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 4 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 860.2 [high_price] => 869.52 [low_price] => 860.2 [close_price] => 868.94 [chn_per] => 0.78 [ttl_trd_qty] => 36 [volume] => 0 ) ) [LICNFNHGP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 272.51 [high_price] => 272.51 [low_price] => 272.51 [close_price] => 272.51 [chn_per] => -0.51 [ttl_trd_qty] => 5 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 272.51 [high_price] => 274.12 [low_price] => 272.51 [close_price] => 274.11 [chn_per] => 0.07 [ttl_trd_qty] => 19 [volume] => 14 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 272.51 [high_price] => 274.12 [low_price] => 272.51 [close_price] => 274.11 [chn_per] => 0.07 [ttl_trd_qty] => 19 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 272.51 [high_price] => 274.31 [low_price] => 272.51 [close_price] => 274.31 [chn_per] => 0.14 [ttl_trd_qty] => 27 [volume] => 8 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 272.51 [high_price] => 274.31 [low_price] => 272.51 [close_price] => 274.31 [chn_per] => 0.14 [ttl_trd_qty] => 27 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 272.51 [high_price] => 274.98 [low_price] => 272.51 [close_price] => 274.98 [chn_per] => 0.39 [ttl_trd_qty] => 49 [volume] => 22 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 272.51 [high_price] => 274.98 [low_price] => 272.51 [close_price] => 274.93 [chn_per] => 0.37 [ttl_trd_qty] => 53 [volume] => 4 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 272.51 [high_price] => 274.98 [low_price] => 272.51 [close_price] => 274.93 [chn_per] => 0.37 [ttl_trd_qty] => 53 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 272.51 [high_price] => 274.98 [low_price] => 272.51 [close_price] => 274.93 [chn_per] => 0.37 [ttl_trd_qty] => 53 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 272.51 [high_price] => 274.98 [low_price] => 272.51 [close_price] => 274.93 [chn_per] => 0.37 [ttl_trd_qty] => 61 [volume] => 8 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 272.51 [high_price] => 274.98 [low_price] => 272.51 [close_price] => 274.93 [chn_per] => 0.37 [ttl_trd_qty] => 61 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 272.51 [high_price] => 274.98 [low_price] => 272.51 [close_price] => 273.45 [chn_per] => -0.17 [ttl_trd_qty] => 116 [volume] => 55 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 272.51 [high_price] => 274.98 [low_price] => 272.51 [close_price] => 273.45 [chn_per] => -0.17 [ttl_trd_qty] => 116 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 272.51 [high_price] => 274.98 [low_price] => 272.51 [close_price] => 273.45 [chn_per] => -0.17 [ttl_trd_qty] => 116 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 272.51 [high_price] => 274.98 [low_price] => 272.51 [close_price] => 273.45 [chn_per] => -0.17 [ttl_trd_qty] => 116 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 272.51 [high_price] => 274.98 [low_price] => 272.51 [close_price] => 273.45 [chn_per] => -0.17 [ttl_trd_qty] => 116 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 272.51 [high_price] => 274.98 [low_price] => 272.51 [close_price] => 273.45 [chn_per] => -0.17 [ttl_trd_qty] => 116 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 272.51 [high_price] => 275.25 [low_price] => 272.51 [close_price] => 275.25 [chn_per] => 0.49 [ttl_trd_qty] => 119 [volume] => 3 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 272.51 [high_price] => 275.4 [low_price] => 272.51 [close_price] => 275.4 [chn_per] => 0.54 [ttl_trd_qty] => 125 [volume] => 6 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 272.51 [high_price] => 275.4 [low_price] => 272.51 [close_price] => 275.4 [chn_per] => 0.54 [ttl_trd_qty] => 125 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 272.51 [high_price] => 275.4 [low_price] => 272.51 [close_price] => 275.4 [chn_per] => 0.54 [ttl_trd_qty] => 125 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 272.51 [high_price] => 275.4 [low_price] => 272.51 [close_price] => 275.4 [chn_per] => 0.54 [ttl_trd_qty] => 125 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 272.51 [high_price] => 275.4 [low_price] => 272.51 [close_price] => 275.4 [chn_per] => 0.54 [ttl_trd_qty] => 125 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 272.51 [high_price] => 275.4 [low_price] => 272.51 [close_price] => 275.4 [chn_per] => 0.54 [ttl_trd_qty] => 125 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 272.51 [high_price] => 275.4 [low_price] => 272.51 [close_price] => 275.4 [chn_per] => 0.54 [ttl_trd_qty] => 125 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 272.51 [high_price] => 275.4 [low_price] => 272.51 [close_price] => 275.4 [chn_per] => 0.54 [ttl_trd_qty] => 125 [volume] => 0 ) ) [LICNMID100] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 61.98 [high_price] => 62.21 [low_price] => 61.67 [close_price] => 62.01 [chn_per] => 0.16 [ttl_trd_qty] => 197938 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 62.01 [chn_per] => 0.16 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.3 [close_price] => 62.3 [chn_per] => 0.63 [ttl_trd_qty] => 193 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.21 [close_price] => 62.3 [chn_per] => 0.63 [ttl_trd_qty] => 554 [volume] => 361 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.21 [close_price] => 62.3 [chn_per] => 0.63 [ttl_trd_qty] => 554 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.21 [close_price] => 62.3 [chn_per] => 0.63 [ttl_trd_qty] => 753 [volume] => 199 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.21 [close_price] => 62.3 [chn_per] => 0.63 [ttl_trd_qty] => 815 [volume] => 62 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.21 [close_price] => 62.25 [chn_per] => 0.55 [ttl_trd_qty] => 846 [volume] => 31 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.21 [close_price] => 62.25 [chn_per] => 0.55 [ttl_trd_qty] => 846 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.21 [close_price] => 62.25 [chn_per] => 0.55 [ttl_trd_qty] => 847 [volume] => 1 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.21 [close_price] => 62.25 [chn_per] => 0.55 [ttl_trd_qty] => 887 [volume] => 40 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.21 [close_price] => 62.21 [chn_per] => 0.48 [ttl_trd_qty] => 895 [volume] => 8 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.2 [close_price] => 62.2 [chn_per] => 0.47 [ttl_trd_qty] => 998 [volume] => 103 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.2 [close_price] => 62.2 [chn_per] => 0.47 [ttl_trd_qty] => 1050 [volume] => 52 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.2 [close_price] => 62.2 [chn_per] => 0.47 [ttl_trd_qty] => 1050 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.03 [close_price] => 62.03 [chn_per] => 0.19 [ttl_trd_qty] => 1120 [volume] => 70 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.03 [close_price] => 62.03 [chn_per] => 0.19 [ttl_trd_qty] => 1120 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62.03 [close_price] => 62.2 [chn_per] => 0.47 [ttl_trd_qty] => 1122 [volume] => 2 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62 [close_price] => 62 [chn_per] => 0.15 [ttl_trd_qty] => 4161 [volume] => 3039 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62 [close_price] => 62 [chn_per] => 0.15 [ttl_trd_qty] => 4161 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62 [close_price] => 62.25 [chn_per] => 0.55 [ttl_trd_qty] => 4162 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 62 [close_price] => 62.25 [chn_per] => 0.55 [ttl_trd_qty] => 4194 [volume] => 32 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 61.99 [close_price] => 62.25 [chn_per] => 0.55 [ttl_trd_qty] => 4334 [volume] => 140 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 61.99 [close_price] => 62.04 [chn_per] => 0.21 [ttl_trd_qty] => 5855 [volume] => 1521 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 61.99 [close_price] => 62.04 [chn_per] => 0.21 [ttl_trd_qty] => 5855 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 62.3 [high_price] => 62.3 [low_price] => 61.99 [close_price] => 62.25 [chn_per] => 0.55 [ttl_trd_qty] => 5890 [volume] => 35 ) ) [LIKHITHA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 260 [chn_per] => -2.13 [ttl_trd_qty] => 4653 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 261.6 [chn_per] => -1.53 [ttl_trd_qty] => 10559 [volume] => 5906 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 261.6 [chn_per] => -1.53 [ttl_trd_qty] => 10559 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 261 [chn_per] => -1.75 [ttl_trd_qty] => 20340 [volume] => 9781 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 261 [chn_per] => -1.75 [ttl_trd_qty] => 20340 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 261 [chn_per] => -1.75 [ttl_trd_qty] => 26629 [volume] => 6289 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 261 [chn_per] => -1.75 [ttl_trd_qty] => 26629 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 261.9 [chn_per] => -1.42 [ttl_trd_qty] => 31002 [volume] => 4373 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 260.05 [chn_per] => -2.11 [ttl_trd_qty] => 31896 [volume] => 894 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 261.85 [chn_per] => -1.43 [ttl_trd_qty] => 38925 [volume] => 7029 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 261 [chn_per] => -1.75 [ttl_trd_qty] => 40784 [volume] => 1859 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 261 [chn_per] => -1.75 [ttl_trd_qty] => 40784 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 261 [chn_per] => -1.75 [ttl_trd_qty] => 46189 [volume] => 5405 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 260 [chn_per] => -2.13 [ttl_trd_qty] => 52579 [volume] => 6390 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 260 [chn_per] => -2.13 [ttl_trd_qty] => 52579 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 262 [chn_per] => -1.38 [ttl_trd_qty] => 52736 [volume] => 157 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 266 [high_price] => 266 [low_price] => 257 [close_price] => 259 [chn_per] => -2.51 [ttl_trd_qty] => 54690 [volume] => 1954 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 266 [high_price] => 268 [low_price] => 257 [close_price] => 268 [chn_per] => 0.88 [ttl_trd_qty] => 68393 [volume] => 13703 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 266 [high_price] => 269 [low_price] => 257 [close_price] => 268 [chn_per] => 0.88 [ttl_trd_qty] => 71754 [volume] => 3361 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 266 [high_price] => 269 [low_price] => 257 [close_price] => 268 [chn_per] => 0.88 [ttl_trd_qty] => 71754 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 266 [high_price] => 269.8 [low_price] => 257 [close_price] => 267.1 [chn_per] => 0.54 [ttl_trd_qty] => 78111 [volume] => 6357 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 266 [high_price] => 269.8 [low_price] => 257 [close_price] => 267.3 [chn_per] => 0.62 [ttl_trd_qty] => 78977 [volume] => 866 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 266 [high_price] => 269.8 [low_price] => 257 [close_price] => 267.3 [chn_per] => 0.62 [ttl_trd_qty] => 78977 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 266 [high_price] => 269.8 [low_price] => 257 [close_price] => 268.85 [chn_per] => 1.2 [ttl_trd_qty] => 85198 [volume] => 6221 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 266 [high_price] => 269.8 [low_price] => 257 [close_price] => 266.5 [chn_per] => 0.32 [ttl_trd_qty] => 93443 [volume] => 8245 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 266 [high_price] => 269.8 [low_price] => 257 [close_price] => 266 [chn_per] => 0.13 [ttl_trd_qty] => 96171 [volume] => 2728 ) ) [LINC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 112.1 [high_price] => 113 [low_price] => 112.1 [close_price] => 113 [chn_per] => 0.89 [ttl_trd_qty] => 416 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 112.1 [high_price] => 113.9 [low_price] => 112.1 [close_price] => 113.52 [chn_per] => 1.36 [ttl_trd_qty] => 3368 [volume] => 2952 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 112.1 [high_price] => 113.9 [low_price] => 112.1 [close_price] => 113.52 [chn_per] => 1.36 [ttl_trd_qty] => 3368 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 112.1 [high_price] => 113.9 [low_price] => 112.1 [close_price] => 112.39 [chn_per] => 0.35 [ttl_trd_qty] => 3622 [volume] => 254 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 112.1 [high_price] => 113.9 [low_price] => 112.1 [close_price] => 112.39 [chn_per] => 0.35 [ttl_trd_qty] => 3622 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.2 [chn_per] => 1.07 [ttl_trd_qty] => 23554 [volume] => 19932 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.2 [chn_per] => 1.07 [ttl_trd_qty] => 23554 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.42 [chn_per] => 1.27 [ttl_trd_qty] => 26252 [volume] => 2698 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.42 [chn_per] => 1.27 [ttl_trd_qty] => 26252 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.13 [chn_per] => 1.01 [ttl_trd_qty] => 26325 [volume] => 73 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.13 [chn_per] => 1.01 [ttl_trd_qty] => 26325 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.26 [chn_per] => 1.13 [ttl_trd_qty] => 26622 [volume] => 297 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.02 [chn_per] => 0.91 [ttl_trd_qty] => 28835 [volume] => 2213 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.14 [chn_per] => 1.02 [ttl_trd_qty] => 31244 [volume] => 2409 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.71 [chn_per] => 1.53 [ttl_trd_qty] => 34344 [volume] => 3100 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.68 [chn_per] => 1.5 [ttl_trd_qty] => 34390 [volume] => 46 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.68 [chn_per] => 1.5 [ttl_trd_qty] => 34390 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.53 [chn_per] => 1.37 [ttl_trd_qty] => 34674 [volume] => 284 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.5 [chn_per] => 1.34 [ttl_trd_qty] => 34678 [volume] => 4 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.63 [chn_per] => 1.46 [ttl_trd_qty] => 34744 [volume] => 66 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 113.63 [chn_per] => 1.46 [ttl_trd_qty] => 34745 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 112.72 [chn_per] => 0.64 [ttl_trd_qty] => 35641 [volume] => 896 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 112.68 [chn_per] => 0.61 [ttl_trd_qty] => 36520 [volume] => 879 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 112.1 [close_price] => 112.27 [chn_per] => 0.24 [ttl_trd_qty] => 36864 [volume] => 344 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 110.56 [close_price] => 110.79 [chn_per] => -1.08 [ttl_trd_qty] => 44422 [volume] => 7558 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 112.1 [high_price] => 115.35 [low_price] => 110.56 [close_price] => 110.79 [chn_per] => -1.08 [ttl_trd_qty] => 44422 [volume] => 0 ) ) [LINCOLN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 630 [close_price] => 633 [chn_per] => 1.52 [ttl_trd_qty] => 1243 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 627.25 [close_price] => 630.45 [chn_per] => 1.11 [ttl_trd_qty] => 4751 [volume] => 3508 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 627 [close_price] => 627.8 [chn_per] => 0.69 [ttl_trd_qty] => 6139 [volume] => 1388 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 627 [close_price] => 628.6 [chn_per] => 0.82 [ttl_trd_qty] => 11071 [volume] => 4932 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 625.05 [close_price] => 625.95 [chn_per] => 0.39 [ttl_trd_qty] => 12054 [volume] => 983 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 624 [close_price] => 624.85 [chn_per] => 0.22 [ttl_trd_qty] => 13219 [volume] => 1165 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 624 [close_price] => 624.85 [chn_per] => 0.22 [ttl_trd_qty] => 13219 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 624.95 [chn_per] => 0.23 [ttl_trd_qty] => 16095 [volume] => 2876 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 625.95 [chn_per] => 0.39 [ttl_trd_qty] => 17646 [volume] => 1551 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 625.95 [chn_per] => 0.39 [ttl_trd_qty] => 17646 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 625.9 [chn_per] => 0.38 [ttl_trd_qty] => 17937 [volume] => 291 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 626.25 [chn_per] => 0.44 [ttl_trd_qty] => 18190 [volume] => 253 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 626.25 [chn_per] => 0.44 [ttl_trd_qty] => 18190 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 624.95 [chn_per] => 0.23 [ttl_trd_qty] => 18747 [volume] => 557 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 624.5 [chn_per] => 0.16 [ttl_trd_qty] => 18799 [volume] => 52 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 623.1 [chn_per] => -0.06 [ttl_trd_qty] => 18829 [volume] => 30 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 623.1 [chn_per] => -0.06 [ttl_trd_qty] => 18829 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 625.45 [chn_per] => 0.31 [ttl_trd_qty] => 18884 [volume] => 55 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 624.95 [chn_per] => 0.23 [ttl_trd_qty] => 19130 [volume] => 246 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 625 [chn_per] => 0.24 [ttl_trd_qty] => 19779 [volume] => 649 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 625 [chn_per] => 0.24 [ttl_trd_qty] => 19779 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 623 [chn_per] => -0.08 [ttl_trd_qty] => 20493 [volume] => 714 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 621 [close_price] => 624.45 [chn_per] => 0.15 [ttl_trd_qty] => 21182 [volume] => 689 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 619.35 [close_price] => 620 [chn_per] => -0.56 [ttl_trd_qty] => 27977 [volume] => 6795 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 619.35 [close_price] => 622.05 [chn_per] => -0.23 [ttl_trd_qty] => 29248 [volume] => 1271 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 633.2 [high_price] => 635.95 [low_price] => 619.35 [close_price] => 623.9 [chn_per] => 0.06 [ttl_trd_qty] => 33005 [volume] => 3757 ) ) [LINDEINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7309 [high_price] => 7309 [low_price] => 7291 [close_price] => 7296 [chn_per] => -0.21 [ttl_trd_qty] => 251 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7309 [high_price] => 7309 [low_price] => 7283.5 [close_price] => 7305 [chn_per] => -0.08 [ttl_trd_qty] => 740 [volume] => 489 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7309 [high_price] => 7311 [low_price] => 7258 [close_price] => 7279.5 [chn_per] => -0.43 [ttl_trd_qty] => 3072 [volume] => 2332 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7309 [high_price] => 7311 [low_price] => 7250 [close_price] => 7280 [chn_per] => -0.42 [ttl_trd_qty] => 4056 [volume] => 984 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7309 [high_price] => 7311 [low_price] => 7250 [close_price] => 7280 [chn_per] => -0.42 [ttl_trd_qty] => 4056 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 7309 [high_price] => 7311 [low_price] => 7250 [close_price] => 7258 [chn_per] => -0.72 [ttl_trd_qty] => 4568 [volume] => 512 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7309 [high_price] => 7311 [low_price] => 7246.5 [close_price] => 7250.5 [chn_per] => -0.83 [ttl_trd_qty] => 4740 [volume] => 172 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7309 [high_price] => 7311 [low_price] => 7235 [close_price] => 7262 [chn_per] => -0.67 [ttl_trd_qty] => 5423 [volume] => 683 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7309 [high_price] => 7311 [low_price] => 7235 [close_price] => 7262 [chn_per] => -0.67 [ttl_trd_qty] => 5423 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7309 [high_price] => 7311 [low_price] => 7235 [close_price] => 7258 [chn_per] => -0.72 [ttl_trd_qty] => 5539 [volume] => 116 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7309 [high_price] => 7311 [low_price] => 7235 [close_price] => 7250 [chn_per] => -0.83 [ttl_trd_qty] => 5920 [volume] => 381 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7309 [high_price] => 7311 [low_price] => 7235 [close_price] => 7256 [chn_per] => -0.75 [ttl_trd_qty] => 6027 [volume] => 107 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7309 [high_price] => 7311 [low_price] => 7235 [close_price] => 7255 [chn_per] => -0.77 [ttl_trd_qty] => 6160 [volume] => 133 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7309 [high_price] => 7311 [low_price] => 7235 [close_price] => 7240 [chn_per] => -0.97 [ttl_trd_qty] => 6386 [volume] => 226 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7309 [high_price] => 7311 [low_price] => 7235 [close_price] => 7240 [chn_per] => -0.97 [ttl_trd_qty] => 6386 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7309 [high_price] => 7311 [low_price] => 7235 [close_price] => 7251 [chn_per] => -0.82 [ttl_trd_qty] => 6566 [volume] => 180 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7309 [high_price] => 7311 [low_price] => 7235 [close_price] => 7251 [chn_per] => -0.82 [ttl_trd_qty] => 6566 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7309 [high_price] => 7311 [low_price] => 7230.5 [close_price] => 7248 [chn_per] => -0.86 [ttl_trd_qty] => 6997 [volume] => 431 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7309 [high_price] => 7311 [low_price] => 7225 [close_price] => 7236 [chn_per] => -1.03 [ttl_trd_qty] => 7435 [volume] => 438 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7309 [high_price] => 7311 [low_price] => 7225 [close_price] => 7236 [chn_per] => -1.03 [ttl_trd_qty] => 7435 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7309 [high_price] => 7311 [low_price] => 7225 [close_price] => 7235.5 [chn_per] => -1.03 [ttl_trd_qty] => 7546 [volume] => 111 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7309 [high_price] => 7311 [low_price] => 7225 [close_price] => 7234.5 [chn_per] => -1.05 [ttl_trd_qty] => 7739 [volume] => 193 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7309 [high_price] => 7311 [low_price] => 7215 [close_price] => 7224.5 [chn_per] => -1.18 [ttl_trd_qty] => 8171 [volume] => 432 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7309 [high_price] => 7311 [low_price] => 7210 [close_price] => 7210 [chn_per] => -1.38 [ttl_trd_qty] => 8839 [volume] => 668 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7309 [high_price] => 7311 [low_price] => 7210 [close_price] => 7210 [chn_per] => -1.38 [ttl_trd_qty] => 8839 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7309 [high_price] => 7311 [low_price] => 7200 [close_price] => 7210 [chn_per] => -1.38 [ttl_trd_qty] => 11237 [volume] => 2398 ) ) [LIQGRWBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1045.56 [high_price] => 1045.58 [low_price] => 1045.56 [close_price] => 1045.58 [chn_per] => 0.01 [ttl_trd_qty] => 38500 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.7 [chn_per] => 0.01 [ttl_trd_qty] => 507 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.69 [chn_per] => 0.01 [ttl_trd_qty] => 654 [volume] => 147 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.71 [chn_per] => 0.01 [ttl_trd_qty] => 698 [volume] => 44 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.71 [chn_per] => 0.01 [ttl_trd_qty] => 698 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.7 [chn_per] => 0.01 [ttl_trd_qty] => 3382 [volume] => 2684 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.69 [chn_per] => 0.01 [ttl_trd_qty] => 4154 [volume] => 772 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.69 [chn_per] => 0.01 [ttl_trd_qty] => 5164 [volume] => 1010 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.69 [chn_per] => 0.01 [ttl_trd_qty] => 5164 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.7 [chn_per] => 0.01 [ttl_trd_qty] => 5194 [volume] => 30 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.69 [chn_per] => 0.01 [ttl_trd_qty] => 6135 [volume] => 941 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.69 [chn_per] => 0.01 [ttl_trd_qty] => 10848 [volume] => 4713 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.71 [chn_per] => 0.01 [ttl_trd_qty] => 11329 [volume] => 481 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.7 [chn_per] => 0.01 [ttl_trd_qty] => 15015 [volume] => 3686 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.7 [chn_per] => 0.01 [ttl_trd_qty] => 15015 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.71 [chn_per] => 0.01 [ttl_trd_qty] => 16790 [volume] => 1775 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.71 [chn_per] => 0.01 [ttl_trd_qty] => 16790 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.71 [chn_per] => 0.01 [ttl_trd_qty] => 17907 [volume] => 1117 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.71 [chn_per] => 0.01 [ttl_trd_qty] => 18117 [volume] => 210 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.71 [chn_per] => 0.01 [ttl_trd_qty] => 18117 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.7 [chn_per] => 0.01 [ttl_trd_qty] => 18597 [volume] => 480 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.7 [chn_per] => 0.01 [ttl_trd_qty] => 18756 [volume] => 159 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.71 [chn_per] => 0.01 [ttl_trd_qty] => 19069 [volume] => 313 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.71 [chn_per] => 0.01 [ttl_trd_qty] => 20357 [volume] => 1288 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.71 [chn_per] => 0.01 [ttl_trd_qty] => 20357 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1045.71 [high_price] => 1045.71 [low_price] => 1045.69 [close_price] => 1045.71 [chn_per] => 0.01 [ttl_trd_qty] => 31925 [volume] => 11568 ) ) [LIQUIDBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000 [chn_per] => 0 [ttl_trd_qty] => 30253 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 999.99 [chn_per] => 0 [ttl_trd_qty] => 147495 [volume] => 117242 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000 [chn_per] => 0 [ttl_trd_qty] => 437533 [volume] => 290038 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 999.99 [chn_per] => 0 [ttl_trd_qty] => 557376 [volume] => 119843 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 999.99 [chn_per] => 0 [ttl_trd_qty] => 557376 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000 [chn_per] => 0 [ttl_trd_qty] => 811931 [volume] => 254555 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000 [chn_per] => 0 [ttl_trd_qty] => 856763 [volume] => 44832 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 918112 [volume] => 61349 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 918112 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 1040302 [volume] => 122190 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 1133041 [volume] => 92739 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 1187553 [volume] => 54512 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000 [chn_per] => 0 [ttl_trd_qty] => 1233340 [volume] => 45787 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000 [chn_per] => 0 [ttl_trd_qty] => 1285462 [volume] => 52122 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000 [chn_per] => 0 [ttl_trd_qty] => 1285462 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 1390104 [volume] => 104642 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 1390104 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 1538499 [volume] => 148395 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 1589627 [volume] => 51128 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 1589627 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000 [chn_per] => 0 [ttl_trd_qty] => 1727020 [volume] => 137393 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 1762420 [volume] => 35400 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 1920533 [volume] => 158113 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 2151520 [volume] => 230987 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 2151520 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 999.99 [high_price] => 1000.01 [low_price] => 999.99 [close_price] => 1000.01 [chn_per] => 0 [ttl_trd_qty] => 3252647 [volume] => 1101127 ) ) [LLOYDSENGG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 87.25 [high_price] => 87.74 [low_price] => 87 [close_price] => 87.22 [chn_per] => 0.8 [ttl_trd_qty] => 200524 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 87.25 [high_price] => 88.26 [low_price] => 86.5 [close_price] => 86.8 [chn_per] => 0.31 [ttl_trd_qty] => 1289068 [volume] => 1088544 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.5 [close_price] => 87.76 [chn_per] => 1.42 [ttl_trd_qty] => 3036981 [volume] => 1747913 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.5 [close_price] => 87.73 [chn_per] => 1.39 [ttl_trd_qty] => 3533184 [volume] => 496203 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.5 [close_price] => 87.73 [chn_per] => 1.46 [ttl_trd_qty] => 3863944 [volume] => 330760 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.5 [close_price] => 87.65 [chn_per] => 1.29 [ttl_trd_qty] => 4119923 [volume] => 255979 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.5 [close_price] => 87.25 [chn_per] => 0.83 [ttl_trd_qty] => 4289292 [volume] => 169369 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.5 [close_price] => 87.36 [chn_per] => 0.96 [ttl_trd_qty] => 4630500 [volume] => 341208 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.5 [close_price] => 87.36 [chn_per] => 0.96 [ttl_trd_qty] => 4630500 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.5 [close_price] => 87.08 [chn_per] => 0.67 [ttl_trd_qty] => 4880874 [volume] => 250374 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.5 [close_price] => 87.23 [chn_per] => 0.67 [ttl_trd_qty] => 4880874 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.5 [close_price] => 86.99 [chn_per] => 0.49 [ttl_trd_qty] => 5099500 [volume] => 218626 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.5 [close_price] => 86.87 [chn_per] => 0.38 [ttl_trd_qty] => 5254396 [volume] => 154896 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.12 [close_price] => 86.25 [chn_per] => -0.47 [ttl_trd_qty] => 5563353 [volume] => 308957 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.12 [close_price] => 86.25 [chn_per] => -0.51 [ttl_trd_qty] => 5767573 [volume] => 204220 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.01 [close_price] => 86.01 [chn_per] => -0.51 [ttl_trd_qty] => 5767573 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 87.25 [high_price] => 89 [low_price] => 86.01 [close_price] => 86.01 [chn_per] => -0.68 [ttl_trd_qty] => 6178068 [volume] => 410495 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 87.25 [high_price] => 89 [low_price] => 85.5 [close_price] => 85.73 [chn_per] => -0.68 [ttl_trd_qty] => 6178068 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 87.25 [high_price] => 89 [low_price] => 85.17 [close_price] => 85.33 [chn_per] => -0.92 [ttl_trd_qty] => 6333968 [volume] => 155900 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 87.25 [high_price] => 89 [low_price] => 85.17 [close_price] => 85.33 [chn_per] => -1.46 [ttl_trd_qty] => 7037658 [volume] => 703690 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 87.25 [high_price] => 89 [low_price] => 84.75 [close_price] => 85.15 [chn_per] => -1.59 [ttl_trd_qty] => 7201017 [volume] => 163359 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 87.25 [high_price] => 89 [low_price] => 84.75 [close_price] => 84.94 [chn_per] => -1.21 [ttl_trd_qty] => 7399545 [volume] => 198528 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 87.25 [high_price] => 89 [low_price] => 83.5 [close_price] => 84.21 [chn_per] => -2.68 [ttl_trd_qty] => 8809274 [volume] => 1409729 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 87.25 [high_price] => 89 [low_price] => 83.5 [close_price] => 84.07 [chn_per] => -2.68 [ttl_trd_qty] => 8809274 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 87.25 [high_price] => 89 [low_price] => 83.5 [close_price] => 84.07 [chn_per] => -2.68 [ttl_trd_qty] => 9742327 [volume] => 933053 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 87.25 [high_price] => 89 [low_price] => 83.5 [close_price] => 84.6 [chn_per] => -2.23 [ttl_trd_qty] => 10408869 [volume] => 666542 ) ) [LLOYDSENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 74.15 [high_price] => 74.61 [low_price] => 74.05 [close_price] => 74.56 [chn_per] => 1 [ttl_trd_qty] => 23134 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 74.15 [high_price] => 74.61 [low_price] => 73.81 [close_price] => 73.83 [chn_per] => 0.01 [ttl_trd_qty] => 267370 [volume] => 244236 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 74.15 [high_price] => 74.61 [low_price] => 73.81 [close_price] => 73.83 [chn_per] => 0.01 [ttl_trd_qty] => 267370 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 74.15 [high_price] => 75.3 [low_price] => 73.59 [close_price] => 74.39 [chn_per] => 0.77 [ttl_trd_qty] => 689385 [volume] => 422015 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 74.15 [high_price] => 75.3 [low_price] => 73.59 [close_price] => 74.39 [chn_per] => 0.77 [ttl_trd_qty] => 689385 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.86 [chn_per] => 1.41 [ttl_trd_qty] => 959424 [volume] => 270039 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.28 [chn_per] => 0.62 [ttl_trd_qty] => 1010182 [volume] => 50758 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.8 [chn_per] => 1.33 [ttl_trd_qty] => 1023809 [volume] => 13627 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.8 [chn_per] => 1.33 [ttl_trd_qty] => 1023809 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.75 [chn_per] => 1.26 [ttl_trd_qty] => 1159096 [volume] => 135287 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.75 [chn_per] => 1.26 [ttl_trd_qty] => 1159096 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.55 [chn_per] => 0.99 [ttl_trd_qty] => 1181050 [volume] => 21954 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.6 [chn_per] => 1.06 [ttl_trd_qty] => 1252725 [volume] => 71675 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.4 [chn_per] => 0.79 [ttl_trd_qty] => 1335592 [volume] => 82867 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.4 [chn_per] => 0.79 [ttl_trd_qty] => 1335592 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.5 [chn_per] => 0.92 [ttl_trd_qty] => 1384889 [volume] => 49297 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.5 [chn_per] => 0.92 [ttl_trd_qty] => 1384889 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.16 [chn_per] => 0.46 [ttl_trd_qty] => 1424848 [volume] => 39959 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 74.1 [chn_per] => 0.38 [ttl_trd_qty] => 1444139 [volume] => 19291 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 73.97 [chn_per] => 0.2 [ttl_trd_qty] => 1474871 [volume] => 30732 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 73.9 [chn_per] => 0.11 [ttl_trd_qty] => 1508940 [volume] => 34069 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.59 [close_price] => 73.71 [chn_per] => -0.15 [ttl_trd_qty] => 1527961 [volume] => 19021 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.3 [close_price] => 73.74 [chn_per] => -0.11 [ttl_trd_qty] => 1620120 [volume] => 92159 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.3 [close_price] => 73.56 [chn_per] => -0.35 [ttl_trd_qty] => 1690087 [volume] => 69967 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.3 [close_price] => 73.8 [chn_per] => -0.03 [ttl_trd_qty] => 1794327 [volume] => 104240 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 74.15 [high_price] => 75.59 [low_price] => 73.3 [close_price] => 73.79 [chn_per] => -0.04 [ttl_trd_qty] => 2106706 [volume] => 312379 ) ) [LLOYDSME] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1816.4 [high_price] => 1818.9 [low_price] => 1788 [close_price] => 1791.3 [chn_per] => -1.06 [ttl_trd_qty] => 11739 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1816.4 [high_price] => 1818.9 [low_price] => 1781 [close_price] => 1796.7 [chn_per] => -0.76 [ttl_trd_qty] => 65015 [volume] => 53276 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1816.4 [high_price] => 1818.9 [low_price] => 1781 [close_price] => 1796.7 [chn_per] => -0.76 [ttl_trd_qty] => 65015 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1816.4 [high_price] => 1818.9 [low_price] => 1781 [close_price] => 1810 [chn_per] => -0.02 [ttl_trd_qty] => 92044 [volume] => 27029 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1816.4 [high_price] => 1818.9 [low_price] => 1781 [close_price] => 1810 [chn_per] => -0.02 [ttl_trd_qty] => 92044 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1816.4 [high_price] => 1831 [low_price] => 1781 [close_price] => 1817.9 [chn_per] => 0.41 [ttl_trd_qty] => 191462 [volume] => 99418 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1816.4 [high_price] => 1831 [low_price] => 1781 [close_price] => 1817.9 [chn_per] => 0.41 [ttl_trd_qty] => 191462 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1816.4 [high_price] => 1831 [low_price] => 1781 [close_price] => 1828.1 [chn_per] => 0.98 [ttl_trd_qty] => 206695 [volume] => 15233 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1827.1 [chn_per] => 0.92 [ttl_trd_qty] => 233272 [volume] => 26577 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1823.3 [chn_per] => 0.71 [ttl_trd_qty] => 240048 [volume] => 6776 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1825.1 [chn_per] => 0.81 [ttl_trd_qty] => 250145 [volume] => 10097 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1825.1 [chn_per] => 0.81 [ttl_trd_qty] => 250145 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1823.1 [chn_per] => 0.7 [ttl_trd_qty] => 259371 [volume] => 9226 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1815.8 [chn_per] => 0.3 [ttl_trd_qty] => 269770 [volume] => 10399 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1815.8 [chn_per] => 0.3 [ttl_trd_qty] => 269770 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1814.6 [chn_per] => 0.23 [ttl_trd_qty] => 277593 [volume] => 7823 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1815.9 [chn_per] => 0.3 [ttl_trd_qty] => 284010 [volume] => 6417 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1813 [chn_per] => 0.14 [ttl_trd_qty] => 293260 [volume] => 9250 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1817.3 [chn_per] => 0.38 [ttl_trd_qty] => 298519 [volume] => 5259 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1817.3 [chn_per] => 0.38 [ttl_trd_qty] => 298519 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1818.3 [chn_per] => 0.44 [ttl_trd_qty] => 306118 [volume] => 7599 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1818 [chn_per] => 0.42 [ttl_trd_qty] => 312226 [volume] => 6108 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1818 [chn_per] => 0.42 [ttl_trd_qty] => 312226 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1814.2 [chn_per] => 0.21 [ttl_trd_qty] => 320935 [volume] => 8709 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1812.1 [chn_per] => 0.09 [ttl_trd_qty] => 335141 [volume] => 14206 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1816.4 [high_price] => 1834.9 [low_price] => 1781 [close_price] => 1800.2 [chn_per] => -0.56 [ttl_trd_qty] => 522476 [volume] => 187335 ) ) [LMW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 15670 [chn_per] => -0.32 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 15799 [high_price] => 15881 [low_price] => 15751 [close_price] => 15881 [chn_per] => 1.02 [ttl_trd_qty] => 36 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 15799 [high_price] => 15881 [low_price] => 15751 [close_price] => 15881 [chn_per] => 1.02 [ttl_trd_qty] => 36 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 15799 [high_price] => 15909 [low_price] => 15751 [close_price] => 15822 [chn_per] => 0.65 [ttl_trd_qty] => 236 [volume] => 200 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 15799 [high_price] => 15909 [low_price] => 15751 [close_price] => 15822 [chn_per] => 0.65 [ttl_trd_qty] => 236 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 15799 [high_price] => 15909 [low_price] => 15732 [close_price] => 15776 [chn_per] => 0.36 [ttl_trd_qty] => 338 [volume] => 102 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 15799 [high_price] => 15909 [low_price] => 15732 [close_price] => 15776 [chn_per] => 0.36 [ttl_trd_qty] => 338 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 15799 [high_price] => 15909 [low_price] => 15685 [close_price] => 15722 [chn_per] => 0.01 [ttl_trd_qty] => 522 [volume] => 184 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 15799 [high_price] => 15909 [low_price] => 15685 [close_price] => 15722 [chn_per] => 0.01 [ttl_trd_qty] => 522 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 15799 [high_price] => 15909 [low_price] => 15685 [close_price] => 15700 [chn_per] => -0.13 [ttl_trd_qty] => 627 [volume] => 105 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 15799 [high_price] => 15909 [low_price] => 15670 [close_price] => 15673 [chn_per] => -0.3 [ttl_trd_qty] => 650 [volume] => 23 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 15799 [high_price] => 15909 [low_price] => 15670 [close_price] => 15673 [chn_per] => -0.3 [ttl_trd_qty] => 650 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 15799 [high_price] => 15909 [low_price] => 15670 [close_price] => 15675 [chn_per] => -0.29 [ttl_trd_qty] => 665 [volume] => 15 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 15799 [high_price] => 15909 [low_price] => 15662 [close_price] => 15662 [chn_per] => -0.37 [ttl_trd_qty] => 747 [volume] => 82 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 15799 [high_price] => 15909 [low_price] => 15662 [close_price] => 15662 [chn_per] => -0.37 [ttl_trd_qty] => 747 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 15799 [high_price] => 15909 [low_price] => 15658 [close_price] => 15790 [chn_per] => 0.45 [ttl_trd_qty] => 866 [volume] => 119 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 15799 [high_price] => 15909 [low_price] => 15658 [close_price] => 15790 [chn_per] => 0.45 [ttl_trd_qty] => 870 [volume] => 4 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 15799 [high_price] => 15909 [low_price] => 15658 [close_price] => 15790 [chn_per] => 0.45 [ttl_trd_qty] => 870 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 15799 [high_price] => 15909 [low_price] => 15658 [close_price] => 15771 [chn_per] => 0.32 [ttl_trd_qty] => 915 [volume] => 45 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 15799 [high_price] => 15909 [low_price] => 15658 [close_price] => 15771 [chn_per] => 0.32 [ttl_trd_qty] => 915 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 15799 [high_price] => 15909 [low_price] => 15658 [close_price] => 15780 [chn_per] => 0.38 [ttl_trd_qty] => 922 [volume] => 7 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 15799 [high_price] => 15909 [low_price] => 15658 [close_price] => 15769 [chn_per] => 0.31 [ttl_trd_qty] => 1020 [volume] => 98 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 15799 [high_price] => 15909 [low_price] => 15658 [close_price] => 15769 [chn_per] => 0.31 [ttl_trd_qty] => 1020 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 15799 [high_price] => 15909 [low_price] => 15658 [close_price] => 15898 [chn_per] => 1.13 [ttl_trd_qty] => 1157 [volume] => 137 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 15799 [high_price] => 15909 [low_price] => 15658 [close_price] => 15898 [chn_per] => 1.13 [ttl_trd_qty] => 1157 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 15799 [high_price] => 15948 [low_price] => 15658 [close_price] => 15816 [chn_per] => 0.61 [ttl_trd_qty] => 1495 [volume] => 338 ) ) [LODHA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 964.25 [high_price] => 964.25 [low_price] => 957.1 [close_price] => 961.8 [chn_per] => 0.69 [ttl_trd_qty] => 26861 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 964.25 [high_price] => 964.25 [low_price] => 954.3 [close_price] => 958.2 [chn_per] => 0.31 [ttl_trd_qty] => 162426 [volume] => 135565 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 964.25 [high_price] => 964.25 [low_price] => 954.3 [close_price] => 956.7 [chn_per] => 0.15 [ttl_trd_qty] => 252756 [volume] => 90330 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 964.25 [high_price] => 964.25 [low_price] => 954.3 [close_price] => 956.7 [chn_per] => 0.15 [ttl_trd_qty] => 252756 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 964.25 [high_price] => 968 [low_price] => 954.3 [close_price] => 967.65 [chn_per] => 1.3 [ttl_trd_qty] => 375829 [volume] => 123073 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 964.25 [high_price] => 976 [low_price] => 954.3 [close_price] => 971.8 [chn_per] => 1.73 [ttl_trd_qty] => 634086 [volume] => 258257 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 964.25 [high_price] => 976 [low_price] => 954.3 [close_price] => 972.55 [chn_per] => 1.81 [ttl_trd_qty] => 787382 [volume] => 153296 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 964.25 [high_price] => 976 [low_price] => 954.3 [close_price] => 972.55 [chn_per] => 1.81 [ttl_trd_qty] => 787382 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 964.25 [high_price] => 976 [low_price] => 954.3 [close_price] => 971.65 [chn_per] => 1.72 [ttl_trd_qty] => 895755 [volume] => 108373 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 964.25 [high_price] => 976 [low_price] => 954.3 [close_price] => 969.55 [chn_per] => 1.5 [ttl_trd_qty] => 926603 [volume] => 30848 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 964.25 [high_price] => 976 [low_price] => 954.3 [close_price] => 969.55 [chn_per] => 1.5 [ttl_trd_qty] => 926603 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 964.25 [high_price] => 976.45 [low_price] => 954.3 [close_price] => 973 [chn_per] => 1.86 [ttl_trd_qty] => 1045339 [volume] => 118736 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 964.25 [high_price] => 978.9 [low_price] => 954.3 [close_price] => 974.8 [chn_per] => 2.05 [ttl_trd_qty] => 1221463 [volume] => 176124 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 964.25 [high_price] => 978.9 [low_price] => 954.3 [close_price] => 975.5 [chn_per] => 2.12 [ttl_trd_qty] => 1274747 [volume] => 53284 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 964.25 [high_price] => 978.9 [low_price] => 954.3 [close_price] => 976.15 [chn_per] => 2.19 [ttl_trd_qty] => 1299102 [volume] => 24355 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 964.25 [high_price] => 978.9 [low_price] => 954.3 [close_price] => 976.4 [chn_per] => 2.21 [ttl_trd_qty] => 1342965 [volume] => 43863 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 964.25 [high_price] => 978.9 [low_price] => 954.3 [close_price] => 977.7 [chn_per] => 2.35 [ttl_trd_qty] => 1393861 [volume] => 50896 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 964.25 [high_price] => 978.9 [low_price] => 954.3 [close_price] => 977.7 [chn_per] => 2.35 [ttl_trd_qty] => 1393861 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 964.25 [high_price] => 981.65 [low_price] => 954.3 [close_price] => 981 [chn_per] => 2.7 [ttl_trd_qty] => 1584217 [volume] => 190356 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 964.25 [high_price] => 987.7 [low_price] => 954.3 [close_price] => 986.65 [chn_per] => 3.29 [ttl_trd_qty] => 1737024 [volume] => 152807 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 964.25 [high_price] => 988.6 [low_price] => 954.3 [close_price] => 987.45 [chn_per] => 3.37 [ttl_trd_qty] => 1809147 [volume] => 72123 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 964.25 [high_price] => 988.6 [low_price] => 954.3 [close_price] => 987.45 [chn_per] => 3.37 [ttl_trd_qty] => 1809147 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 964.25 [high_price] => 994 [low_price] => 954.3 [close_price] => 990.05 [chn_per] => 3.64 [ttl_trd_qty] => 2222540 [volume] => 413393 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 964.25 [high_price] => 994 [low_price] => 954.3 [close_price] => 988.55 [chn_per] => 3.49 [ttl_trd_qty] => 2246854 [volume] => 24314 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 964.25 [high_price] => 995.1 [low_price] => 954.3 [close_price] => 994.45 [chn_per] => 4.1 [ttl_trd_qty] => 2684910 [volume] => 438056 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 964.25 [high_price] => 995.1 [low_price] => 954.3 [close_price] => 993 [chn_per] => 3.95 [ttl_trd_qty] => 2871331 [volume] => 186421 ) ) [LOKESHMACH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 4503 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 8443 [volume] => 3940 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 9443 [volume] => 1000 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 10192 [volume] => 749 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 10795 [volume] => 603 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 10927 [volume] => 132 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 11647 [volume] => 720 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 11666 [volume] => 19 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 11666 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 12801 [volume] => 1135 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 12801 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 13014 [volume] => 213 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 13094 [volume] => 80 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 13199 [volume] => 105 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 13214 [volume] => 15 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 13214 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 13290 [volume] => 76 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 13290 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 13840 [volume] => 550 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 14026 [volume] => 186 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 14171 [volume] => 145 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 14231 [volume] => 60 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 14311 [volume] => 80 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 14311 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 14328 [volume] => 17 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 280.45 [high_price] => 285.7 [low_price] => 276.05 [close_price] => 285.7 [chn_per] => 5 [ttl_trd_qty] => 14358 [volume] => 30 ) ) [LORDSCHLO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 134.9 [chn_per] => 0.83 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 136.45 [chn_per] => 1.99 [ttl_trd_qty] => 209 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 136.45 [chn_per] => 1.93 [ttl_trd_qty] => 209 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 136.37 [chn_per] => 1.93 [ttl_trd_qty] => 223 [volume] => 14 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 136.37 [chn_per] => -0.22 [ttl_trd_qty] => 223 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 136.34 [chn_per] => -0.22 [ttl_trd_qty] => 1089 [volume] => 866 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 136.3 [chn_per] => 1.88 [ttl_trd_qty] => 1195 [volume] => 106 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 136.3 [chn_per] => 1.88 [ttl_trd_qty] => 1195 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 136.3 [chn_per] => 1.88 [ttl_trd_qty] => 1195 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 136.3 [chn_per] => 1.88 [ttl_trd_qty] => 1195 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 136.3 [chn_per] => 1.37 [ttl_trd_qty] => 1195 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 134.95 [chn_per] => 0.87 [ttl_trd_qty] => 1760 [volume] => 565 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 134.95 [chn_per] => 0.87 [ttl_trd_qty] => 1860 [volume] => 100 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 134.95 [chn_per] => 0.87 [ttl_trd_qty] => 1860 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 133.79 [high_price] => 136.87 [low_price] => 133.09 [close_price] => 134.95 [chn_per] => 0.87 [ttl_trd_qty] => 1860 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 133.79 [high_price] => 136.99 [low_price] => 133.09 [close_price] => 134.95 [chn_per] => 0.87 [ttl_trd_qty] => 4083 [volume] => 2223 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 133.79 [high_price] => 136.99 [low_price] => 133.09 [close_price] => 134.95 [chn_per] => 0.87 [ttl_trd_qty] => 4083 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 133.79 [high_price] => 136.99 [low_price] => 133.09 [close_price] => 136.95 [chn_per] => 2.36 [ttl_trd_qty] => 4584 [volume] => 501 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 133.79 [high_price] => 136.99 [low_price] => 133.09 [close_price] => 136.94 [chn_per] => 2.35 [ttl_trd_qty] => 4676 [volume] => 92 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 133.79 [high_price] => 136.99 [low_price] => 133.09 [close_price] => 136.94 [chn_per] => 2.35 [ttl_trd_qty] => 4676 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 133.79 [high_price] => 136.99 [low_price] => 133.09 [close_price] => 136.92 [chn_per] => 2.34 [ttl_trd_qty] => 4677 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 133.79 [high_price] => 136.99 [low_price] => 133.09 [close_price] => 136.92 [chn_per] => 2.34 [ttl_trd_qty] => 4677 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 133.79 [high_price] => 136.99 [low_price] => 133.09 [close_price] => 134.95 [chn_per] => 2.34 [ttl_trd_qty] => 4885 [volume] => 208 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 133.79 [high_price] => 136.99 [low_price] => 133.09 [close_price] => 135 [chn_per] => 0.92 [ttl_trd_qty] => 5179 [volume] => 294 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 133.79 [high_price] => 138 [low_price] => 133.09 [close_price] => 137.39 [chn_per] => 2.69 [ttl_trd_qty] => 7855 [volume] => 2676 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 133.79 [high_price] => 138 [low_price] => 133.09 [close_price] => 135 [chn_per] => 0.9 [ttl_trd_qty] => 8302 [volume] => 447 ) ) [LOTUSDEV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 149.4 [close_price] => 149.41 [chn_per] => 0.65 [ttl_trd_qty] => 11546 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 148.21 [close_price] => 148.75 [chn_per] => 0.21 [ttl_trd_qty] => 35291 [volume] => 23745 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 148.21 [close_price] => 148.75 [chn_per] => 0.21 [ttl_trd_qty] => 35291 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.54 [close_price] => 147.6 [chn_per] => -0.57 [ttl_trd_qty] => 66883 [volume] => 31592 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.54 [close_price] => 147.6 [chn_per] => -0.57 [ttl_trd_qty] => 66883 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.11 [close_price] => 147.79 [chn_per] => -0.44 [ttl_trd_qty] => 89474 [volume] => 22591 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.11 [close_price] => 147.79 [chn_per] => -0.44 [ttl_trd_qty] => 89474 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.11 [close_price] => 147.8 [chn_per] => -0.43 [ttl_trd_qty] => 104752 [volume] => 15278 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.11 [close_price] => 148.39 [chn_per] => -0.03 [ttl_trd_qty] => 113384 [volume] => 8632 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.11 [close_price] => 148.5 [chn_per] => 0.04 [ttl_trd_qty] => 119433 [volume] => 6049 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.11 [close_price] => 148.33 [chn_per] => -0.07 [ttl_trd_qty] => 124835 [volume] => 5402 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.11 [close_price] => 148.33 [chn_per] => -0.07 [ttl_trd_qty] => 124835 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 147.47 [chn_per] => -0.65 [ttl_trd_qty] => 138983 [volume] => 14148 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 147.15 [chn_per] => -0.87 [ttl_trd_qty] => 162656 [volume] => 23673 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 147.15 [chn_per] => -0.87 [ttl_trd_qty] => 162656 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 150.52 [chn_per] => 1.4 [ttl_trd_qty] => 250215 [volume] => 87559 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 149.98 [chn_per] => 1.04 [ttl_trd_qty] => 383480 [volume] => 133265 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 149.06 [chn_per] => 0.42 [ttl_trd_qty] => 405507 [volume] => 22027 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 148.93 [chn_per] => 0.33 [ttl_trd_qty] => 409042 [volume] => 3535 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 148.93 [chn_per] => 0.33 [ttl_trd_qty] => 409042 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 149.09 [chn_per] => 0.44 [ttl_trd_qty] => 414572 [volume] => 5530 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 148.74 [chn_per] => 0.2 [ttl_trd_qty] => 423208 [volume] => 8636 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 148.74 [chn_per] => 0.2 [ttl_trd_qty] => 423208 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 148.78 [chn_per] => 0.23 [ttl_trd_qty] => 439673 [volume] => 16465 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 149.1 [chn_per] => 0.44 [ttl_trd_qty] => 508407 [volume] => 68734 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 149.4 [high_price] => 152.25 [low_price] => 147.01 [close_price] => 148.95 [chn_per] => 0.34 [ttl_trd_qty] => 541431 [volume] => 33024 ) ) [LOWVOL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 205 [high_price] => 205 [low_price] => 201.46 [close_price] => 201.92 [chn_per] => -0.24 [ttl_trd_qty] => 3214 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 201.92 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 201.92 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 201.92 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 201.92 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 201.92 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 201.92 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 201.92 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 201.92 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 201.92 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 201.92 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 201.92 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 201.92 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 202.95 [high_price] => 202.95 [low_price] => 202.89 [close_price] => 202.89 [chn_per] => 0.49 [ttl_trd_qty] => 48 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 202.95 [high_price] => 202.95 [low_price] => 202.89 [close_price] => 202.89 [chn_per] => 0.49 [ttl_trd_qty] => 48 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 202.95 [high_price] => 202.95 [low_price] => 202.89 [close_price] => 202.89 [chn_per] => 0.49 [ttl_trd_qty] => 48 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 202.95 [high_price] => 202.95 [low_price] => 202.89 [close_price] => 202.89 [chn_per] => 0.49 [ttl_trd_qty] => 48 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 202.95 [high_price] => 202.95 [low_price] => 202.89 [close_price] => 202.89 [chn_per] => 0.49 [ttl_trd_qty] => 48 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 202.95 [high_price] => 202.95 [low_price] => 202.89 [close_price] => 202.89 [chn_per] => 0.49 [ttl_trd_qty] => 48 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 202.95 [high_price] => 202.95 [low_price] => 202.89 [close_price] => 202.89 [chn_per] => 0.49 [ttl_trd_qty] => 48 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 202.95 [high_price] => 202.95 [low_price] => 202.89 [close_price] => 202.89 [chn_per] => 0.49 [ttl_trd_qty] => 48 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 202.95 [high_price] => 202.95 [low_price] => 202.89 [close_price] => 202.89 [chn_per] => 0.49 [ttl_trd_qty] => 48 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 202.95 [high_price] => 202.95 [low_price] => 202.89 [close_price] => 202.89 [chn_per] => 0.49 [ttl_trd_qty] => 48 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 202.95 [high_price] => 202.95 [low_price] => 202.89 [close_price] => 202.89 [chn_per] => 0.49 [ttl_trd_qty] => 48 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 202.95 [high_price] => 203.78 [low_price] => 202.89 [close_price] => 203.04 [chn_per] => 0.56 [ttl_trd_qty] => 178 [volume] => 130 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 202.95 [high_price] => 203.78 [low_price] => 202.89 [close_price] => 203.04 [chn_per] => 0.56 [ttl_trd_qty] => 178 [volume] => 0 ) ) [LOWVOL1] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 20.93 [high_price] => 20.93 [low_price] => 20.58 [close_price] => 20.61 [chn_per] => 0.1 [ttl_trd_qty] => 1061407 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 20.69 [high_price] => 20.75 [low_price] => 20.69 [close_price] => 20.75 [chn_per] => 0.39 [ttl_trd_qty] => 426 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 20.69 [high_price] => 20.76 [low_price] => 20.69 [close_price] => 20.76 [chn_per] => 0.44 [ttl_trd_qty] => 447 [volume] => 21 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 20.69 [high_price] => 20.8 [low_price] => 20.69 [close_price] => 20.8 [chn_per] => 0.63 [ttl_trd_qty] => 1487 [volume] => 1040 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 20.69 [high_price] => 20.8 [low_price] => 20.69 [close_price] => 20.74 [chn_per] => 0.34 [ttl_trd_qty] => 1553 [volume] => 66 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 20.69 [high_price] => 20.8 [low_price] => 20.69 [close_price] => 20.79 [chn_per] => 0.58 [ttl_trd_qty] => 1584 [volume] => 31 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 20.69 [high_price] => 20.8 [low_price] => 20.69 [close_price] => 20.79 [chn_per] => 0.58 [ttl_trd_qty] => 1584 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 20.69 [high_price] => 20.8 [low_price] => 20.69 [close_price] => 20.77 [chn_per] => 0.48 [ttl_trd_qty] => 7173 [volume] => 5589 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 20.69 [high_price] => 20.8 [low_price] => 20.69 [close_price] => 20.73 [chn_per] => 0.29 [ttl_trd_qty] => 17935 [volume] => 10762 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 20.69 [high_price] => 20.8 [low_price] => 20.69 [close_price] => 20.73 [chn_per] => 0.29 [ttl_trd_qty] => 17935 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 20.69 [high_price] => 20.82 [low_price] => 20.69 [close_price] => 20.73 [chn_per] => 0.29 [ttl_trd_qty] => 551164 [volume] => 533229 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 20.69 [high_price] => 20.82 [low_price] => 20.69 [close_price] => 20.8 [chn_per] => 0.63 [ttl_trd_qty] => 551534 [volume] => 370 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 20.69 [high_price] => 20.82 [low_price] => 20.69 [close_price] => 20.8 [chn_per] => 0.63 [ttl_trd_qty] => 551534 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 20.69 [high_price] => 20.82 [low_price] => 20.69 [close_price] => 20.76 [chn_per] => 0.44 [ttl_trd_qty] => 551539 [volume] => 5 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 20.69 [high_price] => 20.82 [low_price] => 20.69 [close_price] => 20.81 [chn_per] => 0.68 [ttl_trd_qty] => 551683 [volume] => 144 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 20.69 [high_price] => 20.82 [low_price] => 20.69 [close_price] => 20.72 [chn_per] => 0.24 [ttl_trd_qty] => 554422 [volume] => 2739 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 20.69 [high_price] => 20.82 [low_price] => 20.69 [close_price] => 20.72 [chn_per] => 0.24 [ttl_trd_qty] => 554422 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 20.69 [high_price] => 20.82 [low_price] => 20.69 [close_price] => 20.81 [chn_per] => 0.68 [ttl_trd_qty] => 554815 [volume] => 393 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 20.69 [high_price] => 20.82 [low_price] => 20.69 [close_price] => 20.81 [chn_per] => 0.68 [ttl_trd_qty] => 554815 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 20.69 [high_price] => 20.82 [low_price] => 20.69 [close_price] => 20.81 [chn_per] => 0.68 [ttl_trd_qty] => 554845 [volume] => 30 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 20.69 [high_price] => 20.82 [low_price] => 20.69 [close_price] => 20.81 [chn_per] => 0.68 [ttl_trd_qty] => 554845 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 20.69 [high_price] => 20.84 [low_price] => 20.69 [close_price] => 20.76 [chn_per] => 0.44 [ttl_trd_qty] => 555227 [volume] => 382 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 20.69 [high_price] => 20.84 [low_price] => 20.69 [close_price] => 20.75 [chn_per] => 0.39 [ttl_trd_qty] => 555725 [volume] => 498 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 20.69 [high_price] => 20.84 [low_price] => 20.69 [close_price] => 20.76 [chn_per] => 0.44 [ttl_trd_qty] => 555825 [volume] => 100 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 20.69 [high_price] => 20.84 [low_price] => 20.69 [close_price] => 20.74 [chn_per] => 0.34 [ttl_trd_qty] => 569147 [volume] => 13322 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 20.69 [high_price] => 20.84 [low_price] => 20.69 [close_price] => 20.74 [chn_per] => 0.34 [ttl_trd_qty] => 583421 [volume] => 14274 ) ) [LOWVOLIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.75 [chn_per] => 0.28 [ttl_trd_qty] => 645 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.77 [chn_per] => 0.37 [ttl_trd_qty] => 12598 [volume] => 11953 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.77 [chn_per] => 0.37 [ttl_trd_qty] => 14810 [volume] => 2212 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.82 [chn_per] => 0.6 [ttl_trd_qty] => 16635 [volume] => 1825 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.81 [chn_per] => 0.55 [ttl_trd_qty] => 22037 [volume] => 5402 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.8 [chn_per] => 0.51 [ttl_trd_qty] => 25750 [volume] => 3713 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.77 [chn_per] => 0.37 [ttl_trd_qty] => 38323 [volume] => 12573 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.79 [chn_per] => 0.46 [ttl_trd_qty] => 47072 [volume] => 8749 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.79 [chn_per] => 0.46 [ttl_trd_qty] => 47072 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.79 [chn_per] => 0.46 [ttl_trd_qty] => 180179 [volume] => 133107 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.79 [chn_per] => 0.46 [ttl_trd_qty] => 180179 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.79 [chn_per] => 0.46 [ttl_trd_qty] => 232010 [volume] => 51831 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.79 [chn_per] => 0.46 [ttl_trd_qty] => 250681 [volume] => 18671 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.79 [chn_per] => 0.46 [ttl_trd_qty] => 253451 [volume] => 2770 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.81 [chn_per] => 0.55 [ttl_trd_qty] => 268596 [volume] => 15145 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.81 [chn_per] => 0.55 [ttl_trd_qty] => 268596 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.82 [chn_per] => 0.6 [ttl_trd_qty] => 302542 [volume] => 33946 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.82 [chn_per] => 0.6 [ttl_trd_qty] => 302542 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.81 [chn_per] => 0.55 [ttl_trd_qty] => 303142 [volume] => 600 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.8 [chn_per] => 0.51 [ttl_trd_qty] => 1556372 [volume] => 1253230 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.82 [chn_per] => 0.6 [ttl_trd_qty] => 1566147 [volume] => 9775 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.81 [chn_per] => 0.55 [ttl_trd_qty] => 1566399 [volume] => 252 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.8 [chn_per] => 0.51 [ttl_trd_qty] => 1567441 [volume] => 1042 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.8 [chn_per] => 0.51 [ttl_trd_qty] => 1567441 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.77 [chn_per] => 0.37 [ttl_trd_qty] => 1590732 [volume] => 23291 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 21.83 [high_price] => 21.83 [low_price] => 21.7 [close_price] => 21.77 [chn_per] => 0.37 [ttl_trd_qty] => 1639110 [volume] => 48378 ) ) [LT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4183 [high_price] => 4142.8 [low_price] => 4130 [close_price] => 4130.2 [chn_per] => -0.32 [ttl_trd_qty] => 22627 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4117 [close_price] => 4122.2 [chn_per] => -0.51 [ttl_trd_qty] => 102428 [volume] => 79801 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4117 [close_price] => 4122.2 [chn_per] => -0.51 [ttl_trd_qty] => 102428 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4115 [close_price] => 4137 [chn_per] => -0.15 [ttl_trd_qty] => 177415 [volume] => 74987 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4115 [close_price] => 4137 [chn_per] => -0.15 [ttl_trd_qty] => 177415 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4115 [close_price] => 4136.1 [chn_per] => -0.18 [ttl_trd_qty] => 245745 [volume] => 68330 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4115 [close_price] => 4120 [chn_per] => -0.56 [ttl_trd_qty] => 286357 [volume] => 40612 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4115 [close_price] => 4128.6 [chn_per] => -0.36 [ttl_trd_qty] => 307780 [volume] => 21423 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4115 [close_price] => 4120.8 [chn_per] => -0.55 [ttl_trd_qty] => 331515 [volume] => 23735 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4104 [close_price] => 4106.8 [chn_per] => -0.88 [ttl_trd_qty] => 386770 [volume] => 55255 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4092.3 [close_price] => 4095.9 [chn_per] => -1.15 [ttl_trd_qty] => 466202 [volume] => 79432 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4084.6 [close_price] => 4087.5 [chn_per] => -1.35 [ttl_trd_qty] => 495246 [volume] => 29044 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4083.9 [close_price] => 4088.8 [chn_per] => -1.32 [ttl_trd_qty] => 547561 [volume] => 52315 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4090.3 [chn_per] => -1.28 [ttl_trd_qty] => 583569 [volume] => 36008 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4093.1 [chn_per] => -1.21 [ttl_trd_qty] => 604409 [volume] => 20840 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4086.4 [chn_per] => -1.38 [ttl_trd_qty] => 630995 [volume] => 26586 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4086.4 [chn_per] => -1.38 [ttl_trd_qty] => 630995 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4088 [chn_per] => -1.34 [ttl_trd_qty] => 668560 [volume] => 37565 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4088 [chn_per] => -1.34 [ttl_trd_qty] => 668560 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4089.1 [chn_per] => -1.31 [ttl_trd_qty] => 756609 [volume] => 88049 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4105.1 [chn_per] => -0.92 [ttl_trd_qty] => 855103 [volume] => 98494 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4108.6 [chn_per] => -0.84 [ttl_trd_qty] => 923534 [volume] => 68431 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4108.6 [chn_per] => -0.84 [ttl_trd_qty] => 923534 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4097.7 [chn_per] => -1.1 [ttl_trd_qty] => 1035471 [volume] => 111937 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4092.4 [chn_per] => -1.23 [ttl_trd_qty] => 1236332 [volume] => 200861 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4130.1 [high_price] => 4142.8 [low_price] => 4081.1 [close_price] => 4092 [chn_per] => -1.24 [ttl_trd_qty] => 1435638 [volume] => 199306 ) ) [LTF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 312.7 [high_price] => 314.25 [low_price] => 312.15 [close_price] => 312.6 [chn_per] => 0.6 [ttl_trd_qty] => 255755 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 312.7 [high_price] => 314.25 [low_price] => 310.75 [close_price] => 311.9 [chn_per] => 0.6 [ttl_trd_qty] => 255755 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 312.7 [high_price] => 314.25 [low_price] => 310.75 [close_price] => 311.9 [chn_per] => 0.1 [ttl_trd_qty] => 1477898 [volume] => 1222143 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 312.7 [high_price] => 314.25 [low_price] => 310 [close_price] => 310.2 [chn_per] => -0.18 [ttl_trd_qty] => 1750530 [volume] => 272632 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 312.7 [high_price] => 314.25 [low_price] => 310 [close_price] => 310.2 [chn_per] => 0.23 [ttl_trd_qty] => 1925202 [volume] => 174672 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 312.7 [high_price] => 314.25 [low_price] => 309.55 [close_price] => 314.2 [chn_per] => 1.11 [ttl_trd_qty] => 2343531 [volume] => 418329 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 312.7 [high_price] => 314.25 [low_price] => 309.55 [close_price] => 314.2 [chn_per] => 0.82 [ttl_trd_qty] => 2573012 [volume] => 229481 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 312.7 [high_price] => 314.25 [low_price] => 309.55 [close_price] => 314 [chn_per] => 1.03 [ttl_trd_qty] => 2781477 [volume] => 208465 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 312.7 [high_price] => 314.25 [low_price] => 309.55 [close_price] => 314 [chn_per] => 0.9 [ttl_trd_qty] => 3046026 [volume] => 264549 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 312.7 [high_price] => 314.25 [low_price] => 309.55 [close_price] => 313.45 [chn_per] => 0.9 [ttl_trd_qty] => 3046026 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 312.7 [high_price] => 315.8 [low_price] => 309.55 [close_price] => 315.35 [chn_per] => 1.48 [ttl_trd_qty] => 3593713 [volume] => 547687 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 312.7 [high_price] => 315.85 [low_price] => 309.55 [close_price] => 315.7 [chn_per] => 1.48 [ttl_trd_qty] => 3593713 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 315.4 [chn_per] => 1.59 [ttl_trd_qty] => 3786155 [volume] => 192442 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 315 [chn_per] => 1.37 [ttl_trd_qty] => 4189569 [volume] => 403414 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 315 [chn_per] => 1.37 [ttl_trd_qty] => 4189569 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 314.6 [chn_per] => 1.24 [ttl_trd_qty] => 4487615 [volume] => 298046 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 314.45 [chn_per] => 1.24 [ttl_trd_qty] => 4487615 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 314.45 [chn_per] => 0.88 [ttl_trd_qty] => 4837718 [volume] => 350103 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 313.5 [chn_per] => 0.88 [ttl_trd_qty] => 4837718 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 313.5 [chn_per] => 0.76 [ttl_trd_qty] => 5057547 [volume] => 219829 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 313.7 [chn_per] => 0.95 [ttl_trd_qty] => 5216247 [volume] => 158700 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 313.4 [chn_per] => 0.88 [ttl_trd_qty] => 5255207 [volume] => 38960 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 313.4 [chn_per] => 0.84 [ttl_trd_qty] => 5388591 [volume] => 133384 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 312.8 [chn_per] => 0.84 [ttl_trd_qty] => 5388591 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 312.8 [chn_per] => 0.72 [ttl_trd_qty] => 6624541 [volume] => 1235950 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 312.7 [high_price] => 315.9 [low_price] => 309.55 [close_price] => 313.1 [chn_per] => 0.72 [ttl_trd_qty] => 6624541 [volume] => 0 ) ) [LTFOODS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 374.4 [chn_per] => 2.02 [ttl_trd_qty] => 11030 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 369.8 [chn_per] => 0.76 [ttl_trd_qty] => 57134 [volume] => 46104 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 369.55 [chn_per] => 0.69 [ttl_trd_qty] => 75572 [volume] => 18438 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 372.75 [chn_per] => 1.57 [ttl_trd_qty] => 95150 [volume] => 19578 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 372.25 [chn_per] => 1.43 [ttl_trd_qty] => 113540 [volume] => 18390 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 369.85 [chn_per] => 0.78 [ttl_trd_qty] => 127435 [volume] => 13895 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 369.85 [chn_per] => 0.78 [ttl_trd_qty] => 127435 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 369.95 [chn_per] => 0.8 [ttl_trd_qty] => 145836 [volume] => 18401 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 369.85 [chn_per] => 0.78 [ttl_trd_qty] => 151775 [volume] => 5939 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 369.85 [chn_per] => 0.78 [ttl_trd_qty] => 151775 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 369.5 [chn_per] => 0.68 [ttl_trd_qty] => 154151 [volume] => 2376 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 368.9 [chn_per] => 0.52 [ttl_trd_qty] => 165530 [volume] => 11379 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 368.9 [chn_per] => 0.52 [ttl_trd_qty] => 165530 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 375.1 [chn_per] => 2.21 [ttl_trd_qty] => 237336 [volume] => 71806 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 375.85 [chn_per] => 2.41 [ttl_trd_qty] => 249868 [volume] => 12532 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 375.1 [chn_per] => 2.21 [ttl_trd_qty] => 260382 [volume] => 10514 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 375.1 [chn_per] => 2.21 [ttl_trd_qty] => 260382 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 375 [chn_per] => 2.18 [ttl_trd_qty] => 275240 [volume] => 14858 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 375.15 [chn_per] => 2.22 [ttl_trd_qty] => 297987 [volume] => 22747 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 375.1 [chn_per] => 2.21 [ttl_trd_qty] => 305844 [volume] => 7857 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 375.1 [chn_per] => 2.21 [ttl_trd_qty] => 305844 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 367 [high_price] => 376 [low_price] => 367 [close_price] => 375.5 [chn_per] => 2.32 [ttl_trd_qty] => 314500 [volume] => 8656 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 367 [high_price] => 376.9 [low_price] => 367 [close_price] => 376.6 [chn_per] => 2.62 [ttl_trd_qty] => 344980 [volume] => 30480 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 367 [high_price] => 376.9 [low_price] => 367 [close_price] => 375.25 [chn_per] => 2.25 [ttl_trd_qty] => 366797 [volume] => 21817 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 367 [high_price] => 376.9 [low_price] => 367 [close_price] => 374.85 [chn_per] => 2.14 [ttl_trd_qty] => 393122 [volume] => 26325 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 367 [high_price] => 377 [low_price] => 367 [close_price] => 377 [chn_per] => 2.72 [ttl_trd_qty] => 418398 [volume] => 25276 ) ) [LTGILTBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.97 [chn_per] => 0.1 [ttl_trd_qty] => 970 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.91 [chn_per] => -0.1 [ttl_trd_qty] => 85755 [volume] => 84785 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.91 [chn_per] => -0.1 [ttl_trd_qty] => 252774 [volume] => 167019 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.91 [chn_per] => -0.1 [ttl_trd_qty] => 345122 [volume] => 92348 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.91 [chn_per] => -0.1 [ttl_trd_qty] => 365080 [volume] => 19958 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.89 [chn_per] => -0.17 [ttl_trd_qty] => 493379 [volume] => 128299 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.87 [chn_per] => -0.23 [ttl_trd_qty] => 1707663 [volume] => 1214284 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.87 [chn_per] => -0.23 [ttl_trd_qty] => 1708217 [volume] => 554 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.87 [chn_per] => -0.23 [ttl_trd_qty] => 1708217 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.85 [chn_per] => -0.3 [ttl_trd_qty] => 1744441 [volume] => 36224 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.85 [chn_per] => -0.3 [ttl_trd_qty] => 1744441 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.88 [chn_per] => -0.2 [ttl_trd_qty] => 1792328 [volume] => 47887 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.88 [chn_per] => -0.2 [ttl_trd_qty] => 1808224 [volume] => 15896 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.88 [chn_per] => -0.2 [ttl_trd_qty] => 1855534 [volume] => 47310 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.88 [chn_per] => -0.2 [ttl_trd_qty] => 1894486 [volume] => 38952 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.88 [chn_per] => -0.2 [ttl_trd_qty] => 1894486 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.87 [chn_per] => -0.23 [ttl_trd_qty] => 1950310 [volume] => 55824 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.87 [chn_per] => -0.23 [ttl_trd_qty] => 1950310 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.87 [chn_per] => -0.23 [ttl_trd_qty] => 1978573 [volume] => 28263 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.87 [chn_per] => -0.23 [ttl_trd_qty] => 2077434 [volume] => 98861 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.86 [chn_per] => -0.27 [ttl_trd_qty] => 2109749 [volume] => 32315 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.86 [chn_per] => -0.27 [ttl_trd_qty] => 2129108 [volume] => 19359 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.85 [chn_per] => -0.3 [ttl_trd_qty] => 2152586 [volume] => 23478 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.85 [chn_per] => -0.3 [ttl_trd_qty] => 2152586 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.86 [chn_per] => -0.27 [ttl_trd_qty] => 2290193 [volume] => 137607 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 30.05 [high_price] => 30.05 [low_price] => 29.83 [close_price] => 29.84 [chn_per] => -0.33 [ttl_trd_qty] => 2381110 [volume] => 90917 ) ) [LTGILTCASE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.55 [chn_per] => 0.16 [ttl_trd_qty] => 230 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.43 [chn_per] => -0.23 [ttl_trd_qty] => 226204 [volume] => 225974 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.47 [chn_per] => -0.1 [ttl_trd_qty] => 230013 [volume] => 3809 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.47 [chn_per] => -0.1 [ttl_trd_qty] => 231621 [volume] => 1608 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.47 [chn_per] => -0.1 [ttl_trd_qty] => 231774 [volume] => 153 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.47 [chn_per] => -0.1 [ttl_trd_qty] => 232134 [volume] => 360 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.47 [chn_per] => -0.1 [ttl_trd_qty] => 236282 [volume] => 4148 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.47 [chn_per] => -0.1 [ttl_trd_qty] => 236837 [volume] => 555 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.47 [chn_per] => -0.1 [ttl_trd_qty] => 236837 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.46 [chn_per] => -0.13 [ttl_trd_qty] => 239509 [volume] => 2672 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.46 [chn_per] => -0.13 [ttl_trd_qty] => 239509 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.46 [chn_per] => -0.13 [ttl_trd_qty] => 242845 [volume] => 3336 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.46 [chn_per] => -0.13 [ttl_trd_qty] => 247004 [volume] => 4159 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.48 [chn_per] => -0.07 [ttl_trd_qty] => 332211 [volume] => 85207 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.47 [chn_per] => -0.1 [ttl_trd_qty] => 337510 [volume] => 5299 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.47 [chn_per] => -0.1 [ttl_trd_qty] => 337510 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.47 [chn_per] => -0.1 [ttl_trd_qty] => 341753 [volume] => 4243 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.47 [chn_per] => -0.1 [ttl_trd_qty] => 341753 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.46 [chn_per] => -0.13 [ttl_trd_qty] => 341763 [volume] => 10 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.43 [chn_per] => -0.23 [ttl_trd_qty] => 352901 [volume] => 11138 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.45 [chn_per] => -0.16 [ttl_trd_qty] => 353003 [volume] => 102 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.45 [chn_per] => -0.16 [ttl_trd_qty] => 353089 [volume] => 86 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.45 [chn_per] => -0.16 [ttl_trd_qty] => 353108 [volume] => 19 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.45 [chn_per] => -0.16 [ttl_trd_qty] => 353108 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.45 [chn_per] => -0.16 [ttl_trd_qty] => 353883 [volume] => 775 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 31.11 [high_price] => 31.11 [low_price] => 30.3 [close_price] => 30.47 [chn_per] => -0.1 [ttl_trd_qty] => 360469 [volume] => 6586 ) ) [LTM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3554.6 [high_price] => 3575 [low_price] => 3548.6 [close_price] => 3560 [chn_per] => 0.62 [ttl_trd_qty] => 7479 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3554.6 [high_price] => 3575 [low_price] => 3548.6 [close_price] => 3560 [chn_per] => 0.62 [ttl_trd_qty] => 7479 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3554.6 [high_price] => 3598.8 [low_price] => 3548.6 [close_price] => 3567 [chn_per] => 0.82 [ttl_trd_qty] => 64299 [volume] => 56820 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3554.6 [high_price] => 3598.8 [low_price] => 3548.6 [close_price] => 3574.9 [chn_per] => 1.04 [ttl_trd_qty] => 78761 [volume] => 14462 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3554.6 [high_price] => 3598.8 [low_price] => 3548.6 [close_price] => 3590.2 [chn_per] => 1.48 [ttl_trd_qty] => 94250 [volume] => 15489 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3548.6 [close_price] => 3600 [chn_per] => 1.75 [ttl_trd_qty] => 112351 [volume] => 18101 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3548.6 [close_price] => 3596.1 [chn_per] => 1.64 [ttl_trd_qty] => 121363 [volume] => 9012 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3548.6 [close_price] => 3592.7 [chn_per] => 1.55 [ttl_trd_qty] => 128374 [volume] => 7011 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3548.6 [close_price] => 3574.9 [chn_per] => 1.04 [ttl_trd_qty] => 140718 [volume] => 12344 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3548.6 [close_price] => 3574.9 [chn_per] => 1.04 [ttl_trd_qty] => 140718 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3548.6 [close_price] => 3564.6 [chn_per] => 0.75 [ttl_trd_qty] => 159675 [volume] => 18957 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3548.6 [close_price] => 3564.6 [chn_per] => 0.75 [ttl_trd_qty] => 159675 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3548.6 [close_price] => 3567.4 [chn_per] => 0.83 [ttl_trd_qty] => 164331 [volume] => 4656 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3548.6 [close_price] => 3570 [chn_per] => 0.9 [ttl_trd_qty] => 175923 [volume] => 11592 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3548.6 [close_price] => 3570 [chn_per] => 0.9 [ttl_trd_qty] => 175923 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3548.6 [close_price] => 3562.8 [chn_per] => 0.7 [ttl_trd_qty] => 188686 [volume] => 12763 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3548.6 [close_price] => 3562.8 [chn_per] => 0.7 [ttl_trd_qty] => 188686 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3542 [close_price] => 3542.3 [chn_per] => 0.12 [ttl_trd_qty] => 212684 [volume] => 23998 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3542 [close_price] => 3542.3 [chn_per] => 0.12 [ttl_trd_qty] => 212684 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3539 [close_price] => 3549.2 [chn_per] => 0.32 [ttl_trd_qty] => 229144 [volume] => 16460 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3539 [close_price] => 3549.4 [chn_per] => 0.32 [ttl_trd_qty] => 233772 [volume] => 4628 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3539 [close_price] => 3549 [chn_per] => 0.31 [ttl_trd_qty] => 238724 [volume] => 4952 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3539 [close_price] => 3546.2 [chn_per] => 0.23 [ttl_trd_qty] => 256354 [volume] => 17630 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3539 [close_price] => 3546.2 [chn_per] => 0.23 [ttl_trd_qty] => 256354 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3539 [close_price] => 3551.5 [chn_per] => 0.38 [ttl_trd_qty] => 301181 [volume] => 44827 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3554.6 [high_price] => 3608.7 [low_price] => 3539 [close_price] => 3551.5 [chn_per] => 0.38 [ttl_trd_qty] => 301181 [volume] => 0 ) ) [LTTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3100.9 [high_price] => 3119.9 [low_price] => 3083.1 [close_price] => 3098.4 [chn_per] => -1.32 [ttl_trd_qty] => 6657 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3083.1 [close_price] => 3094.3 [chn_per] => -1.45 [ttl_trd_qty] => 20679 [volume] => 14022 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3083.1 [close_price] => 3094.3 [chn_per] => -1.45 [ttl_trd_qty] => 20679 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3076.1 [close_price] => 3079.7 [chn_per] => -1.91 [ttl_trd_qty] => 33910 [volume] => 13231 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3076.1 [close_price] => 3079.7 [chn_per] => -1.91 [ttl_trd_qty] => 33910 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3076 [close_price] => 3095 [chn_per] => -1.43 [ttl_trd_qty] => 41321 [volume] => 7411 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3076 [close_price] => 3095 [chn_per] => -1.43 [ttl_trd_qty] => 41321 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3076 [close_price] => 3093 [chn_per] => -1.49 [ttl_trd_qty] => 47672 [volume] => 6351 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3076 [close_price] => 3097.8 [chn_per] => -1.34 [ttl_trd_qty] => 54105 [volume] => 6433 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3076 [close_price] => 3094.8 [chn_per] => -1.43 [ttl_trd_qty] => 58139 [volume] => 4034 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3076 [close_price] => 3094.8 [chn_per] => -1.43 [ttl_trd_qty] => 58139 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3071 [close_price] => 3073 [chn_per] => -2.13 [ttl_trd_qty] => 64592 [volume] => 6453 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3060 [close_price] => 3061 [chn_per] => -2.51 [ttl_trd_qty] => 73340 [volume] => 8748 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3050.5 [close_price] => 3052 [chn_per] => -2.8 [ttl_trd_qty] => 83047 [volume] => 9707 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3050.1 [close_price] => 3054 [chn_per] => -2.73 [ttl_trd_qty] => 84765 [volume] => 1718 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3050.1 [close_price] => 3055.2 [chn_per] => -2.69 [ttl_trd_qty] => 86594 [volume] => 1829 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3050.1 [close_price] => 3055.2 [chn_per] => -2.69 [ttl_trd_qty] => 86594 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3048.1 [close_price] => 3049.9 [chn_per] => -2.86 [ttl_trd_qty] => 94543 [volume] => 7949 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3040 [close_price] => 3046.1 [chn_per] => -2.98 [ttl_trd_qty] => 101306 [volume] => 6763 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3030.1 [close_price] => 3031.2 [chn_per] => -3.46 [ttl_trd_qty] => 110112 [volume] => 8806 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3030 [close_price] => 3036 [chn_per] => -3.31 [ttl_trd_qty] => 112999 [volume] => 2887 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3030 [close_price] => 3034.5 [chn_per] => -3.35 [ttl_trd_qty] => 116021 [volume] => 3022 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3030 [close_price] => 3038.3 [chn_per] => -3.23 [ttl_trd_qty] => 122517 [volume] => 6496 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3030 [close_price] => 3040.8 [chn_per] => -3.15 [ttl_trd_qty] => 126104 [volume] => 3587 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3030 [close_price] => 3049.6 [chn_per] => -2.87 [ttl_trd_qty] => 143138 [volume] => 17034 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3100.9 [high_price] => 3136.4 [low_price] => 3030 [close_price] => 3049.6 [chn_per] => -2.87 [ttl_trd_qty] => 143138 [volume] => 0 ) ) [LUMAXIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5228.5 [high_price] => 5321 [low_price] => 5228.5 [close_price] => 5317.5 [chn_per] => 0.74 [ttl_trd_qty] => 47 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5228.5 [high_price] => 5323.5 [low_price] => 5228.5 [close_price] => 5312.5 [chn_per] => 0.64 [ttl_trd_qty] => 528 [volume] => 481 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5228.5 [high_price] => 5323.5 [low_price] => 5228.5 [close_price] => 5312.5 [chn_per] => 0.64 [ttl_trd_qty] => 528 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5228.5 [high_price] => 5441 [low_price] => 5228.5 [close_price] => 5441 [chn_per] => 3.08 [ttl_trd_qty] => 3605 [volume] => 3077 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5228.5 [high_price] => 5441 [low_price] => 5228.5 [close_price] => 5441 [chn_per] => 3.08 [ttl_trd_qty] => 3605 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5447.5 [chn_per] => 3.2 [ttl_trd_qty] => 7480 [volume] => 3875 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5447.5 [chn_per] => 3.2 [ttl_trd_qty] => 7480 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5439 [chn_per] => 3.04 [ttl_trd_qty] => 8662 [volume] => 1182 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5428 [chn_per] => 2.83 [ttl_trd_qty] => 9058 [volume] => 396 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5423.5 [chn_per] => 2.75 [ttl_trd_qty] => 9219 [volume] => 161 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5414.5 [chn_per] => 2.58 [ttl_trd_qty] => 9601 [volume] => 382 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5414.5 [chn_per] => 2.58 [ttl_trd_qty] => 9601 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5362 [chn_per] => 1.58 [ttl_trd_qty] => 10429 [volume] => 828 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5353 [chn_per] => 1.41 [ttl_trd_qty] => 10644 [volume] => 215 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5353 [chn_per] => 1.41 [ttl_trd_qty] => 10644 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5344.5 [chn_per] => 1.25 [ttl_trd_qty] => 10859 [volume] => 215 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5355 [chn_per] => 1.45 [ttl_trd_qty] => 11086 [volume] => 227 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5312 [chn_per] => 0.63 [ttl_trd_qty] => 12222 [volume] => 1136 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5326.5 [chn_per] => 0.91 [ttl_trd_qty] => 12325 [volume] => 103 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5326.5 [chn_per] => 0.91 [ttl_trd_qty] => 12325 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5314.5 [chn_per] => 0.68 [ttl_trd_qty] => 12597 [volume] => 272 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5306.5 [chn_per] => 0.53 [ttl_trd_qty] => 13171 [volume] => 574 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5306.5 [chn_per] => 0.53 [ttl_trd_qty] => 13171 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5288.5 [chn_per] => 0.19 [ttl_trd_qty] => 13966 [volume] => 795 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5292 [chn_per] => 0.26 [ttl_trd_qty] => 15120 [volume] => 1154 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5228.5 [high_price] => 5490 [low_price] => 5228.5 [close_price] => 5251 [chn_per] => -0.52 [ttl_trd_qty] => 17036 [volume] => 1916 ) ) [LUMAXTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1537 [close_price] => 1571 [chn_per] => 2.44 [ttl_trd_qty] => 3407 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1537 [close_price] => 1543 [chn_per] => 0.61 [ttl_trd_qty] => 15408 [volume] => 12001 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1537 [close_price] => 1554.2 [chn_per] => 1.34 [ttl_trd_qty] => 24924 [volume] => 9516 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1537 [close_price] => 1560.5 [chn_per] => 1.75 [ttl_trd_qty] => 29879 [volume] => 4955 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1537 [close_price] => 1571 [chn_per] => 2.44 [ttl_trd_qty] => 37361 [volume] => 7482 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1537 [close_price] => 1571 [chn_per] => 2.44 [ttl_trd_qty] => 37361 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1537 [close_price] => 1557.4 [chn_per] => 1.55 [ttl_trd_qty] => 49578 [volume] => 12217 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1537 [close_price] => 1557.4 [chn_per] => 1.55 [ttl_trd_qty] => 49578 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1537 [close_price] => 1552 [chn_per] => 1.2 [ttl_trd_qty] => 51403 [volume] => 1825 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1537 [close_price] => 1551.2 [chn_per] => 1.15 [ttl_trd_qty] => 53543 [volume] => 2140 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1537 [close_price] => 1548.4 [chn_per] => 0.97 [ttl_trd_qty] => 59800 [volume] => 6257 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1537 [close_price] => 1543.8 [chn_per] => 0.67 [ttl_trd_qty] => 61771 [volume] => 1971 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1535.7 [close_price] => 1538.2 [chn_per] => 0.3 [ttl_trd_qty] => 64960 [volume] => 3189 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1535.7 [close_price] => 1538.9 [chn_per] => 0.35 [ttl_trd_qty] => 68632 [volume] => 3672 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1535.7 [close_price] => 1538.9 [chn_per] => 0.35 [ttl_trd_qty] => 68632 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1531.6 [close_price] => 1535 [chn_per] => 0.09 [ttl_trd_qty] => 74816 [volume] => 6184 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1531.6 [close_price] => 1535 [chn_per] => 0.09 [ttl_trd_qty] => 74816 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1531.6 [close_price] => 1532.6 [chn_per] => -0.07 [ttl_trd_qty] => 78669 [volume] => 3853 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1529.1 [close_price] => 1530.9 [chn_per] => -0.18 [ttl_trd_qty] => 82142 [volume] => 3473 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1529.1 [close_price] => 1531.4 [chn_per] => -0.14 [ttl_trd_qty] => 83243 [volume] => 1101 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1529.1 [close_price] => 1533.8 [chn_per] => 0.01 [ttl_trd_qty] => 86398 [volume] => 3155 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1529.1 [close_price] => 1530.9 [chn_per] => -0.18 [ttl_trd_qty] => 88385 [volume] => 1987 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1529.1 [close_price] => 1530.9 [chn_per] => -0.18 [ttl_trd_qty] => 88385 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1527.1 [close_price] => 1532.3 [chn_per] => -0.08 [ttl_trd_qty] => 92817 [volume] => 4432 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1523 [close_price] => 1524.6 [chn_per] => -0.59 [ttl_trd_qty] => 98838 [volume] => 6021 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1537 [high_price] => 1575.6 [low_price] => 1522.5 [close_price] => 1524.1 [chn_per] => -0.62 [ttl_trd_qty] => 105093 [volume] => 6255 ) ) [LUPIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2425.1 [close_price] => 2437.1 [chn_per] => 0.75 [ttl_trd_qty] => 8859 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2419.7 [close_price] => 2429.8 [chn_per] => 0.45 [ttl_trd_qty] => 38430 [volume] => 29571 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2405.2 [close_price] => 2407.2 [chn_per] => -0.49 [ttl_trd_qty] => 74255 [volume] => 35825 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2405.2 [close_price] => 2407.2 [chn_per] => -0.49 [ttl_trd_qty] => 74255 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2402.7 [close_price] => 2403.6 [chn_per] => -0.64 [ttl_trd_qty] => 151081 [volume] => 76826 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2397.9 [close_price] => 2406.9 [chn_per] => -0.5 [ttl_trd_qty] => 169470 [volume] => 18389 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2397.9 [close_price] => 2403.4 [chn_per] => -0.64 [ttl_trd_qty] => 183682 [volume] => 14212 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2397.9 [close_price] => 2403.4 [chn_per] => -0.64 [ttl_trd_qty] => 183682 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2400.4 [chn_per] => -0.77 [ttl_trd_qty] => 212221 [volume] => 28539 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2398.7 [chn_per] => -0.84 [ttl_trd_qty] => 221062 [volume] => 8841 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2398.7 [chn_per] => -0.84 [ttl_trd_qty] => 221062 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2398.5 [chn_per] => -0.85 [ttl_trd_qty] => 239698 [volume] => 18636 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2399.8 [chn_per] => -0.79 [ttl_trd_qty] => 256697 [volume] => 16999 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2399.5 [chn_per] => -0.81 [ttl_trd_qty] => 269117 [volume] => 12420 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2400.2 [chn_per] => -0.78 [ttl_trd_qty] => 272926 [volume] => 3809 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2402.4 [chn_per] => -0.69 [ttl_trd_qty] => 279429 [volume] => 6503 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2398 [chn_per] => -0.87 [ttl_trd_qty] => 293148 [volume] => 13719 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2398 [chn_per] => -0.87 [ttl_trd_qty] => 293148 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2398.6 [chn_per] => -0.84 [ttl_trd_qty] => 305990 [volume] => 12842 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2397.8 [chn_per] => -0.88 [ttl_trd_qty] => 315995 [volume] => 10005 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2397.8 [chn_per] => -0.88 [ttl_trd_qty] => 320839 [volume] => 4844 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2397.8 [chn_per] => -0.88 [ttl_trd_qty] => 320839 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2400.5 [chn_per] => -0.76 [ttl_trd_qty] => 336169 [volume] => 15330 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2400 [chn_per] => -0.79 [ttl_trd_qty] => 339075 [volume] => 2906 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2399.5 [chn_per] => -0.81 [ttl_trd_qty] => 408012 [volume] => 68937 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2428 [high_price] => 2443.4 [low_price] => 2392 [close_price] => 2397.2 [chn_per] => -0.9 [ttl_trd_qty] => 470836 [volume] => 62824 ) ) [LUXIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1224 [high_price] => 1232.7 [low_price] => 1224 [close_price] => 1232.7 [chn_per] => 0.6 [ttl_trd_qty] => 76 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1224 [high_price] => 1244.9 [low_price] => 1224 [close_price] => 1241.7 [chn_per] => 1.33 [ttl_trd_qty] => 2354 [volume] => 2278 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1224 [high_price] => 1247 [low_price] => 1224 [close_price] => 1246 [chn_per] => 1.68 [ttl_trd_qty] => 4603 [volume] => 2249 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1224 [high_price] => 1247 [low_price] => 1224 [close_price] => 1246 [chn_per] => 1.68 [ttl_trd_qty] => 4603 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1253 [chn_per] => 2.25 [ttl_trd_qty] => 17258 [volume] => 12655 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1252.5 [chn_per] => 2.21 [ttl_trd_qty] => 19034 [volume] => 1776 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1250.8 [chn_per] => 2.07 [ttl_trd_qty] => 19776 [volume] => 742 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1255.9 [chn_per] => 2.49 [ttl_trd_qty] => 20300 [volume] => 524 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1255 [chn_per] => 2.42 [ttl_trd_qty] => 21678 [volume] => 1378 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1255 [chn_per] => 2.42 [ttl_trd_qty] => 21678 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1253 [chn_per] => 2.25 [ttl_trd_qty] => 22580 [volume] => 902 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1249.9 [chn_per] => 2 [ttl_trd_qty] => 22836 [volume] => 256 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1248.6 [chn_per] => 1.89 [ttl_trd_qty] => 23110 [volume] => 274 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1247.2 [chn_per] => 1.78 [ttl_trd_qty] => 23423 [volume] => 313 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1246.1 [chn_per] => 1.69 [ttl_trd_qty] => 23718 [volume] => 295 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1246.1 [chn_per] => 1.69 [ttl_trd_qty] => 23718 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1246.8 [chn_per] => 1.75 [ttl_trd_qty] => 23942 [volume] => 224 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1245.8 [chn_per] => 1.66 [ttl_trd_qty] => 24249 [volume] => 307 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1242.6 [chn_per] => 1.4 [ttl_trd_qty] => 25333 [volume] => 1084 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1242.7 [chn_per] => 1.41 [ttl_trd_qty] => 25430 [volume] => 97 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1242.6 [chn_per] => 1.4 [ttl_trd_qty] => 26263 [volume] => 833 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1242.6 [chn_per] => 1.4 [ttl_trd_qty] => 26263 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1239.6 [chn_per] => 1.16 [ttl_trd_qty] => 28190 [volume] => 1927 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1239.6 [chn_per] => 1.16 [ttl_trd_qty] => 28190 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1242.9 [chn_per] => 1.43 [ttl_trd_qty] => 28918 [volume] => 728 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1224 [high_price] => 1260.9 [low_price] => 1224 [close_price] => 1242.9 [chn_per] => 1.43 [ttl_trd_qty] => 28918 [volume] => 0 ) ) [LXCHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 157 [chn_per] => 1.31 [ttl_trd_qty] => 10637 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.05 [chn_per] => 0.7 [ttl_trd_qty] => 49056 [volume] => 38419 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.54 [chn_per] => 1.01 [ttl_trd_qty] => 71801 [volume] => 22745 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.54 [chn_per] => 1.01 [ttl_trd_qty] => 71801 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.33 [chn_per] => 0.88 [ttl_trd_qty] => 101868 [volume] => 30067 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 157.14 [chn_per] => 1.4 [ttl_trd_qty] => 138111 [volume] => 36243 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.27 [chn_per] => 0.84 [ttl_trd_qty] => 156651 [volume] => 18540 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 157 [chn_per] => 1.31 [ttl_trd_qty] => 165842 [volume] => 9191 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 157.4 [chn_per] => 1.57 [ttl_trd_qty] => 176587 [volume] => 10745 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 157.4 [chn_per] => 1.57 [ttl_trd_qty] => 176587 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.7 [chn_per] => 1.12 [ttl_trd_qty] => 194410 [volume] => 17823 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.9 [chn_per] => 1.25 [ttl_trd_qty] => 200911 [volume] => 6501 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.64 [chn_per] => 1.08 [ttl_trd_qty] => 207546 [volume] => 6635 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.38 [chn_per] => 0.91 [ttl_trd_qty] => 222797 [volume] => 15251 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.33 [chn_per] => 0.88 [ttl_trd_qty] => 224560 [volume] => 1763 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.33 [chn_per] => 0.88 [ttl_trd_qty] => 224560 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.1 [chn_per] => 0.73 [ttl_trd_qty] => 234022 [volume] => 9462 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 155.61 [chn_per] => 0.41 [ttl_trd_qty] => 241605 [volume] => 7583 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 155.95 [chn_per] => 0.63 [ttl_trd_qty] => 247692 [volume] => 6087 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.12 [chn_per] => 0.74 [ttl_trd_qty] => 254226 [volume] => 6534 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.53 [chn_per] => 1.01 [ttl_trd_qty] => 260487 [volume] => 6261 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 156.53 [chn_per] => 1.01 [ttl_trd_qty] => 260487 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 155.55 [chn_per] => 0.37 [ttl_trd_qty] => 285132 [volume] => 24645 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 155.55 [chn_per] => 0.37 [ttl_trd_qty] => 285132 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 155.62 [chn_per] => 0.42 [ttl_trd_qty] => 308906 [volume] => 23774 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 155.45 [high_price] => 158 [low_price] => 155.44 [close_price] => 155.62 [chn_per] => 0.42 [ttl_trd_qty] => 308906 [volume] => 0 ) ) [LYKALABS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 74.81 [high_price] => 74.81 [low_price] => 74.81 [close_price] => 74.81 [chn_per] => 1.16 [ttl_trd_qty] => 25 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.09 [chn_per] => 0.19 [ttl_trd_qty] => 7031 [volume] => 7006 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.09 [chn_per] => 0.19 [ttl_trd_qty] => 7031 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.18 [chn_per] => 0.31 [ttl_trd_qty] => 8835 [volume] => 1804 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.18 [chn_per] => 0.31 [ttl_trd_qty] => 8835 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.18 [chn_per] => 0.31 [ttl_trd_qty] => 13504 [volume] => 4669 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.18 [chn_per] => 0.31 [ttl_trd_qty] => 13504 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 75 [chn_per] => 1.42 [ttl_trd_qty] => 22460 [volume] => 8956 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.5 [chn_per] => 0.74 [ttl_trd_qty] => 24253 [volume] => 1793 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.16 [chn_per] => 0.28 [ttl_trd_qty] => 26046 [volume] => 1793 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.49 [chn_per] => 0.73 [ttl_trd_qty] => 26056 [volume] => 10 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.49 [chn_per] => 0.73 [ttl_trd_qty] => 26056 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.61 [chn_per] => 0.89 [ttl_trd_qty] => 26078 [volume] => 22 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.4 [chn_per] => 0.61 [ttl_trd_qty] => 26237 [volume] => 159 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.4 [chn_per] => 0.61 [ttl_trd_qty] => 26237 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 75.25 [chn_per] => 1.76 [ttl_trd_qty] => 29913 [volume] => 3676 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 74.61 [chn_per] => 0.89 [ttl_trd_qty] => 30013 [volume] => 100 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 75 [chn_per] => 1.42 [ttl_trd_qty] => 31185 [volume] => 1172 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 75 [chn_per] => 1.42 [ttl_trd_qty] => 31348 [volume] => 163 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 74.81 [high_price] => 75.6 [low_price] => 72.7 [close_price] => 75 [chn_per] => 1.42 [ttl_trd_qty] => 31348 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 74.81 [high_price] => 77 [low_price] => 72.7 [close_price] => 76.51 [chn_per] => 3.46 [ttl_trd_qty] => 61720 [volume] => 30372 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 74.81 [high_price] => 77 [low_price] => 72.7 [close_price] => 75.64 [chn_per] => 2.29 [ttl_trd_qty] => 64975 [volume] => 3255 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 74.81 [high_price] => 77 [low_price] => 72.7 [close_price] => 75.64 [chn_per] => 2.29 [ttl_trd_qty] => 64975 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 74.81 [high_price] => 77 [low_price] => 72.7 [close_price] => 75 [chn_per] => 1.42 [ttl_trd_qty] => 70192 [volume] => 5217 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 74.81 [high_price] => 77 [low_price] => 72.7 [close_price] => 74.5 [chn_per] => 0.74 [ttl_trd_qty] => 82408 [volume] => 12216 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 74.81 [high_price] => 77 [low_price] => 72.7 [close_price] => 74.95 [chn_per] => 1.35 [ttl_trd_qty] => 88482 [volume] => 6074 ) ) [M&M] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3088 [high_price] => 3133.7 [low_price] => 3088 [close_price] => 3120.1 [chn_per] => 1.67 [ttl_trd_qty] => 106108 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3088 [high_price] => 3133.7 [low_price] => 3088 [close_price] => 3120.1 [chn_per] => 1.67 [ttl_trd_qty] => 106108 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3088 [high_price] => 3144 [low_price] => 3088 [close_price] => 3138 [chn_per] => 2.25 [ttl_trd_qty] => 694073 [volume] => 587965 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3159.3 [chn_per] => 2.95 [ttl_trd_qty] => 1071665 [volume] => 377592 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3163 [chn_per] => 3.07 [ttl_trd_qty] => 1233488 [volume] => 161823 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3162.5 [chn_per] => 3.05 [ttl_trd_qty] => 1337759 [volume] => 104271 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3146.2 [chn_per] => 2.52 [ttl_trd_qty] => 1424727 [volume] => 86968 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3152.8 [chn_per] => 2.74 [ttl_trd_qty] => 1497688 [volume] => 72961 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3148.7 [chn_per] => 2.6 [ttl_trd_qty] => 1536609 [volume] => 38921 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3148.7 [chn_per] => 2.6 [ttl_trd_qty] => 1536609 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3139.7 [chn_per] => 2.31 [ttl_trd_qty] => 1653663 [volume] => 117054 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3139.7 [chn_per] => 2.31 [ttl_trd_qty] => 1653663 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3135 [chn_per] => 2.16 [ttl_trd_qty] => 1714811 [volume] => 61148 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3132.7 [chn_per] => 2.08 [ttl_trd_qty] => 1831783 [volume] => 116972 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3132.7 [chn_per] => 2.08 [ttl_trd_qty] => 1831783 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3137 [chn_per] => 2.22 [ttl_trd_qty] => 1946357 [volume] => 114574 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3137 [chn_per] => 2.22 [ttl_trd_qty] => 1946357 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3130.4 [chn_per] => 2.01 [ttl_trd_qty] => 2095836 [volume] => 149479 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3130.4 [chn_per] => 2.01 [ttl_trd_qty] => 2095836 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3135 [chn_per] => 2.16 [ttl_trd_qty] => 2226753 [volume] => 130917 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3139.6 [chn_per] => 2.31 [ttl_trd_qty] => 2292372 [volume] => 65619 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3138.9 [chn_per] => 2.28 [ttl_trd_qty] => 2303218 [volume] => 10846 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3135 [chn_per] => 2.16 [ttl_trd_qty] => 2402644 [volume] => 99426 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3135 [chn_per] => 2.16 [ttl_trd_qty] => 2402644 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3133.2 [chn_per] => 2.1 [ttl_trd_qty] => 2602870 [volume] => 200226 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3088 [high_price] => 3166.3 [low_price] => 3088 [close_price] => 3133.2 [chn_per] => 2.1 [ttl_trd_qty] => 2602870 [volume] => 0 ) ) [M&MFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 314.65 [close_price] => 316.4 [chn_per] => 0.19 [ttl_trd_qty] => 53449 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 313.7 [chn_per] => -0.66 [ttl_trd_qty] => 333408 [volume] => 279959 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 314.2 [chn_per] => -0.51 [ttl_trd_qty] => 445580 [volume] => 112172 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 314.2 [chn_per] => -0.51 [ttl_trd_qty] => 445580 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 314.25 [chn_per] => -0.49 [ttl_trd_qty] => 602645 [volume] => 157065 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 313.75 [chn_per] => -0.65 [ttl_trd_qty] => 707267 [volume] => 104622 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 313.75 [chn_per] => -0.65 [ttl_trd_qty] => 812114 [volume] => 104847 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 314.05 [chn_per] => -0.55 [ttl_trd_qty] => 849561 [volume] => 37447 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 314.6 [chn_per] => -0.38 [ttl_trd_qty] => 877321 [volume] => 27760 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 314.6 [chn_per] => -0.38 [ttl_trd_qty] => 877321 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 315.5 [chn_per] => -0.09 [ttl_trd_qty] => 956580 [volume] => 79259 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 315.55 [chn_per] => -0.08 [ttl_trd_qty] => 990678 [volume] => 34098 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 314.75 [chn_per] => -0.33 [ttl_trd_qty] => 1016039 [volume] => 25361 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 316.5 [chn_per] => 0.22 [ttl_trd_qty] => 1092739 [volume] => 76700 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 316.2 [chn_per] => 0.13 [ttl_trd_qty] => 1117317 [volume] => 24578 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 316.2 [chn_per] => 0.13 [ttl_trd_qty] => 1117317 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 316.55 [chn_per] => 0.24 [ttl_trd_qty] => 1230940 [volume] => 113623 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 315.5 [chn_per] => -0.09 [ttl_trd_qty] => 1285374 [volume] => 54434 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 315.2 [chn_per] => -0.19 [ttl_trd_qty] => 1317740 [volume] => 32366 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 315 [chn_per] => -0.25 [ttl_trd_qty] => 1329347 [volume] => 11607 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 315.7 [chn_per] => -0.03 [ttl_trd_qty] => 1347515 [volume] => 18168 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 315.7 [chn_per] => -0.03 [ttl_trd_qty] => 1347515 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 313.05 [chn_per] => -0.87 [ttl_trd_qty] => 1463736 [volume] => 116221 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 313.05 [chn_per] => -0.87 [ttl_trd_qty] => 1463736 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 315.2 [chn_per] => -0.19 [ttl_trd_qty] => 1640574 [volume] => 176838 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 315.8 [high_price] => 318.9 [low_price] => 312 [close_price] => 315.2 [chn_per] => -0.19 [ttl_trd_qty] => 1640574 [volume] => 0 ) ) [MAANALU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 120.35 [high_price] => 121.23 [low_price] => 120.35 [close_price] => 121.23 [chn_per] => 0 [ttl_trd_qty] => 1569 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 120.35 [high_price] => 122.84 [low_price] => 120.35 [close_price] => 122.68 [chn_per] => 1.2 [ttl_trd_qty] => 3912 [volume] => 2343 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 120.35 [high_price] => 122.84 [low_price] => 120.35 [close_price] => 122.18 [chn_per] => 0.78 [ttl_trd_qty] => 4557 [volume] => 645 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 120.35 [high_price] => 122.84 [low_price] => 120.35 [close_price] => 122.59 [chn_per] => 1.12 [ttl_trd_qty] => 4880 [volume] => 323 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 120.35 [high_price] => 122.84 [low_price] => 120.35 [close_price] => 122.03 [chn_per] => 0.66 [ttl_trd_qty] => 6262 [volume] => 1382 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 120.35 [high_price] => 122.84 [low_price] => 120.35 [close_price] => 122.49 [chn_per] => 1.04 [ttl_trd_qty] => 6467 [volume] => 205 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 120.35 [high_price] => 122.84 [low_price] => 120.35 [close_price] => 122.49 [chn_per] => 1.04 [ttl_trd_qty] => 6467 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 120.35 [high_price] => 122.84 [low_price] => 120.35 [close_price] => 121.98 [chn_per] => 0.62 [ttl_trd_qty] => 8144 [volume] => 1677 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 120.35 [high_price] => 122.84 [low_price] => 120.35 [close_price] => 122.35 [chn_per] => 0.92 [ttl_trd_qty] => 9245 [volume] => 1101 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 120.35 [high_price] => 122.84 [low_price] => 120.35 [close_price] => 122.35 [chn_per] => 0.92 [ttl_trd_qty] => 9245 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 120.35 [high_price] => 122.84 [low_price] => 120.35 [close_price] => 122.49 [chn_per] => 1.04 [ttl_trd_qty] => 9365 [volume] => 120 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 124.25 [chn_per] => 2.49 [ttl_trd_qty] => 19666 [volume] => 10301 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 124.25 [chn_per] => 2.49 [ttl_trd_qty] => 19666 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 123.96 [chn_per] => 2.25 [ttl_trd_qty] => 27384 [volume] => 7718 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 123.91 [chn_per] => 2.21 [ttl_trd_qty] => 27406 [volume] => 22 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 123.19 [chn_per] => 1.62 [ttl_trd_qty] => 28013 [volume] => 607 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 123.19 [chn_per] => 1.62 [ttl_trd_qty] => 28013 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 123.93 [chn_per] => 2.23 [ttl_trd_qty] => 28034 [volume] => 21 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 122.83 [chn_per] => 1.32 [ttl_trd_qty] => 31233 [volume] => 3199 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 123.6 [chn_per] => 1.95 [ttl_trd_qty] => 32384 [volume] => 1151 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 123.6 [chn_per] => 1.95 [ttl_trd_qty] => 32384 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 122.89 [chn_per] => 1.37 [ttl_trd_qty] => 32436 [volume] => 52 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 122.87 [chn_per] => 1.35 [ttl_trd_qty] => 33182 [volume] => 746 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 123.06 [chn_per] => 1.51 [ttl_trd_qty] => 33367 [volume] => 185 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 122.22 [chn_per] => 0.82 [ttl_trd_qty] => 34832 [volume] => 1465 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 120.35 [high_price] => 126.5 [low_price] => 120.35 [close_price] => 122 [chn_per] => 0.64 [ttl_trd_qty] => 39218 [volume] => 4386 ) ) [MACPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1360 [high_price] => 1362.9 [low_price] => 1345 [close_price] => 1349.3 [chn_per] => 0.18 [ttl_trd_qty] => 710 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1360 [high_price] => 1362.9 [low_price] => 1316.1 [close_price] => 1326.1 [chn_per] => -1.54 [ttl_trd_qty] => 4228 [volume] => 3518 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1360 [high_price] => 1362.9 [low_price] => 1316.1 [close_price] => 1326.1 [chn_per] => -1.54 [ttl_trd_qty] => 4228 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1360 [high_price] => 1362.9 [low_price] => 1316.1 [close_price] => 1326 [chn_per] => -1.55 [ttl_trd_qty] => 5170 [volume] => 942 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1360 [high_price] => 1362.9 [low_price] => 1316.1 [close_price] => 1318.6 [chn_per] => -2.1 [ttl_trd_qty] => 8731 [volume] => 3561 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1360 [high_price] => 1362.9 [low_price] => 1315 [close_price] => 1319.3 [chn_per] => -2.05 [ttl_trd_qty] => 10301 [volume] => 1570 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1360 [high_price] => 1362.9 [low_price] => 1315 [close_price] => 1346.6 [chn_per] => -0.02 [ttl_trd_qty] => 12374 [volume] => 2073 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1360 [high_price] => 1362.9 [low_price] => 1315 [close_price] => 1346.6 [chn_per] => -0.02 [ttl_trd_qty] => 12374 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1360 [high_price] => 1362.9 [low_price] => 1315 [close_price] => 1346.1 [chn_per] => -0.06 [ttl_trd_qty] => 16407 [volume] => 4033 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1369 [chn_per] => 1.64 [ttl_trd_qty] => 20641 [volume] => 4234 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1363.4 [chn_per] => 1.23 [ttl_trd_qty] => 28034 [volume] => 7393 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1365.8 [chn_per] => 1.4 [ttl_trd_qty] => 32280 [volume] => 4246 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1365.8 [chn_per] => 1.4 [ttl_trd_qty] => 32280 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1353 [chn_per] => 0.45 [ttl_trd_qty] => 34648 [volume] => 2368 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1352.9 [chn_per] => 0.45 [ttl_trd_qty] => 34782 [volume] => 134 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1359 [chn_per] => 0.9 [ttl_trd_qty] => 35877 [volume] => 1095 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1356.2 [chn_per] => 0.69 [ttl_trd_qty] => 36972 [volume] => 1095 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1356.2 [chn_per] => 0.69 [ttl_trd_qty] => 36972 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1350 [chn_per] => 0.23 [ttl_trd_qty] => 37242 [volume] => 270 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1346.9 [chn_per] => 0 [ttl_trd_qty] => 37507 [volume] => 265 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1352.8 [chn_per] => 0.44 [ttl_trd_qty] => 38114 [volume] => 607 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1352.8 [chn_per] => 0.44 [ttl_trd_qty] => 38114 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1344.5 [chn_per] => -0.18 [ttl_trd_qty] => 40507 [volume] => 2393 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1344.5 [chn_per] => -0.18 [ttl_trd_qty] => 40507 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1348.1 [chn_per] => 0.09 [ttl_trd_qty] => 43076 [volume] => 2569 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1360 [high_price] => 1380 [low_price] => 1315 [close_price] => 1340 [chn_per] => -0.51 [ttl_trd_qty] => 46993 [volume] => 3917 ) ) [MADRASFERT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 67.12 [high_price] => 68.59 [low_price] => 67.12 [close_price] => 68.5 [chn_per] => 1.6 [ttl_trd_qty] => 4943 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 67.12 [high_price] => 68.69 [low_price] => 67.12 [close_price] => 68.64 [chn_per] => 1.81 [ttl_trd_qty] => 15952 [volume] => 11009 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 67.12 [high_price] => 69.45 [low_price] => 67.12 [close_price] => 68.88 [chn_per] => 2.17 [ttl_trd_qty] => 24984 [volume] => 9032 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 67.12 [high_price] => 69.45 [low_price] => 67.12 [close_price] => 69.04 [chn_per] => 2.4 [ttl_trd_qty] => 28187 [volume] => 3203 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 67.12 [high_price] => 69.45 [low_price] => 67.12 [close_price] => 68.83 [chn_per] => 2.09 [ttl_trd_qty] => 30099 [volume] => 1912 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 67.12 [high_price] => 69.45 [low_price] => 67.12 [close_price] => 69.35 [chn_per] => 2.86 [ttl_trd_qty] => 34940 [volume] => 4841 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 67.12 [high_price] => 69.46 [low_price] => 67.12 [close_price] => 69.03 [chn_per] => 2.39 [ttl_trd_qty] => 37164 [volume] => 2224 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 67.12 [high_price] => 69.86 [low_price] => 67.12 [close_price] => 69.51 [chn_per] => 3.1 [ttl_trd_qty] => 50829 [volume] => 13665 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 67.12 [high_price] => 69.86 [low_price] => 67.12 [close_price] => 69.51 [chn_per] => 3.1 [ttl_trd_qty] => 50829 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 69.33 [chn_per] => 2.83 [ttl_trd_qty] => 55529 [volume] => 4700 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 69.33 [chn_per] => 2.83 [ttl_trd_qty] => 55529 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 69.38 [chn_per] => 2.91 [ttl_trd_qty] => 56397 [volume] => 868 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 69.25 [chn_per] => 2.71 [ttl_trd_qty] => 57185 [volume] => 788 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 69.04 [chn_per] => 2.4 [ttl_trd_qty] => 59642 [volume] => 2457 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 68.99 [chn_per] => 2.33 [ttl_trd_qty] => 60069 [volume] => 427 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 68.99 [chn_per] => 2.33 [ttl_trd_qty] => 60069 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 69.15 [chn_per] => 2.57 [ttl_trd_qty] => 62383 [volume] => 2314 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 69.15 [chn_per] => 2.57 [ttl_trd_qty] => 62383 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 69 [chn_per] => 2.34 [ttl_trd_qty] => 63031 [volume] => 648 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 68.87 [chn_per] => 2.15 [ttl_trd_qty] => 67596 [volume] => 4565 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 68.83 [chn_per] => 2.09 [ttl_trd_qty] => 68215 [volume] => 619 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 68.8 [chn_per] => 2.05 [ttl_trd_qty] => 68310 [volume] => 95 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 68.55 [chn_per] => 1.68 [ttl_trd_qty] => 69366 [volume] => 1056 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 68.55 [chn_per] => 1.68 [ttl_trd_qty] => 69366 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 68.73 [chn_per] => 1.94 [ttl_trd_qty] => 74158 [volume] => 4792 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 67.12 [high_price] => 69.9 [low_price] => 67.12 [close_price] => 68.55 [chn_per] => 1.68 [ttl_trd_qty] => 81436 [volume] => 7278 ) ) [MAFANG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 915 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 3553 [volume] => 2638 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 3553 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 9307 [volume] => 5754 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 16332 [volume] => 7025 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 24985 [volume] => 8653 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 31227 [volume] => 6242 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 35218 [volume] => 3991 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 35218 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 37999 [volume] => 2781 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 37999 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 40210 [volume] => 2211 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 40366 [volume] => 156 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 40432 [volume] => 66 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 40432 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 43566 [volume] => 3134 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 43566 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 43859 [volume] => 293 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 47434 [volume] => 3575 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 47434 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 51560 [volume] => 4126 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 51560 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 55673 [volume] => 4113 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 56380 [volume] => 707 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 67274 [volume] => 10894 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 186.63 [high_price] => 186.63 [low_price] => 186.63 [close_price] => 186.63 [chn_per] => 1.93 [ttl_trd_qty] => 67274 [volume] => 0 ) ) [MAGADSUGAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 455 [high_price] => 467 [low_price] => 455 [close_price] => 467 [chn_per] => 1.16 [ttl_trd_qty] => 258 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 455 [high_price] => 467 [low_price] => 455 [close_price] => 457.1 [chn_per] => -0.99 [ttl_trd_qty] => 298 [volume] => 40 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 455 [high_price] => 467 [low_price] => 455 [close_price] => 457.1 [chn_per] => -0.99 [ttl_trd_qty] => 298 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 469.6 [chn_per] => 1.72 [ttl_trd_qty] => 5380 [volume] => 5082 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 466.95 [chn_per] => 1.15 [ttl_trd_qty] => 5773 [volume] => 393 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 463.55 [chn_per] => 0.41 [ttl_trd_qty] => 6527 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 466.8 [chn_per] => 1.12 [ttl_trd_qty] => 6878 [volume] => 351 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 466.55 [chn_per] => 1.06 [ttl_trd_qty] => 7280 [volume] => 402 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 466.55 [chn_per] => 1.06 [ttl_trd_qty] => 7280 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 465.95 [chn_per] => 0.93 [ttl_trd_qty] => 7878 [volume] => 598 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 464.05 [chn_per] => 0.52 [ttl_trd_qty] => 8172 [volume] => 294 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 461.95 [chn_per] => 0.06 [ttl_trd_qty] => 9139 [volume] => 967 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 461.4 [chn_per] => -0.05 [ttl_trd_qty] => 9340 [volume] => 201 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 461.95 [chn_per] => 0.06 [ttl_trd_qty] => 9350 [volume] => 10 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 462.5 [chn_per] => 0.18 [ttl_trd_qty] => 9363 [volume] => 13 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 462 [chn_per] => 0.08 [ttl_trd_qty] => 9394 [volume] => 31 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 462 [chn_per] => 0.08 [ttl_trd_qty] => 9394 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 462 [chn_per] => 0.08 [ttl_trd_qty] => 9394 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 462.2 [chn_per] => 0.12 [ttl_trd_qty] => 9443 [volume] => 49 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 463.9 [chn_per] => 0.49 [ttl_trd_qty] => 9483 [volume] => 40 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 462.2 [chn_per] => 0.12 [ttl_trd_qty] => 9791 [volume] => 308 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 466.15 [chn_per] => 0.97 [ttl_trd_qty] => 10069 [volume] => 278 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 466.15 [chn_per] => 0.97 [ttl_trd_qty] => 10069 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 462.2 [chn_per] => 0.12 [ttl_trd_qty] => 10238 [volume] => 169 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 455 [high_price] => 474 [low_price] => 455 [close_price] => 462.2 [chn_per] => 0.12 [ttl_trd_qty] => 10238 [volume] => 0 ) ) [MAHABANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 91.6 [close_price] => 91.99 [chn_per] => 0.6 [ttl_trd_qty] => 212030 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 90.8 [close_price] => 91.1 [chn_per] => -0.37 [ttl_trd_qty] => 1201362 [volume] => 989332 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 90.8 [close_price] => 91.1 [chn_per] => -0.37 [ttl_trd_qty] => 1201362 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 90.76 [close_price] => 90.83 [chn_per] => -0.67 [ttl_trd_qty] => 1826523 [volume] => 625161 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 90.1 [chn_per] => -1.47 [ttl_trd_qty] => 3567447 [volume] => 1740924 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.33 [chn_per] => -0.12 [ttl_trd_qty] => 4494906 [volume] => 927459 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.51 [chn_per] => 0.08 [ttl_trd_qty] => 5345874 [volume] => 850968 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.51 [chn_per] => 0.08 [ttl_trd_qty] => 5345874 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 92.27 [chn_per] => 0.91 [ttl_trd_qty] => 7302654 [volume] => 1956780 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 92.39 [chn_per] => 1.04 [ttl_trd_qty] => 7699470 [volume] => 396816 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 92.33 [chn_per] => 0.97 [ttl_trd_qty] => 8196535 [volume] => 497065 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.67 [chn_per] => 0.25 [ttl_trd_qty] => 9092552 [volume] => 896017 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.67 [chn_per] => 0.25 [ttl_trd_qty] => 9092552 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.7 [chn_per] => 0.28 [ttl_trd_qty] => 10098258 [volume] => 1005706 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.59 [chn_per] => 0.16 [ttl_trd_qty] => 10213258 [volume] => 115000 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.35 [chn_per] => -0.1 [ttl_trd_qty] => 10443634 [volume] => 230376 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.16 [chn_per] => -0.31 [ttl_trd_qty] => 10853001 [volume] => 409367 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.16 [chn_per] => -0.31 [ttl_trd_qty] => 10853001 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.36 [chn_per] => -0.09 [ttl_trd_qty] => 11210184 [volume] => 357183 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.32 [chn_per] => -0.13 [ttl_trd_qty] => 11814877 [volume] => 604693 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.39 [chn_per] => -0.05 [ttl_trd_qty] => 11996710 [volume] => 181833 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.39 [chn_per] => -0.05 [ttl_trd_qty] => 11996710 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.04 [chn_per] => -0.44 [ttl_trd_qty] => 12626758 [volume] => 630048 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.04 [chn_per] => -0.44 [ttl_trd_qty] => 12626758 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.29 [chn_per] => -0.16 [ttl_trd_qty] => 13651673 [volume] => 1024915 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 91.75 [high_price] => 92.78 [low_price] => 89.9 [close_price] => 91.3 [chn_per] => -0.15 [ttl_trd_qty] => 15850096 [volume] => 2198423 ) ) [MAHASTEEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 832.9 [close_price] => 832.9 [chn_per] => 4.23 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 832.9 [close_price] => 832.9 [chn_per] => 4.23 [ttl_trd_qty] => 1 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 823.1 [close_price] => 823.1 [chn_per] => 3 [ttl_trd_qty] => 2 [volume] => 1 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 789 [close_price] => 789 [chn_per] => -1.26 [ttl_trd_qty] => 14 [volume] => 12 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 792.15 [chn_per] => -0.87 [ttl_trd_qty] => 215 [volume] => 201 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 792.15 [chn_per] => -0.87 [ttl_trd_qty] => 215 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 789.05 [chn_per] => -1.26 [ttl_trd_qty] => 239 [volume] => 24 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 789.05 [chn_per] => -1.26 [ttl_trd_qty] => 239 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 797.3 [chn_per] => -0.23 [ttl_trd_qty] => 260 [volume] => 21 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 797.45 [chn_per] => -0.21 [ttl_trd_qty] => 279 [volume] => 19 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 797.2 [chn_per] => -0.24 [ttl_trd_qty] => 282 [volume] => 3 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 797.2 [chn_per] => -0.24 [ttl_trd_qty] => 282 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 797.2 [chn_per] => -0.24 [ttl_trd_qty] => 282 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 797.2 [chn_per] => -0.24 [ttl_trd_qty] => 282 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 797.2 [chn_per] => -0.24 [ttl_trd_qty] => 282 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 786.4 [chn_per] => -1.59 [ttl_trd_qty] => 292 [volume] => 10 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 786.4 [chn_per] => -1.59 [ttl_trd_qty] => 292 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 786.4 [chn_per] => -1.59 [ttl_trd_qty] => 292 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 785.1 [close_price] => 786.4 [chn_per] => -1.59 [ttl_trd_qty] => 292 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 776.05 [close_price] => 786.2 [chn_per] => -1.61 [ttl_trd_qty] => 544 [volume] => 252 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 776.05 [close_price] => 786.2 [chn_per] => -1.61 [ttl_trd_qty] => 544 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 776.05 [close_price] => 779.15 [chn_per] => -2.5 [ttl_trd_qty] => 598 [volume] => 54 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 776.05 [close_price] => 779.15 [chn_per] => -2.5 [ttl_trd_qty] => 598 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 769.95 [close_price] => 770 [chn_per] => -3.64 [ttl_trd_qty] => 875 [volume] => 277 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 761.4 [close_price] => 764.9 [chn_per] => -4.28 [ttl_trd_qty] => 1201 [volume] => 326 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 832.9 [high_price] => 832.9 [low_price] => 761.4 [close_price] => 765 [chn_per] => -4.27 [ttl_trd_qty] => 1479 [volume] => 278 ) ) [MAHEPC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 121.78 [high_price] => 121.78 [low_price] => 121.78 [close_price] => 121.78 [chn_per] => 0.9 [ttl_trd_qty] => 800 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.81 [close_price] => 121.31 [chn_per] => 0.51 [ttl_trd_qty] => 6552 [volume] => 5752 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.81 [close_price] => 121.31 [chn_per] => 0.51 [ttl_trd_qty] => 6552 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.81 [close_price] => 122.02 [chn_per] => 1.1 [ttl_trd_qty] => 10010 [volume] => 3458 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.81 [close_price] => 121.23 [chn_per] => 0.45 [ttl_trd_qty] => 13338 [volume] => 3328 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 121.35 [chn_per] => 0.55 [ttl_trd_qty] => 16343 [volume] => 3005 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 121.04 [chn_per] => 0.29 [ttl_trd_qty] => 16693 [volume] => 350 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 121.71 [chn_per] => 0.85 [ttl_trd_qty] => 19325 [volume] => 2632 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 121.71 [chn_per] => 0.85 [ttl_trd_qty] => 19325 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 121.4 [chn_per] => 0.59 [ttl_trd_qty] => 21571 [volume] => 2246 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 121.4 [chn_per] => 0.59 [ttl_trd_qty] => 21571 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 121.65 [chn_per] => 0.8 [ttl_trd_qty] => 22247 [volume] => 676 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 120.86 [chn_per] => 0.14 [ttl_trd_qty] => 23021 [volume] => 774 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 120.94 [chn_per] => 0.21 [ttl_trd_qty] => 23371 [volume] => 350 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 120.94 [chn_per] => 0.21 [ttl_trd_qty] => 23371 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 120.98 [chn_per] => 0.24 [ttl_trd_qty] => 23775 [volume] => 404 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 120.98 [chn_per] => 0.24 [ttl_trd_qty] => 23775 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 120.8 [chn_per] => 0.09 [ttl_trd_qty] => 23885 [volume] => 110 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 120.99 [chn_per] => 0.25 [ttl_trd_qty] => 24097 [volume] => 212 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 120.99 [chn_per] => 0.25 [ttl_trd_qty] => 24097 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 121 [chn_per] => 0.26 [ttl_trd_qty] => 25048 [volume] => 951 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 121 [chn_per] => 0.26 [ttl_trd_qty] => 25048 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 120.73 [chn_per] => 0.03 [ttl_trd_qty] => 25546 [volume] => 498 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.6 [close_price] => 120.72 [chn_per] => 0.02 [ttl_trd_qty] => 25848 [volume] => 302 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.45 [close_price] => 120.47 [chn_per] => -0.18 [ttl_trd_qty] => 25985 [volume] => 137 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 121.78 [high_price] => 123.39 [low_price] => 120.45 [close_price] => 120.47 [chn_per] => -0.18 [ttl_trd_qty] => 25985 [volume] => 0 ) ) [MAHKTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 3672 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 25404 [volume] => 21732 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 25404 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 46500 [volume] => 21096 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 69086 [volume] => 22586 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 76124 [volume] => 7038 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 96555 [volume] => 20431 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 96555 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 102927 [volume] => 6372 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 116210 [volume] => 13283 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 116374 [volume] => 164 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 117343 [volume] => 969 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 117343 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 128508 [volume] => 11165 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 128651 [volume] => 143 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 129058 [volume] => 407 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 144201 [volume] => 15143 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 144201 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 148562 [volume] => 4361 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 158320 [volume] => 9758 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 171597 [volume] => 13277 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 171597 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 177369 [volume] => 5772 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 177369 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 242657 [volume] => 65288 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 21.34 [high_price] => 21.34 [low_price] => 21.34 [close_price] => 21.34 [chn_per] => -0.09 [ttl_trd_qty] => 270462 [volume] => 27805 ) ) [MAHLIFE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 369.9 [high_price] => 372.8 [low_price] => 360 [close_price] => 371.75 [chn_per] => 1.45 [ttl_trd_qty] => 2397 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 372.3 [chn_per] => 1.6 [ttl_trd_qty] => 15624 [volume] => 13227 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 370.9 [chn_per] => 1.21 [ttl_trd_qty] => 18949 [volume] => 3325 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 370.5 [chn_per] => 1.11 [ttl_trd_qty] => 24062 [volume] => 5113 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 370.85 [chn_per] => 1.2 [ttl_trd_qty] => 26553 [volume] => 2491 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 370.85 [chn_per] => 1.2 [ttl_trd_qty] => 32028 [volume] => 5475 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 370.85 [chn_per] => 1.2 [ttl_trd_qty] => 32028 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 370.45 [chn_per] => 1.09 [ttl_trd_qty] => 34973 [volume] => 2945 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 370.1 [chn_per] => 1 [ttl_trd_qty] => 35980 [volume] => 1007 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 370.1 [chn_per] => 1 [ttl_trd_qty] => 35980 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 369.55 [chn_per] => 0.85 [ttl_trd_qty] => 36469 [volume] => 489 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 370.2 [chn_per] => 1.02 [ttl_trd_qty] => 44387 [volume] => 7918 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 370.2 [chn_per] => 1.02 [ttl_trd_qty] => 44387 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 369.75 [chn_per] => 0.9 [ttl_trd_qty] => 45605 [volume] => 1218 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 369.75 [chn_per] => 0.9 [ttl_trd_qty] => 45917 [volume] => 312 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 369.75 [chn_per] => 0.9 [ttl_trd_qty] => 53382 [volume] => 7465 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 369.75 [chn_per] => 0.9 [ttl_trd_qty] => 53382 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 369.9 [high_price] => 373 [low_price] => 360 [close_price] => 369.55 [chn_per] => 0.85 [ttl_trd_qty] => 53654 [volume] => 272 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 369.9 [high_price] => 374.9 [low_price] => 360 [close_price] => 373.65 [chn_per] => 1.96 [ttl_trd_qty] => 118814 [volume] => 65160 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 369.9 [high_price] => 375 [low_price] => 360 [close_price] => 373.65 [chn_per] => 1.96 [ttl_trd_qty] => 162331 [volume] => 43517 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 369.9 [high_price] => 375 [low_price] => 360 [close_price] => 373.65 [chn_per] => 1.96 [ttl_trd_qty] => 162331 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 369.9 [high_price] => 375.5 [low_price] => 360 [close_price] => 375 [chn_per] => 2.33 [ttl_trd_qty] => 191367 [volume] => 29036 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 369.9 [high_price] => 379 [low_price] => 360 [close_price] => 378.75 [chn_per] => 3.36 [ttl_trd_qty] => 227694 [volume] => 36327 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 369.9 [high_price] => 379 [low_price] => 360 [close_price] => 375.65 [chn_per] => 2.51 [ttl_trd_qty] => 240019 [volume] => 12325 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 369.9 [high_price] => 379 [low_price] => 360 [close_price] => 371.6 [chn_per] => 1.41 [ttl_trd_qty] => 284412 [volume] => 44393 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 369.9 [high_price] => 379 [low_price] => 360 [close_price] => 371.5 [chn_per] => 1.38 [ttl_trd_qty] => 294421 [volume] => 10009 ) ) [MAHLOG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 373.55 [close_price] => 373.6 [chn_per] => -0.08 [ttl_trd_qty] => 689 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 369.2 [close_price] => 369.85 [chn_per] => -1.08 [ttl_trd_qty] => 13916 [volume] => 13227 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 369.2 [close_price] => 369.85 [chn_per] => -1.08 [ttl_trd_qty] => 13916 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 370.9 [chn_per] => -0.8 [ttl_trd_qty] => 19435 [volume] => 5519 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 370.8 [chn_per] => -0.83 [ttl_trd_qty] => 19545 [volume] => 110 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 371.6 [chn_per] => -0.62 [ttl_trd_qty] => 24691 [volume] => 5146 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 372 [chn_per] => -0.51 [ttl_trd_qty] => 25603 [volume] => 912 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 373.45 [chn_per] => -0.12 [ttl_trd_qty] => 27247 [volume] => 1644 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 373.45 [chn_per] => -0.12 [ttl_trd_qty] => 27247 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 372.35 [chn_per] => -0.41 [ttl_trd_qty] => 35613 [volume] => 8366 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 372.35 [chn_per] => -0.41 [ttl_trd_qty] => 35613 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 372.35 [chn_per] => -0.41 [ttl_trd_qty] => 37398 [volume] => 1785 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 371.05 [chn_per] => -0.76 [ttl_trd_qty] => 38166 [volume] => 768 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 371.25 [chn_per] => -0.71 [ttl_trd_qty] => 39711 [volume] => 1545 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 371.25 [chn_per] => -0.71 [ttl_trd_qty] => 39711 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 371.6 [chn_per] => -0.62 [ttl_trd_qty] => 47519 [volume] => 7808 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 371.6 [chn_per] => -0.62 [ttl_trd_qty] => 47519 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 370.95 [chn_per] => -0.79 [ttl_trd_qty] => 49970 [volume] => 2451 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 370.4 [chn_per] => -0.94 [ttl_trd_qty] => 50551 [volume] => 581 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 370.4 [chn_per] => -0.94 [ttl_trd_qty] => 50551 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 371.7 [chn_per] => -0.59 [ttl_trd_qty] => 53337 [volume] => 2786 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 371.7 [chn_per] => -0.59 [ttl_trd_qty] => 53337 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 371.05 [chn_per] => -0.76 [ttl_trd_qty] => 55695 [volume] => 2358 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 371.45 [chn_per] => -0.66 [ttl_trd_qty] => 57883 [volume] => 2188 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 371.25 [chn_per] => -0.71 [ttl_trd_qty] => 64897 [volume] => 7014 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 374.9 [high_price] => 374.9 [low_price] => 368.9 [close_price] => 371.25 [chn_per] => -0.71 [ttl_trd_qty] => 64897 [volume] => 0 ) ) [MAHSCOOTER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 12575 [high_price] => 12625 [low_price] => 12523 [close_price] => 12625 [chn_per] => 0.99 [ttl_trd_qty] => 78 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 12575 [high_price] => 12770 [low_price] => 12523 [close_price] => 12601 [chn_per] => 0.8 [ttl_trd_qty] => 402 [volume] => 324 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12575 [high_price] => 12770 [low_price] => 12523 [close_price] => 12601 [chn_per] => 0.8 [ttl_trd_qty] => 402 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12575 [high_price] => 12770 [low_price] => 12522 [close_price] => 12522 [chn_per] => 0.17 [ttl_trd_qty] => 540 [volume] => 138 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12575 [high_price] => 12770 [low_price] => 12500 [close_price] => 12539 [chn_per] => 0.3 [ttl_trd_qty] => 673 [volume] => 133 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12575 [high_price] => 12770 [low_price] => 12500 [close_price] => 12561 [chn_per] => 0.48 [ttl_trd_qty] => 701 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12575 [high_price] => 12770 [low_price] => 12500 [close_price] => 12575 [chn_per] => 0.59 [ttl_trd_qty] => 702 [volume] => 1 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12575 [high_price] => 12770 [low_price] => 12500 [close_price] => 12563 [chn_per] => 0.5 [ttl_trd_qty] => 775 [volume] => 73 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12575 [high_price] => 12770 [low_price] => 12500 [close_price] => 12563 [chn_per] => 0.5 [ttl_trd_qty] => 775 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12575 [high_price] => 12770 [low_price] => 12500 [close_price] => 12581 [chn_per] => 0.64 [ttl_trd_qty] => 853 [volume] => 78 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12575 [high_price] => 12770 [low_price] => 12500 [close_price] => 12590 [chn_per] => 0.71 [ttl_trd_qty] => 860 [volume] => 7 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 12575 [high_price] => 12770 [low_price] => 12500 [close_price] => 12589 [chn_per] => 0.7 [ttl_trd_qty] => 867 [volume] => 7 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12575 [high_price] => 12770 [low_price] => 12500 [close_price] => 12637 [chn_per] => 1.09 [ttl_trd_qty] => 931 [volume] => 64 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12575 [high_price] => 12770 [low_price] => 12500 [close_price] => 12650 [chn_per] => 1.19 [ttl_trd_qty] => 980 [volume] => 49 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12575 [high_price] => 12869 [low_price] => 12500 [close_price] => 12763 [chn_per] => 2.1 [ttl_trd_qty] => 1941 [volume] => 961 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12575 [high_price] => 12869 [low_price] => 12500 [close_price] => 12763 [chn_per] => 2.1 [ttl_trd_qty] => 1949 [volume] => 8 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12575 [high_price] => 12869 [low_price] => 12500 [close_price] => 12700 [chn_per] => 1.59 [ttl_trd_qty] => 2013 [volume] => 64 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12575 [high_price] => 12869 [low_price] => 12500 [close_price] => 12700 [chn_per] => 1.59 [ttl_trd_qty] => 2013 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12575 [high_price] => 12869 [low_price] => 12500 [close_price] => 12691 [chn_per] => 1.52 [ttl_trd_qty] => 2045 [volume] => 32 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12575 [high_price] => 12869 [low_price] => 12500 [close_price] => 12683 [chn_per] => 1.46 [ttl_trd_qty] => 2243 [volume] => 198 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12575 [high_price] => 12869 [low_price] => 12500 [close_price] => 12681 [chn_per] => 1.44 [ttl_trd_qty] => 2251 [volume] => 8 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12575 [high_price] => 12869 [low_price] => 12500 [close_price] => 12661 [chn_per] => 1.28 [ttl_trd_qty] => 2262 [volume] => 11 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12575 [high_price] => 12869 [low_price] => 12500 [close_price] => 12684 [chn_per] => 1.46 [ttl_trd_qty] => 2280 [volume] => 18 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12575 [high_price] => 12869 [low_price] => 12500 [close_price] => 12651 [chn_per] => 1.2 [ttl_trd_qty] => 2395 [volume] => 115 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12575 [high_price] => 12869 [low_price] => 12500 [close_price] => 12651 [chn_per] => 1.2 [ttl_trd_qty] => 2395 [volume] => 0 ) ) [MAHSEAMLES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 597.8 [high_price] => 606 [low_price] => 597.8 [close_price] => 603.15 [chn_per] => 0.89 [ttl_trd_qty] => 4823 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 597.8 [high_price] => 606 [low_price] => 592.35 [close_price] => 593.85 [chn_per] => -0.66 [ttl_trd_qty] => 17504 [volume] => 12681 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 597.8 [high_price] => 606 [low_price] => 592.35 [close_price] => 593.85 [chn_per] => -0.66 [ttl_trd_qty] => 17504 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 597.55 [chn_per] => -0.04 [ttl_trd_qty] => 46739 [volume] => 29235 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 598.6 [chn_per] => 0.13 [ttl_trd_qty] => 51602 [volume] => 4863 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 598.95 [chn_per] => 0.19 [ttl_trd_qty] => 67623 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 598 [chn_per] => 0.03 [ttl_trd_qty] => 73359 [volume] => 5736 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 598.6 [chn_per] => 0.13 [ttl_trd_qty] => 78214 [volume] => 4855 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 598.6 [chn_per] => 0.13 [ttl_trd_qty] => 78214 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 600.1 [chn_per] => 0.38 [ttl_trd_qty] => 88048 [volume] => 9834 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 597.65 [chn_per] => -0.03 [ttl_trd_qty] => 96562 [volume] => 8514 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 596.2 [chn_per] => -0.27 [ttl_trd_qty] => 97686 [volume] => 1124 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 596.05 [chn_per] => -0.29 [ttl_trd_qty] => 102042 [volume] => 4356 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 595.35 [chn_per] => -0.41 [ttl_trd_qty] => 102354 [volume] => 312 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 594.75 [chn_per] => -0.51 [ttl_trd_qty] => 103930 [volume] => 1576 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 595.85 [chn_per] => -0.33 [ttl_trd_qty] => 104898 [volume] => 968 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 596.3 [chn_per] => -0.25 [ttl_trd_qty] => 106907 [volume] => 2009 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 596.3 [chn_per] => -0.25 [ttl_trd_qty] => 106907 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 597 [chn_per] => -0.13 [ttl_trd_qty] => 111999 [volume] => 5092 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 597.05 [chn_per] => -0.13 [ttl_trd_qty] => 113783 [volume] => 1784 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 596.55 [chn_per] => -0.21 [ttl_trd_qty] => 115250 [volume] => 1467 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 595.4 [chn_per] => -0.4 [ttl_trd_qty] => 116128 [volume] => 878 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 597.4 [chn_per] => -0.07 [ttl_trd_qty] => 118188 [volume] => 2060 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 597.3 [chn_per] => -0.08 [ttl_trd_qty] => 125061 [volume] => 6873 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 597.8 [high_price] => 606 [low_price] => 591.1 [close_price] => 597.3 [chn_per] => -0.08 [ttl_trd_qty] => 125061 [volume] => 0 ) ) [MAITHANALL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1020.1 [high_price] => 1032.5 [low_price] => 1020.1 [close_price] => 1032.5 [chn_per] => 0 [ttl_trd_qty] => 323 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1017.6 [close_price] => 1018 [chn_per] => -1.4 [ttl_trd_qty] => 1605 [volume] => 1282 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1017.6 [close_price] => 1018 [chn_per] => -1.4 [ttl_trd_qty] => 1605 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1016.1 [close_price] => 1021 [chn_per] => -1.11 [ttl_trd_qty] => 4046 [volume] => 2441 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1016.1 [close_price] => 1024.6 [chn_per] => -0.77 [ttl_trd_qty] => 7343 [volume] => 3297 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1016.1 [close_price] => 1020.2 [chn_per] => -1.19 [ttl_trd_qty] => 8991 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1016.1 [close_price] => 1018.7 [chn_per] => -1.34 [ttl_trd_qty] => 9894 [volume] => 903 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1016.1 [close_price] => 1020 [chn_per] => -1.21 [ttl_trd_qty] => 10075 [volume] => 181 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1016.1 [close_price] => 1020 [chn_per] => -1.21 [ttl_trd_qty] => 10075 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1016 [close_price] => 1018.9 [chn_per] => -1.32 [ttl_trd_qty] => 12204 [volume] => 2129 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1016 [close_price] => 1019 [chn_per] => -1.31 [ttl_trd_qty] => 13870 [volume] => 1666 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1015 [close_price] => 1015.5 [chn_per] => -1.65 [ttl_trd_qty] => 15377 [volume] => 1507 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1012.5 [close_price] => 1017.1 [chn_per] => -1.49 [ttl_trd_qty] => 16435 [volume] => 1058 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1012.5 [close_price] => 1016.3 [chn_per] => -1.57 [ttl_trd_qty] => 17019 [volume] => 584 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1012.5 [close_price] => 1015.1 [chn_per] => -1.69 [ttl_trd_qty] => 18239 [volume] => 1220 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1012.5 [close_price] => 1014.3 [chn_per] => -1.76 [ttl_trd_qty] => 18890 [volume] => 651 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1012.2 [close_price] => 1012.2 [chn_per] => -1.97 [ttl_trd_qty] => 19348 [volume] => 458 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1012.2 [close_price] => 1012.2 [chn_per] => -1.97 [ttl_trd_qty] => 19348 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1011.9 [close_price] => 1012.9 [chn_per] => -1.9 [ttl_trd_qty] => 20828 [volume] => 1480 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1011.9 [close_price] => 1014.2 [chn_per] => -1.77 [ttl_trd_qty] => 21978 [volume] => 1150 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1011.9 [close_price] => 1015.5 [chn_per] => -1.65 [ttl_trd_qty] => 23565 [volume] => 1587 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1011.9 [close_price] => 1015.6 [chn_per] => -1.64 [ttl_trd_qty] => 23940 [volume] => 375 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1011.9 [close_price] => 1015.8 [chn_per] => -1.62 [ttl_trd_qty] => 24049 [volume] => 109 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1011.6 [close_price] => 1012 [chn_per] => -1.99 [ttl_trd_qty] => 27496 [volume] => 3447 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1020.1 [high_price] => 1033.9 [low_price] => 1011.6 [close_price] => 1012 [chn_per] => -1.99 [ttl_trd_qty] => 27496 [volume] => 0 ) ) [MAKEINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 161.68 [high_price] => 161.8 [low_price] => 161.68 [close_price] => 161.8 [chn_per] => 0.29 [ttl_trd_qty] => 34 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 161.68 [high_price] => 162.16 [low_price] => 161.68 [close_price] => 161.84 [chn_per] => 0.32 [ttl_trd_qty] => 387 [volume] => 353 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 161.68 [high_price] => 162.16 [low_price] => 161.68 [close_price] => 161.71 [chn_per] => 0.24 [ttl_trd_qty] => 689 [volume] => 302 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.57 [close_price] => 162.34 [chn_per] => 0.63 [ttl_trd_qty] => 924 [volume] => 235 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.57 [close_price] => 161.7 [chn_per] => 0.23 [ttl_trd_qty] => 1188 [volume] => 264 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.57 [close_price] => 161.7 [chn_per] => 0.23 [ttl_trd_qty] => 1188 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.57 [close_price] => 161.83 [chn_per] => 0.31 [ttl_trd_qty] => 1601 [volume] => 413 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.57 [close_price] => 161.83 [chn_per] => 0.31 [ttl_trd_qty] => 1601 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.57 [close_price] => 161.9 [chn_per] => 0.35 [ttl_trd_qty] => 2215 [volume] => 614 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.57 [close_price] => 162 [chn_per] => 0.42 [ttl_trd_qty] => 3825 [volume] => 1610 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.57 [close_price] => 161.83 [chn_per] => 0.31 [ttl_trd_qty] => 5952 [volume] => 2127 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.5 [close_price] => 161.5 [chn_per] => 0.11 [ttl_trd_qty] => 7628 [volume] => 1676 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.24 [close_price] => 161.24 [chn_per] => -0.06 [ttl_trd_qty] => 8513 [volume] => 885 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.25 [chn_per] => -0.05 [ttl_trd_qty] => 9053 [volume] => 540 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.25 [chn_per] => -0.05 [ttl_trd_qty] => 9053 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.53 [chn_per] => 0.12 [ttl_trd_qty] => 9872 [volume] => 819 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.53 [chn_per] => 0.12 [ttl_trd_qty] => 9872 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.45 [chn_per] => 0.07 [ttl_trd_qty] => 10353 [volume] => 481 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.24 [chn_per] => -0.06 [ttl_trd_qty] => 11138 [volume] => 785 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.56 [chn_per] => 0.14 [ttl_trd_qty] => 11895 [volume] => 757 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.71 [chn_per] => 0.24 [ttl_trd_qty] => 12625 [volume] => 730 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.69 [chn_per] => 0.22 [ttl_trd_qty] => 13322 [volume] => 697 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.69 [chn_per] => 0.22 [ttl_trd_qty] => 13322 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.64 [chn_per] => 0.19 [ttl_trd_qty] => 13756 [volume] => 434 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.66 [chn_per] => 0.2 [ttl_trd_qty] => 14719 [volume] => 963 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 161.68 [high_price] => 162.34 [low_price] => 161.07 [close_price] => 161.56 [chn_per] => 0.14 [ttl_trd_qty] => 17754 [volume] => 3035 ) ) [MALLCOM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1035 [high_price] => 1060 [low_price] => 1035 [close_price] => 1060 [chn_per] => 2.49 [ttl_trd_qty] => 200 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1035 [high_price] => 1060 [low_price] => 1035 [close_price] => 1058.8 [chn_per] => 2.38 [ttl_trd_qty] => 335 [volume] => 135 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1035 [high_price] => 1060 [low_price] => 1028.1 [close_price] => 1058.8 [chn_per] => 2.38 [ttl_trd_qty] => 335 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1035 [high_price] => 1060 [low_price] => 1025 [close_price] => 1025 [chn_per] => -0.89 [ttl_trd_qty] => 1557 [volume] => 1222 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1035 [high_price] => 1060 [low_price] => 1020 [close_price] => 1021.1 [chn_per] => -1.27 [ttl_trd_qty] => 1697 [volume] => 140 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1035 [high_price] => 1060 [low_price] => 1015 [close_price] => 1021.1 [chn_per] => -1.27 [ttl_trd_qty] => 1697 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1035 [high_price] => 1060 [low_price] => 1015 [close_price] => 1016.9 [chn_per] => -1.67 [ttl_trd_qty] => 2113 [volume] => 416 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1035 [high_price] => 1060 [low_price] => 1015 [close_price] => 1016.9 [chn_per] => -1.67 [ttl_trd_qty] => 2113 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1035 [high_price] => 1060 [low_price] => 1015 [close_price] => 1021 [chn_per] => -1.28 [ttl_trd_qty] => 2342 [volume] => 229 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1035 [high_price] => 1060 [low_price] => 1015 [close_price] => 1021 [chn_per] => -1.28 [ttl_trd_qty] => 2342 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1035 [high_price] => 1060 [low_price] => 1015 [close_price] => 1021 [chn_per] => -1.28 [ttl_trd_qty] => 2550 [volume] => 208 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1035 [high_price] => 1060 [low_price] => 1015 [close_price] => 1023.6 [chn_per] => -1.02 [ttl_trd_qty] => 2554 [volume] => 4 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1035 [high_price] => 1060 [low_price] => 1015 [close_price] => 1023.6 [chn_per] => -1.02 [ttl_trd_qty] => 2554 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1026 [chn_per] => -0.79 [ttl_trd_qty] => 3146 [volume] => 592 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1018 [chn_per] => -1.57 [ttl_trd_qty] => 3328 [volume] => 182 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1017.8 [chn_per] => -1.59 [ttl_trd_qty] => 3344 [volume] => 16 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1017.8 [chn_per] => -1.59 [ttl_trd_qty] => 3344 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1017.9 [chn_per] => -1.58 [ttl_trd_qty] => 3496 [volume] => 152 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1016 [chn_per] => -1.76 [ttl_trd_qty] => 3498 [volume] => 2 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1016 [chn_per] => -1.76 [ttl_trd_qty] => 3498 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1018 [chn_per] => -1.57 [ttl_trd_qty] => 3538 [volume] => 40 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1018 [chn_per] => -1.57 [ttl_trd_qty] => 3538 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1020 [chn_per] => -1.37 [ttl_trd_qty] => 4209 [volume] => 671 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1023.9 [chn_per] => -1 [ttl_trd_qty] => 4217 [volume] => 8 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1023.9 [chn_per] => -1 [ttl_trd_qty] => 4217 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1035 [high_price] => 1060 [low_price] => 1010.1 [close_price] => 1015 [chn_per] => -1.86 [ttl_trd_qty] => 5203 [volume] => 986 ) ) [MAMATA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 415.3 [high_price] => 415.3 [low_price] => 412.3 [close_price] => 414 [chn_per] => -0.31 [ttl_trd_qty] => 351 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 417.05 [chn_per] => 0.42 [ttl_trd_qty] => 4884 [volume] => 4533 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 417.05 [chn_per] => 0.42 [ttl_trd_qty] => 4884 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 416.9 [chn_per] => 0.39 [ttl_trd_qty] => 5765 [volume] => 881 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 417.1 [chn_per] => 0.43 [ttl_trd_qty] => 7219 [volume] => 1454 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 417.5 [chn_per] => 0.53 [ttl_trd_qty] => 7768 [volume] => 549 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 416.65 [chn_per] => 0.33 [ttl_trd_qty] => 8949 [volume] => 1181 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 417 [chn_per] => 0.41 [ttl_trd_qty] => 9380 [volume] => 431 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 417 [chn_per] => 0.41 [ttl_trd_qty] => 9380 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 416.55 [chn_per] => 0.3 [ttl_trd_qty] => 10234 [volume] => 854 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 416.55 [chn_per] => 0.3 [ttl_trd_qty] => 10234 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 416.55 [chn_per] => 0.3 [ttl_trd_qty] => 11448 [volume] => 1214 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 417.3 [chn_per] => 0.48 [ttl_trd_qty] => 11634 [volume] => 186 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 416.4 [chn_per] => 0.26 [ttl_trd_qty] => 19663 [volume] => 8029 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 416.4 [chn_per] => 0.26 [ttl_trd_qty] => 19663 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 415.55 [chn_per] => 0.06 [ttl_trd_qty] => 20814 [volume] => 1151 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 415.55 [chn_per] => 0.06 [ttl_trd_qty] => 20814 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 415 [chn_per] => -0.07 [ttl_trd_qty] => 22714 [volume] => 1900 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 415 [chn_per] => -0.07 [ttl_trd_qty] => 23865 [volume] => 1151 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 415 [chn_per] => -0.07 [ttl_trd_qty] => 23865 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 417.75 [chn_per] => 0.59 [ttl_trd_qty] => 25405 [volume] => 1540 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 417.75 [chn_per] => 0.59 [ttl_trd_qty] => 25405 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 415.3 [chn_per] => 0 [ttl_trd_qty] => 26527 [volume] => 1122 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 416 [chn_per] => 0.17 [ttl_trd_qty] => 28959 [volume] => 2432 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 416.35 [chn_per] => 0.25 [ttl_trd_qty] => 32392 [volume] => 3433 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 415.3 [high_price] => 418.45 [low_price] => 412.3 [close_price] => 416.35 [chn_per] => 0.25 [ttl_trd_qty] => 32392 [volume] => 0 ) ) [MANAKCOAT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 113 [high_price] => 115.4 [low_price] => 113 [close_price] => 115.4 [chn_per] => 2.19 [ttl_trd_qty] => 2593 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 113 [high_price] => 115.4 [low_price] => 113 [close_price] => 113.56 [chn_per] => 0.56 [ttl_trd_qty] => 7163 [volume] => 4570 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 113 [high_price] => 115.4 [low_price] => 113 [close_price] => 114 [chn_per] => 0.95 [ttl_trd_qty] => 21124 [volume] => 13961 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 113 [high_price] => 115.4 [low_price] => 113 [close_price] => 113.8 [chn_per] => 0.77 [ttl_trd_qty] => 22059 [volume] => 935 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 113 [high_price] => 115.4 [low_price] => 113 [close_price] => 114.56 [chn_per] => 1.44 [ttl_trd_qty] => 31662 [volume] => 9603 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 113 [high_price] => 115.4 [low_price] => 113 [close_price] => 114.56 [chn_per] => 1.44 [ttl_trd_qty] => 31662 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 113 [high_price] => 115.4 [low_price] => 113 [close_price] => 114.03 [chn_per] => 0.97 [ttl_trd_qty] => 40159 [volume] => 8497 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 113 [high_price] => 115.4 [low_price] => 113 [close_price] => 114.03 [chn_per] => 0.97 [ttl_trd_qty] => 40159 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 113 [high_price] => 115.4 [low_price] => 113 [close_price] => 113.55 [chn_per] => 0.55 [ttl_trd_qty] => 46310 [volume] => 6151 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 113 [high_price] => 115.4 [low_price] => 113 [close_price] => 113.62 [chn_per] => 0.61 [ttl_trd_qty] => 46315 [volume] => 5 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.61 [close_price] => 113.3 [chn_per] => 0.33 [ttl_trd_qty] => 50498 [volume] => 4183 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.61 [close_price] => 113.21 [chn_per] => 0.25 [ttl_trd_qty] => 55593 [volume] => 5095 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.61 [close_price] => 113.01 [chn_per] => 0.07 [ttl_trd_qty] => 57238 [volume] => 1645 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.61 [close_price] => 112.77 [chn_per] => -0.14 [ttl_trd_qty] => 57912 [volume] => 674 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.61 [close_price] => 112.77 [chn_per] => -0.14 [ttl_trd_qty] => 57912 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.61 [close_price] => 112.78 [chn_per] => -0.13 [ttl_trd_qty] => 59514 [volume] => 1602 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.61 [close_price] => 112.78 [chn_per] => -0.13 [ttl_trd_qty] => 59514 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.61 [close_price] => 113.03 [chn_per] => 0.09 [ttl_trd_qty] => 61764 [volume] => 2250 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.61 [close_price] => 113.03 [chn_per] => 0.09 [ttl_trd_qty] => 61764 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.61 [close_price] => 112.8 [chn_per] => -0.12 [ttl_trd_qty] => 63034 [volume] => 1270 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.61 [close_price] => 113.16 [chn_per] => 0.2 [ttl_trd_qty] => 76514 [volume] => 13480 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.57 [close_price] => 113.8 [chn_per] => 0.77 [ttl_trd_qty] => 81504 [volume] => 4990 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.57 [close_price] => 113.8 [chn_per] => 0.77 [ttl_trd_qty] => 81504 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.57 [close_price] => 113.95 [chn_per] => 0.9 [ttl_trd_qty] => 89141 [volume] => 7637 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.57 [close_price] => 113.11 [chn_per] => 0.16 [ttl_trd_qty] => 91558 [volume] => 2417 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 113 [high_price] => 115.4 [low_price] => 112.35 [close_price] => 113.5 [chn_per] => 0.5 [ttl_trd_qty] => 101288 [volume] => 9730 ) ) [MANAKSIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 57.9 [chn_per] => -0.31 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 58.11 [close_price] => 58.23 [chn_per] => 0.26 [ttl_trd_qty] => 590 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 58.11 [close_price] => 58.23 [chn_per] => 0.26 [ttl_trd_qty] => 590 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 58.11 [close_price] => 58.79 [chn_per] => 1.22 [ttl_trd_qty] => 2502 [volume] => 1912 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 58.11 [close_price] => 58.98 [chn_per] => 1.55 [ttl_trd_qty] => 2581 [volume] => 79 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 58.11 [close_price] => 58.78 [chn_per] => 1.21 [ttl_trd_qty] => 4087 [volume] => 1506 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 58.11 [close_price] => 58.75 [chn_per] => 1.15 [ttl_trd_qty] => 4299 [volume] => 212 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 58.11 [close_price] => 58.75 [chn_per] => 1.15 [ttl_trd_qty] => 4299 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 58.11 [close_price] => 58.75 [chn_per] => 1.15 [ttl_trd_qty] => 5012 [volume] => 713 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 58.11 [close_price] => 58.7 [chn_per] => 1.07 [ttl_trd_qty] => 5353 [volume] => 341 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58.2 [chn_per] => 0.21 [ttl_trd_qty] => 8484 [volume] => 3131 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58.6 [chn_per] => 0.9 [ttl_trd_qty] => 8564 [volume] => 80 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58.6 [chn_per] => 0.9 [ttl_trd_qty] => 8564 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58.52 [chn_per] => 0.76 [ttl_trd_qty] => 9664 [volume] => 1100 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58.52 [chn_per] => 0.76 [ttl_trd_qty] => 9664 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58.65 [chn_per] => 0.98 [ttl_trd_qty] => 9749 [volume] => 85 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58.63 [chn_per] => 0.95 [ttl_trd_qty] => 9794 [volume] => 45 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58.63 [chn_per] => 0.95 [ttl_trd_qty] => 9794 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58.02 [chn_per] => -0.1 [ttl_trd_qty] => 16953 [volume] => 7159 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58.21 [chn_per] => 0.22 [ttl_trd_qty] => 17053 [volume] => 100 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58.17 [chn_per] => 0.15 [ttl_trd_qty] => 19062 [volume] => 2009 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58.17 [chn_per] => 0.15 [ttl_trd_qty] => 19062 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58 [chn_per] => -0.14 [ttl_trd_qty] => 19227 [volume] => 165 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.75 [close_price] => 58 [chn_per] => -0.14 [ttl_trd_qty] => 19227 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.5 [close_price] => 57.83 [chn_per] => -0.43 [ttl_trd_qty] => 21859 [volume] => 2632 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 59.53 [high_price] => 59.53 [low_price] => 57.5 [close_price] => 58.1 [chn_per] => 0.03 [ttl_trd_qty] => 23005 [volume] => 1146 ) ) [MANAKSTEEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 73 [chn_per] => -1.11 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 73.82 [high_price] => 74 [low_price] => 73.49 [close_price] => 74 [chn_per] => 0.24 [ttl_trd_qty] => 1568 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 73.82 [high_price] => 74 [low_price] => 73.49 [close_price] => 74 [chn_per] => 0.24 [ttl_trd_qty] => 1568 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 73.82 [high_price] => 74 [low_price] => 73.01 [close_price] => 73.11 [chn_per] => -0.96 [ttl_trd_qty] => 1814 [volume] => 246 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 73.82 [high_price] => 74.4 [low_price] => 73.01 [close_price] => 74 [chn_per] => 0.24 [ttl_trd_qty] => 3325 [volume] => 1511 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 73.82 [high_price] => 74.4 [low_price] => 73.01 [close_price] => 74 [chn_per] => 0.24 [ttl_trd_qty] => 9385 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 73.82 [high_price] => 75.5 [low_price] => 73.01 [close_price] => 74.9 [chn_per] => 1.46 [ttl_trd_qty] => 18286 [volume] => 8901 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 73.82 [high_price] => 75.5 [low_price] => 73.01 [close_price] => 75 [chn_per] => 1.6 [ttl_trd_qty] => 21332 [volume] => 3046 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 73.82 [high_price] => 75.5 [low_price] => 73.01 [close_price] => 75 [chn_per] => 1.6 [ttl_trd_qty] => 21332 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 73.82 [high_price] => 75.5 [low_price] => 73.01 [close_price] => 74.4 [chn_per] => 0.79 [ttl_trd_qty] => 22927 [volume] => 1595 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 73.82 [high_price] => 75.5 [low_price] => 73.01 [close_price] => 74.78 [chn_per] => 1.3 [ttl_trd_qty] => 28827 [volume] => 5900 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 73.82 [high_price] => 75.5 [low_price] => 73.01 [close_price] => 74.4 [chn_per] => 0.79 [ttl_trd_qty] => 30277 [volume] => 1450 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 73.82 [high_price] => 75.5 [low_price] => 73.01 [close_price] => 74.4 [chn_per] => 0.79 [ttl_trd_qty] => 33974 [volume] => 3697 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 73.82 [high_price] => 75.5 [low_price] => 73.01 [close_price] => 74.4 [chn_per] => 0.79 [ttl_trd_qty] => 36587 [volume] => 2613 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 73.82 [high_price] => 75.5 [low_price] => 73.01 [close_price] => 74.4 [chn_per] => 0.79 [ttl_trd_qty] => 38554 [volume] => 1967 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 73.82 [high_price] => 75.5 [low_price] => 73.01 [close_price] => 74.4 [chn_per] => 0.79 [ttl_trd_qty] => 38585 [volume] => 31 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 73.82 [high_price] => 75.5 [low_price] => 73.01 [close_price] => 74.4 [chn_per] => 0.79 [ttl_trd_qty] => 38589 [volume] => 4 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 73.82 [high_price] => 75.5 [low_price] => 73.01 [close_price] => 74.4 [chn_per] => 0.79 [ttl_trd_qty] => 38589 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 73.82 [high_price] => 75.98 [low_price] => 73.01 [close_price] => 74.5 [chn_per] => 0.92 [ttl_trd_qty] => 47770 [volume] => 9181 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 73.82 [high_price] => 75.98 [low_price] => 73.01 [close_price] => 74.5 [chn_per] => 0.92 [ttl_trd_qty] => 47770 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 73.82 [high_price] => 75.98 [low_price] => 73.01 [close_price] => 74.5 [chn_per] => 0.92 [ttl_trd_qty] => 47912 [volume] => 142 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 73.82 [high_price] => 75.98 [low_price] => 73.01 [close_price] => 74.5 [chn_per] => 0.92 [ttl_trd_qty] => 48020 [volume] => 108 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 73.82 [high_price] => 75.98 [low_price] => 73.01 [close_price] => 75 [chn_per] => 1.6 [ttl_trd_qty] => 48292 [volume] => 272 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 73.82 [high_price] => 75.98 [low_price] => 73.01 [close_price] => 74.6 [chn_per] => 1.06 [ttl_trd_qty] => 55277 [volume] => 6985 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 73.82 [high_price] => 75.98 [low_price] => 73.01 [close_price] => 74.6 [chn_per] => 1.06 [ttl_trd_qty] => 55277 [volume] => 0 ) ) [MANALIPETC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 64 [high_price] => 64.48 [low_price] => 64 [close_price] => 64.4 [chn_per] => 0.47 [ttl_trd_qty] => 1454 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 64 [high_price] => 64.89 [low_price] => 64 [close_price] => 64.48 [chn_per] => 0.59 [ttl_trd_qty] => 15128 [volume] => 13674 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 64 [high_price] => 64.89 [low_price] => 64 [close_price] => 64.48 [chn_per] => 0.59 [ttl_trd_qty] => 15128 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 64 [high_price] => 65.19 [low_price] => 64 [close_price] => 64.9 [chn_per] => 1.25 [ttl_trd_qty] => 43046 [volume] => 27918 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 64 [high_price] => 65.3 [low_price] => 64 [close_price] => 65.3 [chn_per] => 1.87 [ttl_trd_qty] => 50135 [volume] => 7089 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 64 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 1.87 [ttl_trd_qty] => 50135 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 64 [high_price] => 65.34 [low_price] => 64 [close_price] => 64.86 [chn_per] => 1.19 [ttl_trd_qty] => 58919 [volume] => 8784 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 64 [high_price] => 65.34 [low_price] => 64 [close_price] => 64.89 [chn_per] => 1.19 [ttl_trd_qty] => 58919 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 64 [high_price] => 65.34 [low_price] => 64 [close_price] => 65.01 [chn_per] => 1.42 [ttl_trd_qty] => 65644 [volume] => 6725 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 64 [high_price] => 65.34 [low_price] => 64 [close_price] => 65.01 [chn_per] => 1.42 [ttl_trd_qty] => 65644 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 64 [high_price] => 65.34 [low_price] => 64 [close_price] => 64.99 [chn_per] => 1.39 [ttl_trd_qty] => 70744 [volume] => 5100 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 64 [high_price] => 65.34 [low_price] => 64 [close_price] => 64.93 [chn_per] => 1.29 [ttl_trd_qty] => 78853 [volume] => 8109 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 64 [high_price] => 65.34 [low_price] => 64 [close_price] => 64.85 [chn_per] => 1.29 [ttl_trd_qty] => 78853 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 64 [high_price] => 65.34 [low_price] => 64 [close_price] => 64.72 [chn_per] => 0.97 [ttl_trd_qty] => 81890 [volume] => 3037 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 64 [high_price] => 65.34 [low_price] => 64 [close_price] => 64.69 [chn_per] => 0.97 [ttl_trd_qty] => 81890 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 64 [high_price] => 65.34 [low_price] => 64 [close_price] => 64.62 [chn_per] => 0.81 [ttl_trd_qty] => 82653 [volume] => 763 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 64 [high_price] => 65.34 [low_price] => 64 [close_price] => 64.55 [chn_per] => 0.81 [ttl_trd_qty] => 82653 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 64 [high_price] => 65.6 [low_price] => 64 [close_price] => 65.41 [chn_per] => 2.04 [ttl_trd_qty] => 132307 [volume] => 49654 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 64 [high_price] => 65.6 [low_price] => 64 [close_price] => 65.41 [chn_per] => 1.45 [ttl_trd_qty] => 133649 [volume] => 1342 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 64 [high_price] => 65.6 [low_price] => 64 [close_price] => 65.17 [chn_per] => 1.67 [ttl_trd_qty] => 143366 [volume] => 9717 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 64 [high_price] => 65.6 [low_price] => 64 [close_price] => 65.18 [chn_per] => 1.67 [ttl_trd_qty] => 143366 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 64 [high_price] => 65.6 [low_price] => 64 [close_price] => 65.13 [chn_per] => 1.61 [ttl_trd_qty] => 150003 [volume] => 6637 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 64 [high_price] => 65.6 [low_price] => 64 [close_price] => 65.03 [chn_per] => 1.45 [ttl_trd_qty] => 156884 [volume] => 6881 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 64 [high_price] => 65.6 [low_price] => 64 [close_price] => 65.14 [chn_per] => 1.45 [ttl_trd_qty] => 156884 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 64 [high_price] => 65.65 [low_price] => 64 [close_price] => 65.29 [chn_per] => 1.86 [ttl_trd_qty] => 199960 [volume] => 43076 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 64 [high_price] => 65.65 [low_price] => 64 [close_price] => 65.29 [chn_per] => 2.18 [ttl_trd_qty] => 223299 [volume] => 23339 ) ) [MANAPPURAM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.7 [close_price] => 320.35 [chn_per] => -1.19 [ttl_trd_qty] => 89016 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 320.1 [chn_per] => -1.26 [ttl_trd_qty] => 450369 [volume] => 361353 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 320.1 [chn_per] => -1.26 [ttl_trd_qty] => 450369 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319.65 [chn_per] => -1.4 [ttl_trd_qty] => 685562 [volume] => 235193 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 320 [chn_per] => -1.3 [ttl_trd_qty] => 734096 [volume] => 48534 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 320 [chn_per] => -1.3 [ttl_trd_qty] => 734096 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319.55 [chn_per] => -1.43 [ttl_trd_qty] => 801186 [volume] => 67090 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319.55 [chn_per] => -1.43 [ttl_trd_qty] => 801186 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 320.65 [chn_per] => -1.1 [ttl_trd_qty] => 895080 [volume] => 93894 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 320.65 [chn_per] => -1.1 [ttl_trd_qty] => 895080 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319.95 [chn_per] => -1.31 [ttl_trd_qty] => 936280 [volume] => 41200 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319.25 [chn_per] => -1.53 [ttl_trd_qty] => 979265 [volume] => 42985 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319.25 [chn_per] => -1.53 [ttl_trd_qty] => 979265 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319.6 [chn_per] => -1.42 [ttl_trd_qty] => 1105218 [volume] => 125953 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319.6 [chn_per] => -1.42 [ttl_trd_qty] => 1105218 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319.3 [chn_per] => -1.51 [ttl_trd_qty] => 1139944 [volume] => 34726 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319.3 [chn_per] => -1.51 [ttl_trd_qty] => 1139944 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319.15 [chn_per] => -1.56 [ttl_trd_qty] => 1371894 [volume] => 231950 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319.85 [chn_per] => -1.34 [ttl_trd_qty] => 1391406 [volume] => 19512 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319 [chn_per] => -1.6 [ttl_trd_qty] => 1402987 [volume] => 11581 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 319 [chn_per] => -1.6 [ttl_trd_qty] => 1402987 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 319 [high_price] => 322.75 [low_price] => 317.1 [close_price] => 317.65 [chn_per] => -2.02 [ttl_trd_qty] => 1588962 [volume] => 185975 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 319 [high_price] => 322.75 [low_price] => 316.3 [close_price] => 317.2 [chn_per] => -2.16 [ttl_trd_qty] => 1641164 [volume] => 52202 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 319 [high_price] => 322.75 [low_price] => 316.3 [close_price] => 317.2 [chn_per] => -2.16 [ttl_trd_qty] => 1641164 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 319 [high_price] => 322.75 [low_price] => 316.3 [close_price] => 317.6 [chn_per] => -2.04 [ttl_trd_qty] => 1807746 [volume] => 166582 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 319 [high_price] => 322.75 [low_price] => 315 [close_price] => 316.15 [chn_per] => -2.48 [ttl_trd_qty] => 2097567 [volume] => 289821 ) ) [MANBA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 138.9 [high_price] => 141.4 [low_price] => 138.07 [close_price] => 140.78 [chn_per] => 2.49 [ttl_trd_qty] => 5290 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 138.07 [close_price] => 139.96 [chn_per] => 1.89 [ttl_trd_qty] => 71838 [volume] => 66548 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 138.07 [close_price] => 139.59 [chn_per] => 1.62 [ttl_trd_qty] => 79250 [volume] => 7412 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 138.07 [close_price] => 139.59 [chn_per] => 1.62 [ttl_trd_qty] => 79250 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 138.07 [close_price] => 139.78 [chn_per] => 1.76 [ttl_trd_qty] => 96001 [volume] => 16751 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 138.07 [close_price] => 139.7 [chn_per] => 1.7 [ttl_trd_qty] => 100233 [volume] => 4232 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 138.07 [close_price] => 138.73 [chn_per] => 1 [ttl_trd_qty] => 106112 [volume] => 5879 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 138.07 [close_price] => 138.73 [chn_per] => 1 [ttl_trd_qty] => 106112 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 138.07 [close_price] => 138.66 [chn_per] => 0.95 [ttl_trd_qty] => 121074 [volume] => 14962 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 138.07 [close_price] => 138.45 [chn_per] => 0.79 [ttl_trd_qty] => 124466 [volume] => 3392 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 138.07 [close_price] => 138.45 [chn_per] => 0.79 [ttl_trd_qty] => 124466 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 137.88 [chn_per] => 0.38 [ttl_trd_qty] => 137670 [volume] => 13204 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 137.9 [chn_per] => 0.39 [ttl_trd_qty] => 145241 [volume] => 7571 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 137.2 [chn_per] => -0.12 [ttl_trd_qty] => 168638 [volume] => 23397 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 138.2 [chn_per] => 0.61 [ttl_trd_qty] => 172191 [volume] => 3553 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 138.36 [chn_per] => 0.73 [ttl_trd_qty] => 172879 [volume] => 688 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 137.89 [chn_per] => 0.39 [ttl_trd_qty] => 179510 [volume] => 6631 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 137.89 [chn_per] => 0.39 [ttl_trd_qty] => 179510 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 137.76 [chn_per] => 0.29 [ttl_trd_qty] => 180087 [volume] => 577 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 137.72 [chn_per] => 0.26 [ttl_trd_qty] => 185599 [volume] => 5512 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 137.89 [chn_per] => 0.39 [ttl_trd_qty] => 191115 [volume] => 5516 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 137.89 [chn_per] => 0.39 [ttl_trd_qty] => 191115 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 137.96 [chn_per] => 0.44 [ttl_trd_qty] => 197161 [volume] => 6046 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 138.5 [chn_per] => 0.83 [ttl_trd_qty] => 197547 [volume] => 386 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 139.1 [chn_per] => 1.27 [ttl_trd_qty] => 205559 [volume] => 8012 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 138.9 [high_price] => 141.5 [low_price] => 136.89 [close_price] => 139 [chn_per] => 1.19 [ttl_trd_qty] => 219577 [volume] => 14018 ) ) [MANGLMCEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 916 [high_price] => 916 [low_price] => 916 [close_price] => 916 [chn_per] => 0.3 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 916 [high_price] => 916 [low_price] => 910.45 [close_price] => 913 [chn_per] => -0.03 [ttl_trd_qty] => 97 [volume] => 95 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 916 [high_price] => 916 [low_price] => 909 [close_price] => 909 [chn_per] => -0.47 [ttl_trd_qty] => 345 [volume] => 248 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 916 [high_price] => 916 [low_price] => 909 [close_price] => 909.2 [chn_per] => -0.44 [ttl_trd_qty] => 368 [volume] => 23 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 916 [high_price] => 916 [low_price] => 906.5 [close_price] => 907.55 [chn_per] => -0.62 [ttl_trd_qty] => 782 [volume] => 414 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 916 [high_price] => 916 [low_price] => 906.5 [close_price] => 907.55 [chn_per] => -0.62 [ttl_trd_qty] => 782 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 916 [high_price] => 916 [low_price] => 906 [close_price] => 906 [chn_per] => -0.79 [ttl_trd_qty] => 2753 [volume] => 1971 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 916 [high_price] => 916 [low_price] => 906 [close_price] => 906 [chn_per] => -0.79 [ttl_trd_qty] => 2753 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 905 [chn_per] => -0.9 [ttl_trd_qty] => 2888 [volume] => 135 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 907 [chn_per] => -0.68 [ttl_trd_qty] => 3198 [volume] => 310 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 910 [chn_per] => -0.36 [ttl_trd_qty] => 3900 [volume] => 702 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 910 [chn_per] => -0.36 [ttl_trd_qty] => 4410 [volume] => 510 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 908.1 [chn_per] => -0.56 [ttl_trd_qty] => 4900 [volume] => 490 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 914.15 [chn_per] => 0.1 [ttl_trd_qty] => 5954 [volume] => 1054 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 914.15 [chn_per] => 0.1 [ttl_trd_qty] => 5954 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 913.9 [chn_per] => 0.07 [ttl_trd_qty] => 6699 [volume] => 745 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 913.9 [chn_per] => 0.07 [ttl_trd_qty] => 6699 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 915 [chn_per] => 0.19 [ttl_trd_qty] => 7483 [volume] => 784 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 915 [chn_per] => 0.19 [ttl_trd_qty] => 7683 [volume] => 200 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 915 [chn_per] => 0.19 [ttl_trd_qty] => 7883 [volume] => 200 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 916 [chn_per] => 0.3 [ttl_trd_qty] => 8380 [volume] => 497 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 916 [chn_per] => 0.3 [ttl_trd_qty] => 8580 [volume] => 200 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 916 [chn_per] => 0.3 [ttl_trd_qty] => 8580 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 912.75 [chn_per] => -0.05 [ttl_trd_qty] => 9049 [volume] => 469 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 912.65 [chn_per] => -0.07 [ttl_trd_qty] => 10176 [volume] => 1127 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 916 [high_price] => 916 [low_price] => 905 [close_price] => 916 [chn_per] => 0.3 [ttl_trd_qty] => 12062 [volume] => 1886 ) ) [MANINDS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 586.35 [high_price] => 586.7 [low_price] => 584.5 [close_price] => 586.65 [chn_per] => 0.86 [ttl_trd_qty] => 1867 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 586.35 [high_price] => 593 [low_price] => 583 [close_price] => 592 [chn_per] => 1.78 [ttl_trd_qty] => 45991 [volume] => 44124 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 586.35 [high_price] => 593 [low_price] => 583 [close_price] => 592 [chn_per] => 1.78 [ttl_trd_qty] => 45991 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 586.35 [high_price] => 593 [low_price] => 583 [close_price] => 590.25 [chn_per] => 1.48 [ttl_trd_qty] => 69509 [volume] => 23518 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 586.35 [high_price] => 593 [low_price] => 583 [close_price] => 590.55 [chn_per] => 1.53 [ttl_trd_qty] => 89801 [volume] => 20292 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 586.35 [high_price] => 593 [low_price] => 583 [close_price] => 590.55 [chn_per] => 1.53 [ttl_trd_qty] => 89801 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 586.35 [high_price] => 593 [low_price] => 583 [close_price] => 589 [chn_per] => 1.26 [ttl_trd_qty] => 100049 [volume] => 10248 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 586.35 [high_price] => 593 [low_price] => 583 [close_price] => 589 [chn_per] => 1.26 [ttl_trd_qty] => 100049 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 583 [close_price] => 592.35 [chn_per] => 1.84 [ttl_trd_qty] => 112786 [volume] => 12737 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 583 [close_price] => 588.95 [chn_per] => 1.26 [ttl_trd_qty] => 118842 [volume] => 6056 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 583 [close_price] => 587 [chn_per] => 0.92 [ttl_trd_qty] => 121209 [volume] => 2367 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 583 [close_price] => 586.9 [chn_per] => 0.9 [ttl_trd_qty] => 123747 [volume] => 2538 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 583 [close_price] => 586.9 [chn_per] => 0.9 [ttl_trd_qty] => 123747 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 581.65 [close_price] => 582.15 [chn_per] => 0.09 [ttl_trd_qty] => 135798 [volume] => 12051 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 581.65 [close_price] => 582.95 [chn_per] => 0.22 [ttl_trd_qty] => 138303 [volume] => 2505 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 581 [close_price] => 582.85 [chn_per] => 0.21 [ttl_trd_qty] => 142817 [volume] => 4514 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 581 [close_price] => 582.85 [chn_per] => 0.21 [ttl_trd_qty] => 142817 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 581 [close_price] => 582 [chn_per] => 0.06 [ttl_trd_qty] => 148928 [volume] => 6111 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 580 [close_price] => 580.7 [chn_per] => -0.16 [ttl_trd_qty] => 150780 [volume] => 1852 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 580 [close_price] => 580.7 [chn_per] => -0.16 [ttl_trd_qty] => 150780 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 579 [close_price] => 582.65 [chn_per] => 0.17 [ttl_trd_qty] => 158042 [volume] => 7262 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 579 [close_price] => 583 [chn_per] => 0.23 [ttl_trd_qty] => 159829 [volume] => 1787 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 579 [close_price] => 581.8 [chn_per] => 0.03 [ttl_trd_qty] => 161365 [volume] => 1536 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 579 [close_price] => 582.25 [chn_per] => 0.1 [ttl_trd_qty] => 164121 [volume] => 2756 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 579 [close_price] => 582.25 [chn_per] => 0.1 [ttl_trd_qty] => 164121 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 586.35 [high_price] => 593.4 [low_price] => 579 [close_price] => 583.75 [chn_per] => 0.36 [ttl_trd_qty] => 190386 [volume] => 26265 ) ) [MANINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 104.18 [high_price] => 104.6 [low_price] => 104.18 [close_price] => 104.6 [chn_per] => 0.4 [ttl_trd_qty] => 5382 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 104.18 [high_price] => 105.75 [low_price] => 104.18 [close_price] => 105.64 [chn_per] => 1.4 [ttl_trd_qty] => 135411 [volume] => 130029 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 104.18 [high_price] => 105.75 [low_price] => 104.18 [close_price] => 105.64 [chn_per] => 1.4 [ttl_trd_qty] => 135411 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 104.18 [high_price] => 105.75 [low_price] => 104.18 [close_price] => 105.7 [chn_per] => 1.46 [ttl_trd_qty] => 152327 [volume] => 16916 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 104.18 [high_price] => 106 [low_price] => 104.18 [close_price] => 106 [chn_per] => 1.75 [ttl_trd_qty] => 432249 [volume] => 279922 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 104.18 [high_price] => 107 [low_price] => 104.18 [close_price] => 106.94 [chn_per] => 2.65 [ttl_trd_qty] => 648542 [volume] => 216293 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 104.18 [high_price] => 107 [low_price] => 104.18 [close_price] => 106.6 [chn_per] => 2.32 [ttl_trd_qty] => 733055 [volume] => 84513 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 104.18 [high_price] => 107 [low_price] => 104.18 [close_price] => 106.6 [chn_per] => 2.32 [ttl_trd_qty] => 733055 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 104.18 [high_price] => 107 [low_price] => 104.18 [close_price] => 106.2 [chn_per] => 1.94 [ttl_trd_qty] => 842419 [volume] => 109364 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 104.18 [high_price] => 107 [low_price] => 104.18 [close_price] => 106.56 [chn_per] => 2.28 [ttl_trd_qty] => 912651 [volume] => 70232 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 104.18 [high_price] => 107 [low_price] => 104.18 [close_price] => 106.69 [chn_per] => 2.41 [ttl_trd_qty] => 936434 [volume] => 23783 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 104.18 [high_price] => 107 [low_price] => 104.18 [close_price] => 106.58 [chn_per] => 2.3 [ttl_trd_qty] => 995356 [volume] => 58922 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 104.18 [high_price] => 107 [low_price] => 104.18 [close_price] => 106.58 [chn_per] => 2.3 [ttl_trd_qty] => 995356 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 104.18 [high_price] => 107 [low_price] => 104 [close_price] => 104.8 [chn_per] => 0.6 [ttl_trd_qty] => 1464274 [volume] => 468918 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 104.18 [high_price] => 107 [low_price] => 104 [close_price] => 104.7 [chn_per] => 0.5 [ttl_trd_qty] => 1475319 [volume] => 11045 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 104.18 [high_price] => 107 [low_price] => 104 [close_price] => 104.6 [chn_per] => 0.4 [ttl_trd_qty] => 1499399 [volume] => 24080 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 104.18 [high_price] => 107 [low_price] => 104 [close_price] => 104.5 [chn_per] => 0.31 [ttl_trd_qty] => 1508237 [volume] => 8838 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 104.18 [high_price] => 107 [low_price] => 104 [close_price] => 104.5 [chn_per] => 0.31 [ttl_trd_qty] => 1508237 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 104.18 [high_price] => 107 [low_price] => 104 [close_price] => 104.13 [chn_per] => -0.05 [ttl_trd_qty] => 1540748 [volume] => 32511 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 104.18 [high_price] => 107 [low_price] => 104 [close_price] => 104.31 [chn_per] => 0.12 [ttl_trd_qty] => 1591131 [volume] => 50383 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 104.18 [high_price] => 107 [low_price] => 104 [close_price] => 104.39 [chn_per] => 0.2 [ttl_trd_qty] => 1599435 [volume] => 8304 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 104.18 [high_price] => 107 [low_price] => 104 [close_price] => 104.39 [chn_per] => 0.2 [ttl_trd_qty] => 1599435 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 104.18 [high_price] => 107 [low_price] => 103.8 [close_price] => 104.19 [chn_per] => 0.01 [ttl_trd_qty] => 1679912 [volume] => 80477 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 104.18 [high_price] => 107 [low_price] => 103.8 [close_price] => 104.19 [chn_per] => 0.01 [ttl_trd_qty] => 1679912 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 104.18 [high_price] => 107 [low_price] => 103.8 [close_price] => 104.08 [chn_per] => -0.1 [ttl_trd_qty] => 1762380 [volume] => 82468 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 104.18 [high_price] => 107 [low_price] => 103.74 [close_price] => 104.1 [chn_per] => -0.08 [ttl_trd_qty] => 1861760 [volume] => 99380 ) ) [MANKIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2552.8 [close_price] => 2567.3 [chn_per] => 0.85 [ttl_trd_qty] => 7544 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2528.7 [close_price] => 2535.6 [chn_per] => -0.39 [ttl_trd_qty] => 34302 [volume] => 26758 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2528.7 [close_price] => 2535.6 [chn_per] => -0.39 [ttl_trd_qty] => 34302 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2515 [close_price] => 2518.1 [chn_per] => -1.08 [ttl_trd_qty] => 49293 [volume] => 14991 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2515 [close_price] => 2523.6 [chn_per] => -0.86 [ttl_trd_qty] => 59941 [volume] => 10648 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2515 [close_price] => 2523.6 [chn_per] => -0.86 [ttl_trd_qty] => 59941 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2513.5 [close_price] => 2518.8 [chn_per] => -1.05 [ttl_trd_qty] => 74630 [volume] => 14689 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2513.5 [close_price] => 2518.8 [chn_per] => -1.05 [ttl_trd_qty] => 74630 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2511 [close_price] => 2520 [chn_per] => -1.01 [ttl_trd_qty] => 82476 [volume] => 7846 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2511 [close_price] => 2515 [chn_per] => -1.2 [ttl_trd_qty] => 84619 [volume] => 2143 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2511 [close_price] => 2516 [chn_per] => -1.16 [ttl_trd_qty] => 87728 [volume] => 3109 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2511 [close_price] => 2516.7 [chn_per] => -1.14 [ttl_trd_qty] => 90147 [volume] => 2419 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2511 [close_price] => 2516.7 [chn_per] => -1.14 [ttl_trd_qty] => 90147 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2502 [close_price] => 2508.7 [chn_per] => -1.45 [ttl_trd_qty] => 102507 [volume] => 12360 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2502 [close_price] => 2508.2 [chn_per] => -1.47 [ttl_trd_qty] => 103845 [volume] => 1338 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2502 [close_price] => 2508.3 [chn_per] => -1.47 [ttl_trd_qty] => 105526 [volume] => 1681 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2502 [close_price] => 2508.3 [chn_per] => -1.47 [ttl_trd_qty] => 105526 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2497 [close_price] => 2497.3 [chn_per] => -1.9 [ttl_trd_qty] => 119649 [volume] => 14123 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2497 [close_price] => 2508.4 [chn_per] => -1.46 [ttl_trd_qty] => 126586 [volume] => 6937 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2497 [close_price] => 2508.4 [chn_per] => -1.46 [ttl_trd_qty] => 126586 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2497 [close_price] => 2508.3 [chn_per] => -1.47 [ttl_trd_qty] => 130397 [volume] => 3811 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2497 [close_price] => 2506 [chn_per] => -1.56 [ttl_trd_qty] => 133551 [volume] => 3154 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2495 [close_price] => 2503.5 [chn_per] => -1.65 [ttl_trd_qty] => 144218 [volume] => 10667 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2495 [close_price] => 2502.4 [chn_per] => -1.7 [ttl_trd_qty] => 151780 [volume] => 7562 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2495 [close_price] => 2502.4 [chn_per] => -1.7 [ttl_trd_qty] => 151780 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2555.9 [high_price] => 2570.8 [low_price] => 2475.1 [close_price] => 2482.9 [chn_per] => -2.46 [ttl_trd_qty] => 211207 [volume] => 59427 ) ) [MANOMAY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 182.5 [chn_per] => -0.03 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 182.5 [chn_per] => -0.03 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 182.5 [chn_per] => -0.03 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 182.5 [chn_per] => -0.03 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 182.5 [chn_per] => -0.03 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 182.5 [chn_per] => -0.03 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 184.01 [high_price] => 184.01 [low_price] => 184.01 [close_price] => 184.01 [chn_per] => 0.8 [ttl_trd_qty] => 1 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 184.01 [high_price] => 184.01 [low_price] => 184.01 [close_price] => 184.01 [chn_per] => 0.8 [ttl_trd_qty] => 1 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 184.01 [high_price] => 184.01 [low_price] => 184.01 [close_price] => 184.01 [chn_per] => 0.8 [ttl_trd_qty] => 1 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 184.01 [high_price] => 185.06 [low_price] => 183.62 [close_price] => 183.62 [chn_per] => 0.59 [ttl_trd_qty] => 378 [volume] => 377 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 184.01 [high_price] => 185.06 [low_price] => 183.62 [close_price] => 183.62 [chn_per] => 0.59 [ttl_trd_qty] => 378 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 184.01 [high_price] => 185.06 [low_price] => 183.62 [close_price] => 183.62 [chn_per] => 0.59 [ttl_trd_qty] => 378 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 184.01 [high_price] => 185.06 [low_price] => 183.62 [close_price] => 183.62 [chn_per] => 0.59 [ttl_trd_qty] => 378 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 184.01 [high_price] => 185.38 [low_price] => 183.62 [close_price] => 185.38 [chn_per] => 1.55 [ttl_trd_qty] => 445 [volume] => 67 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 184.01 [high_price] => 185.38 [low_price] => 183.62 [close_price] => 183.7 [chn_per] => 0.63 [ttl_trd_qty] => 455 [volume] => 10 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 184.01 [high_price] => 185.38 [low_price] => 183.62 [close_price] => 183.7 [chn_per] => 0.63 [ttl_trd_qty] => 455 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 184.01 [high_price] => 185.38 [low_price] => 183.62 [close_price] => 183.7 [chn_per] => 0.63 [ttl_trd_qty] => 455 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 184.01 [high_price] => 186 [low_price] => 183.62 [close_price] => 186 [chn_per] => 1.89 [ttl_trd_qty] => 1009 [volume] => 554 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 184.01 [high_price] => 186 [low_price] => 183.62 [close_price] => 186 [chn_per] => 1.89 [ttl_trd_qty] => 1009 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 184.01 [high_price] => 186 [low_price] => 183.62 [close_price] => 186 [chn_per] => 1.89 [ttl_trd_qty] => 1009 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 184.01 [high_price] => 186 [low_price] => 183.62 [close_price] => 186 [chn_per] => 1.89 [ttl_trd_qty] => 1009 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 184.01 [high_price] => 186 [low_price] => 183.62 [close_price] => 186 [chn_per] => 1.89 [ttl_trd_qty] => 1009 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 184.01 [high_price] => 186 [low_price] => 183.62 [close_price] => 186 [chn_per] => 1.89 [ttl_trd_qty] => 1009 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 184.01 [high_price] => 186 [low_price] => 183.62 [close_price] => 185.99 [chn_per] => 1.88 [ttl_trd_qty] => 1109 [volume] => 100 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 184.01 [high_price] => 186 [low_price] => 183.62 [close_price] => 185.99 [chn_per] => 1.88 [ttl_trd_qty] => 1109 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 184.01 [high_price] => 186 [low_price] => 183.62 [close_price] => 184.73 [chn_per] => 1.19 [ttl_trd_qty] => 1720 [volume] => 611 ) ) [MANORAMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1662.5 [close_price] => 1665.8 [chn_per] => 0.63 [ttl_trd_qty] => 3378 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1635 [close_price] => 1644 [chn_per] => -0.68 [ttl_trd_qty] => 28934 [volume] => 25556 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1635 [close_price] => 1644 [chn_per] => -0.68 [ttl_trd_qty] => 28934 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1628.1 [close_price] => 1633.6 [chn_per] => -1.31 [ttl_trd_qty] => 47346 [volume] => 18412 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1618.2 [close_price] => 1618.2 [chn_per] => -2.24 [ttl_trd_qty] => 76050 [volume] => 28704 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1612 [close_price] => 1616.3 [chn_per] => -2.36 [ttl_trd_qty] => 88904 [volume] => 12854 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1601 [close_price] => 1614.5 [chn_per] => -2.46 [ttl_trd_qty] => 121980 [volume] => 33076 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1601 [close_price] => 1614.5 [chn_per] => -2.46 [ttl_trd_qty] => 121980 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1595 [close_price] => 1604 [chn_per] => -3.1 [ttl_trd_qty] => 159693 [volume] => 37713 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1595 [close_price] => 1609 [chn_per] => -2.8 [ttl_trd_qty] => 167993 [volume] => 8300 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1595 [close_price] => 1607.9 [chn_per] => -2.86 [ttl_trd_qty] => 172138 [volume] => 4145 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1595 [close_price] => 1605.9 [chn_per] => -2.98 [ttl_trd_qty] => 175741 [volume] => 3603 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1595 [close_price] => 1605.9 [chn_per] => -2.98 [ttl_trd_qty] => 175741 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1595 [close_price] => 1598.7 [chn_per] => -3.42 [ttl_trd_qty] => 185370 [volume] => 9629 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1592 [close_price] => 1596.1 [chn_per] => -3.58 [ttl_trd_qty] => 195893 [volume] => 10523 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1588 [close_price] => 1589.4 [chn_per] => -3.98 [ttl_trd_qty] => 217961 [volume] => 22068 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1587 [close_price] => 1593.9 [chn_per] => -3.71 [ttl_trd_qty] => 231817 [volume] => 13856 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1587 [close_price] => 1593.9 [chn_per] => -3.71 [ttl_trd_qty] => 231817 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1587 [close_price] => 1597 [chn_per] => -3.52 [ttl_trd_qty] => 237038 [volume] => 5221 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1580.8 [close_price] => 1580.9 [chn_per] => -4.49 [ttl_trd_qty] => 258709 [volume] => 21671 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1577.5 [close_price] => 1584.5 [chn_per] => -4.28 [ttl_trd_qty] => 270185 [volume] => 11476 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1577.5 [close_price] => 1584.5 [chn_per] => -4.28 [ttl_trd_qty] => 270185 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1565.7 [close_price] => 1574 [chn_per] => -4.91 [ttl_trd_qty] => 311981 [volume] => 41796 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1565.7 [close_price] => 1574 [chn_per] => -4.91 [ttl_trd_qty] => 311981 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1565.6 [close_price] => 1567.7 [chn_per] => -5.29 [ttl_trd_qty] => 347861 [volume] => 35880 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1669.4 [high_price] => 1676.7 [low_price] => 1555 [close_price] => 1562 [chn_per] => -5.64 [ttl_trd_qty] => 390234 [volume] => 42373 ) ) [MANORG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 555 [chn_per] => 0.23 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 552.9 [close_price] => 552.9 [chn_per] => -0.15 [ttl_trd_qty] => 1 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 552.9 [close_price] => 552.9 [chn_per] => -0.15 [ttl_trd_qty] => 1 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 538.05 [close_price] => 541 [chn_per] => -2.3 [ttl_trd_qty] => 218 [volume] => 217 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 538.05 [close_price] => 549.95 [chn_per] => -0.69 [ttl_trd_qty] => 318 [volume] => 100 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 538.05 [close_price] => 552.9 [chn_per] => -0.15 [ttl_trd_qty] => 322 [volume] => 4 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 538.05 [close_price] => 545 [chn_per] => -1.58 [ttl_trd_qty] => 332 [volume] => 10 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 538.05 [close_price] => 545 [chn_per] => -1.58 [ttl_trd_qty] => 336 [volume] => 4 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 538.05 [close_price] => 545 [chn_per] => -1.58 [ttl_trd_qty] => 336 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 538.05 [close_price] => 545 [chn_per] => -1.58 [ttl_trd_qty] => 431 [volume] => 95 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 538.05 [close_price] => 545 [chn_per] => -1.58 [ttl_trd_qty] => 431 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 538.05 [close_price] => 545 [chn_per] => -1.58 [ttl_trd_qty] => 5506 [volume] => 5075 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 538.05 [close_price] => 545 [chn_per] => -1.58 [ttl_trd_qty] => 5506 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 538.05 [close_price] => 545 [chn_per] => -1.58 [ttl_trd_qty] => 5507 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 552.9 [high_price] => 552.9 [low_price] => 538.05 [close_price] => 545 [chn_per] => -1.58 [ttl_trd_qty] => 5507 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 552.9 [high_price] => 554 [low_price] => 538.05 [close_price] => 554 [chn_per] => 0.05 [ttl_trd_qty] => 5544 [volume] => 37 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 552.9 [high_price] => 554 [low_price] => 538.05 [close_price] => 554 [chn_per] => 0.05 [ttl_trd_qty] => 5544 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 552.9 [high_price] => 554 [low_price] => 538.05 [close_price] => 554 [chn_per] => 0.05 [ttl_trd_qty] => 5545 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 552.9 [high_price] => 554 [low_price] => 538.05 [close_price] => 554 [chn_per] => 0.05 [ttl_trd_qty] => 5545 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 552.9 [high_price] => 554 [low_price] => 538.05 [close_price] => 554 [chn_per] => 0.05 [ttl_trd_qty] => 5545 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 552.9 [high_price] => 554 [low_price] => 538.05 [close_price] => 551.25 [chn_per] => -0.45 [ttl_trd_qty] => 5546 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 552.9 [high_price] => 554 [low_price] => 538.05 [close_price] => 551.25 [chn_per] => -0.45 [ttl_trd_qty] => 5546 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 552.9 [high_price] => 554 [low_price] => 530 [close_price] => 530 [chn_per] => -4.29 [ttl_trd_qty] => 6221 [volume] => 675 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 552.9 [high_price] => 554 [low_price] => 530 [close_price] => 530 [chn_per] => -4.29 [ttl_trd_qty] => 6221 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 552.9 [high_price] => 554 [low_price] => 530 [close_price] => 549.9 [chn_per] => -0.7 [ttl_trd_qty] => 6222 [volume] => 1 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 552.9 [high_price] => 554 [low_price] => 530 [close_price] => 549.9 [chn_per] => -0.7 [ttl_trd_qty] => 6222 [volume] => 0 ) ) [MANUFGBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 159.16 [high_price] => 159.16 [low_price] => 159.16 [close_price] => 159.16 [chn_per] => 0 [ttl_trd_qty] => 173 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 159.16 [high_price] => 159.95 [low_price] => 159.16 [close_price] => 159.57 [chn_per] => 0.26 [ttl_trd_qty] => 1444 [volume] => 1271 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 159.16 [high_price] => 159.95 [low_price] => 159.16 [close_price] => 159.57 [chn_per] => 0.26 [ttl_trd_qty] => 1444 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 159.16 [high_price] => 159.95 [low_price] => 159.16 [close_price] => 159.57 [chn_per] => 0.26 [ttl_trd_qty] => 1921 [volume] => 477 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 159.16 [high_price] => 160.08 [low_price] => 159.16 [close_price] => 160.08 [chn_per] => 0.58 [ttl_trd_qty] => 2077 [volume] => 156 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 159.16 [high_price] => 160.08 [low_price] => 159.16 [close_price] => 160.08 [chn_per] => 0.58 [ttl_trd_qty] => 2077 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 159.16 [close_price] => 159.81 [chn_per] => 0.41 [ttl_trd_qty] => 2870 [volume] => 793 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 159.16 [close_price] => 159.81 [chn_per] => 0.41 [ttl_trd_qty] => 2870 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 159.16 [close_price] => 159.81 [chn_per] => 0.41 [ttl_trd_qty] => 2930 [volume] => 60 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 159.16 [close_price] => 159.81 [chn_per] => 0.41 [ttl_trd_qty] => 2930 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 159.16 [close_price] => 159.8 [chn_per] => 0.4 [ttl_trd_qty] => 2960 [volume] => 30 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 159.16 [close_price] => 159.63 [chn_per] => 0.3 [ttl_trd_qty] => 3098 [volume] => 138 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 159.16 [close_price] => 159.63 [chn_per] => 0.3 [ttl_trd_qty] => 3098 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 159 [close_price] => 159.01 [chn_per] => -0.09 [ttl_trd_qty] => 5611 [volume] => 2513 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 159 [close_price] => 159.01 [chn_per] => -0.09 [ttl_trd_qty] => 5611 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 158.76 [close_price] => 158.76 [chn_per] => -0.25 [ttl_trd_qty] => 5622 [volume] => 11 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 158.76 [close_price] => 158.76 [chn_per] => -0.25 [ttl_trd_qty] => 5622 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 158.68 [close_price] => 159.34 [chn_per] => 0.11 [ttl_trd_qty] => 5629 [volume] => 7 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 158.68 [close_price] => 159.34 [chn_per] => 0.11 [ttl_trd_qty] => 5629 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 158.68 [close_price] => 159.63 [chn_per] => 0.3 [ttl_trd_qty] => 5754 [volume] => 125 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 158.68 [close_price] => 159.63 [chn_per] => 0.3 [ttl_trd_qty] => 5754 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 158.68 [close_price] => 159.6 [chn_per] => 0.28 [ttl_trd_qty] => 5761 [volume] => 7 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 158.68 [close_price] => 159.72 [chn_per] => 0.35 [ttl_trd_qty] => 5762 [volume] => 1 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 158.68 [close_price] => 159.72 [chn_per] => 0.35 [ttl_trd_qty] => 5762 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 158.68 [close_price] => 159.01 [chn_per] => -0.09 [ttl_trd_qty] => 5910 [volume] => 148 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 159.16 [high_price] => 160.13 [low_price] => 158.68 [close_price] => 159.55 [chn_per] => 0.25 [ttl_trd_qty] => 6012 [volume] => 102 ) ) [MANYAVAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 412 [high_price] => 412 [low_price] => 409 [close_price] => 409.45 [chn_per] => 0.28 [ttl_trd_qty] => 587 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 412 [high_price] => 412 [low_price] => 409 [close_price] => 409.45 [chn_per] => 0.28 [ttl_trd_qty] => 587 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 412 [high_price] => 414.05 [low_price] => 409 [close_price] => 409.2 [chn_per] => 0.22 [ttl_trd_qty] => 5575 [volume] => 4988 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 412 [high_price] => 414.05 [low_price] => 406.75 [close_price] => 407.8 [chn_per] => -0.12 [ttl_trd_qty] => 10255 [volume] => 4680 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 412 [high_price] => 414.05 [low_price] => 406.75 [close_price] => 407.8 [chn_per] => -0.12 [ttl_trd_qty] => 10255 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 412 [high_price] => 414.05 [low_price] => 406.75 [close_price] => 407.35 [chn_per] => -0.23 [ttl_trd_qty] => 15439 [volume] => 5184 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 412 [high_price] => 414.05 [low_price] => 406.75 [close_price] => 407.35 [chn_per] => -0.23 [ttl_trd_qty] => 15439 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 412 [high_price] => 414.05 [low_price] => 404.25 [close_price] => 404.75 [chn_per] => -0.87 [ttl_trd_qty] => 22890 [volume] => 7451 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 412 [high_price] => 414.05 [low_price] => 404.25 [close_price] => 406.55 [chn_per] => -0.43 [ttl_trd_qty] => 28667 [volume] => 5777 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 412 [high_price] => 414.05 [low_price] => 404.25 [close_price] => 406.55 [chn_per] => -0.43 [ttl_trd_qty] => 28667 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 412 [high_price] => 414.05 [low_price] => 404.25 [close_price] => 405 [chn_per] => -0.81 [ttl_trd_qty] => 32579 [volume] => 3912 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 412 [high_price] => 414.05 [low_price] => 404.25 [close_price] => 405 [chn_per] => -0.81 [ttl_trd_qty] => 32579 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 412 [high_price] => 414.05 [low_price] => 404.25 [close_price] => 404.3 [chn_per] => -0.98 [ttl_trd_qty] => 39997 [volume] => 7418 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 412 [high_price] => 414.05 [low_price] => 404 [close_price] => 404.55 [chn_per] => -0.92 [ttl_trd_qty] => 41429 [volume] => 1432 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 412 [high_price] => 414.05 [low_price] => 404 [close_price] => 404.25 [chn_per] => -0.99 [ttl_trd_qty] => 42346 [volume] => 917 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 412 [high_price] => 414.05 [low_price] => 404 [close_price] => 404.4 [chn_per] => -0.96 [ttl_trd_qty] => 42732 [volume] => 386 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 412 [high_price] => 414.05 [low_price] => 404 [close_price] => 404.85 [chn_per] => -0.84 [ttl_trd_qty] => 43420 [volume] => 688 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 412 [high_price] => 414.05 [low_price] => 404 [close_price] => 404.85 [chn_per] => -0.84 [ttl_trd_qty] => 43420 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 412 [high_price] => 414.05 [low_price] => 404 [close_price] => 404.3 [chn_per] => -0.98 [ttl_trd_qty] => 47301 [volume] => 3881 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 412 [high_price] => 414.05 [low_price] => 404 [close_price] => 404.5 [chn_per] => -0.93 [ttl_trd_qty] => 47987 [volume] => 686 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 412 [high_price] => 414.05 [low_price] => 404 [close_price] => 404.4 [chn_per] => -0.96 [ttl_trd_qty] => 48894 [volume] => 907 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 412 [high_price] => 414.05 [low_price] => 404 [close_price] => 404.25 [chn_per] => -0.99 [ttl_trd_qty] => 49461 [volume] => 567 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 412 [high_price] => 414.05 [low_price] => 401.6 [close_price] => 404.2 [chn_per] => -1 [ttl_trd_qty] => 55330 [volume] => 5869 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 412 [high_price] => 414.05 [low_price] => 401.6 [close_price] => 404.55 [chn_per] => -0.92 [ttl_trd_qty] => 58882 [volume] => 3552 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 412 [high_price] => 414.05 [low_price] => 401.6 [close_price] => 404.35 [chn_per] => -0.97 [ttl_trd_qty] => 58972 [volume] => 90 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 412 [high_price] => 414.05 [low_price] => 401.6 [close_price] => 402.85 [chn_per] => -1.33 [ttl_trd_qty] => 67261 [volume] => 8289 ) ) [MAPMYINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 813.95 [high_price] => 817 [low_price] => 813.5 [close_price] => 816.25 [chn_per] => 0.8 [ttl_trd_qty] => 2306 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 813.95 [high_price] => 823.95 [low_price] => 813.5 [close_price] => 820.45 [chn_per] => 1.32 [ttl_trd_qty] => 22511 [volume] => 20205 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 813.95 [high_price] => 823.95 [low_price] => 813.5 [close_price] => 820.45 [chn_per] => 1.32 [ttl_trd_qty] => 22511 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 813.95 [high_price] => 827.2 [low_price] => 813.5 [close_price] => 821.9 [chn_per] => 1.5 [ttl_trd_qty] => 48151 [volume] => 25640 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 813.95 [high_price] => 827.2 [low_price] => 813.5 [close_price] => 822.2 [chn_per] => 1.54 [ttl_trd_qty] => 52557 [volume] => 4406 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 813.95 [high_price] => 827.2 [low_price] => 813.5 [close_price] => 822.2 [chn_per] => 1.54 [ttl_trd_qty] => 52557 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 813.95 [high_price] => 827.2 [low_price] => 813.5 [close_price] => 818 [chn_per] => 1.02 [ttl_trd_qty] => 59065 [volume] => 6508 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 813.95 [high_price] => 827.2 [low_price] => 813.5 [close_price] => 818 [chn_per] => 1.02 [ttl_trd_qty] => 59065 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 813.95 [high_price] => 834.4 [low_price] => 813.5 [close_price] => 829.4 [chn_per] => 2.43 [ttl_trd_qty] => 84848 [volume] => 25783 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 813.95 [high_price] => 834.4 [low_price] => 813.5 [close_price] => 829.4 [chn_per] => 2.43 [ttl_trd_qty] => 84848 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 813.95 [high_price] => 863.35 [low_price] => 813.5 [close_price] => 843.8 [chn_per] => 4.21 [ttl_trd_qty] => 274475 [volume] => 189627 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 813.95 [high_price] => 863.35 [low_price] => 813.5 [close_price] => 841.95 [chn_per] => 3.98 [ttl_trd_qty] => 298696 [volume] => 24221 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 813.95 [high_price] => 863.35 [low_price] => 813.5 [close_price] => 841.95 [chn_per] => 3.98 [ttl_trd_qty] => 298696 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 813.95 [high_price] => 863.35 [low_price] => 813.5 [close_price] => 854 [chn_per] => 5.46 [ttl_trd_qty] => 446701 [volume] => 148005 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 813.95 [high_price] => 863.35 [low_price] => 813.5 [close_price] => 854 [chn_per] => 5.46 [ttl_trd_qty] => 446701 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 813.95 [high_price] => 869.4 [low_price] => 813.5 [close_price] => 863.65 [chn_per] => 6.66 [ttl_trd_qty] => 647924 [volume] => 201223 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 813.95 [high_price] => 869.4 [low_price] => 813.5 [close_price] => 863.65 [chn_per] => 6.66 [ttl_trd_qty] => 647924 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 813.95 [high_price] => 870.5 [low_price] => 813.5 [close_price] => 863.05 [chn_per] => 6.58 [ttl_trd_qty] => 878032 [volume] => 230108 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 813.95 [high_price] => 870.5 [low_price] => 813.5 [close_price] => 863.55 [chn_per] => 6.64 [ttl_trd_qty] => 936321 [volume] => 58289 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 813.95 [high_price] => 882 [low_price] => 813.5 [close_price] => 874.15 [chn_per] => 7.95 [ttl_trd_qty] => 1193360 [volume] => 257039 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 813.95 [high_price] => 882 [low_price] => 813.5 [close_price] => 874.15 [chn_per] => 7.95 [ttl_trd_qty] => 1193360 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 813.95 [high_price] => 882 [low_price] => 813.5 [close_price] => 862.15 [chn_per] => 6.47 [ttl_trd_qty] => 1481054 [volume] => 287694 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 813.95 [high_price] => 882 [low_price] => 813.5 [close_price] => 849.05 [chn_per] => 4.85 [ttl_trd_qty] => 1597524 [volume] => 116470 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 813.95 [high_price] => 882 [low_price] => 813.5 [close_price] => 849.05 [chn_per] => 4.85 [ttl_trd_qty] => 1597524 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 813.95 [high_price] => 882 [low_price] => 813.5 [close_price] => 847.3 [chn_per] => 4.64 [ttl_trd_qty] => 1763726 [volume] => 166202 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 813.95 [high_price] => 882 [low_price] => 813.5 [close_price] => 845 [chn_per] => 4.35 [ttl_trd_qty] => 1853731 [volume] => 90005 ) ) [MARALOVER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 54.28 [high_price] => 54.28 [low_price] => 54.28 [close_price] => 54.28 [chn_per] => -2 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 54.28 [high_price] => 56 [low_price] => 54.28 [close_price] => 56 [chn_per] => 1.1 [ttl_trd_qty] => 491 [volume] => 489 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 54.28 [high_price] => 56 [low_price] => 54.28 [close_price] => 55.5 [chn_per] => 0.2 [ttl_trd_qty] => 501 [volume] => 10 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 54.28 [high_price] => 56 [low_price] => 54.28 [close_price] => 55.5 [chn_per] => 0.2 [ttl_trd_qty] => 501 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 54.28 [high_price] => 56 [low_price] => 54.28 [close_price] => 55.5 [chn_per] => 0.2 [ttl_trd_qty] => 501 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 54.28 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 54.28 [high_price] => 56 [low_price] => 54.28 [close_price] => 55 [chn_per] => -0.7 [ttl_trd_qty] => 891 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 54.28 [high_price] => 56 [low_price] => 54.28 [close_price] => 55.5 [chn_per] => 0.2 [ttl_trd_qty] => 927 [volume] => 36 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 54.28 [high_price] => 56 [low_price] => 54.28 [close_price] => 55 [chn_per] => -0.7 [ttl_trd_qty] => 3027 [volume] => 2100 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 54.28 [high_price] => 56 [low_price] => 54.28 [close_price] => 54.3 [chn_per] => -1.97 [ttl_trd_qty] => 3977 [volume] => 950 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 54.28 [high_price] => 56 [low_price] => 54 [close_price] => 54.3 [chn_per] => -1.97 [ttl_trd_qty] => 4427 [volume] => 450 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 54.28 [high_price] => 56 [low_price] => 54 [close_price] => 54.3 [chn_per] => -1.97 [ttl_trd_qty] => 4427 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 54.28 [high_price] => 56 [low_price] => 54 [close_price] => 54.25 [chn_per] => -2.06 [ttl_trd_qty] => 5727 [volume] => 1300 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 53.55 [chn_per] => -3.32 [ttl_trd_qty] => 10927 [volume] => 5200 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 54.5 [chn_per] => -1.61 [ttl_trd_qty] => 10944 [volume] => 17 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 54.5 [chn_per] => -1.61 [ttl_trd_qty] => 10944 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 53.5 [chn_per] => -3.41 [ttl_trd_qty] => 12174 [volume] => 1230 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 53.5 [chn_per] => -3.41 [ttl_trd_qty] => 12700 [volume] => 526 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 53.5 [chn_per] => -3.41 [ttl_trd_qty] => 12700 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 53.98 [chn_per] => -2.55 [ttl_trd_qty] => 14325 [volume] => 1625 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 53.98 [chn_per] => -2.55 [ttl_trd_qty] => 14325 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 53.98 [chn_per] => -2.55 [ttl_trd_qty] => 14325 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 53.98 [chn_per] => -2.55 [ttl_trd_qty] => 15450 [volume] => 1125 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 53.98 [chn_per] => -2.55 [ttl_trd_qty] => 15450 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 53.98 [chn_per] => -2.55 [ttl_trd_qty] => 15450 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 54.28 [high_price] => 56 [low_price] => 53 [close_price] => 53.58 [chn_per] => -3.27 [ttl_trd_qty] => 17631 [volume] => 2181 ) ) [MARATHON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 400.7 [high_price] => 405.3 [low_price] => 400.7 [close_price] => 405.3 [chn_per] => 1.15 [ttl_trd_qty] => 48 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 400.7 [high_price] => 405.3 [low_price] => 400.7 [close_price] => 405.3 [chn_per] => 1.15 [ttl_trd_qty] => 48 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 400.7 [high_price] => 405.3 [low_price] => 400.7 [close_price] => 403 [chn_per] => 0.57 [ttl_trd_qty] => 1010 [volume] => 962 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 400.7 [high_price] => 405.3 [low_price] => 400.7 [close_price] => 401.55 [chn_per] => 0.21 [ttl_trd_qty] => 2257 [volume] => 1247 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 400.7 [high_price] => 405.3 [low_price] => 400.7 [close_price] => 401.55 [chn_per] => 0.21 [ttl_trd_qty] => 2257 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 400.7 [high_price] => 407.85 [low_price] => 400.7 [close_price] => 405.9 [chn_per] => 1.3 [ttl_trd_qty] => 8422 [volume] => 6165 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 400.7 [high_price] => 407.85 [low_price] => 400.7 [close_price] => 405.9 [chn_per] => 1.3 [ttl_trd_qty] => 8422 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 400.7 [high_price] => 407.85 [low_price] => 400.7 [close_price] => 405.7 [chn_per] => 1.25 [ttl_trd_qty] => 9398 [volume] => 976 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 400.7 [high_price] => 407.85 [low_price] => 400.7 [close_price] => 406.5 [chn_per] => 1.45 [ttl_trd_qty] => 9918 [volume] => 520 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 400.7 [high_price] => 407.85 [low_price] => 400.7 [close_price] => 406.5 [chn_per] => 1.45 [ttl_trd_qty] => 9918 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 400.7 [high_price] => 407.85 [low_price] => 400.7 [close_price] => 406.4 [chn_per] => 1.42 [ttl_trd_qty] => 10083 [volume] => 165 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 400.7 [high_price] => 407.85 [low_price] => 400.7 [close_price] => 406.4 [chn_per] => 1.42 [ttl_trd_qty] => 10083 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 400.7 [high_price] => 407.85 [low_price] => 400.7 [close_price] => 407.5 [chn_per] => 1.7 [ttl_trd_qty] => 13774 [volume] => 3691 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 400.7 [high_price] => 412 [low_price] => 400.7 [close_price] => 410.25 [chn_per] => 2.38 [ttl_trd_qty] => 31230 [volume] => 17456 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 400.7 [high_price] => 414.8 [low_price] => 400.7 [close_price] => 414.8 [chn_per] => 3.52 [ttl_trd_qty] => 33596 [volume] => 2366 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 400.7 [high_price] => 414.8 [low_price] => 400.7 [close_price] => 411.5 [chn_per] => 2.7 [ttl_trd_qty] => 36180 [volume] => 2584 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 400.7 [high_price] => 414.8 [low_price] => 400.7 [close_price] => 412 [chn_per] => 2.82 [ttl_trd_qty] => 36426 [volume] => 246 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 400.7 [high_price] => 414.8 [low_price] => 400.7 [close_price] => 412 [chn_per] => 2.82 [ttl_trd_qty] => 36426 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 400.7 [high_price] => 420.6 [low_price] => 400.7 [close_price] => 419.05 [chn_per] => 4.58 [ttl_trd_qty] => 44451 [volume] => 8025 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 400.7 [high_price] => 424.35 [low_price] => 400.7 [close_price] => 417.4 [chn_per] => 4.17 [ttl_trd_qty] => 59308 [volume] => 14857 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 400.7 [high_price] => 424.35 [low_price] => 400.7 [close_price] => 417.4 [chn_per] => 4.17 [ttl_trd_qty] => 59623 [volume] => 315 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 400.7 [high_price] => 424.35 [low_price] => 400.7 [close_price] => 416.5 [chn_per] => 3.94 [ttl_trd_qty] => 61539 [volume] => 1916 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 400.7 [high_price] => 424.35 [low_price] => 400.7 [close_price] => 418.5 [chn_per] => 4.44 [ttl_trd_qty] => 61862 [volume] => 323 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 400.7 [high_price] => 424.35 [low_price] => 400.7 [close_price] => 415.85 [chn_per] => 3.78 [ttl_trd_qty] => 63151 [volume] => 1289 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 400.7 [high_price] => 424.35 [low_price] => 400.7 [close_price] => 415.8 [chn_per] => 3.77 [ttl_trd_qty] => 63184 [volume] => 33 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 400.7 [high_price] => 424.35 [low_price] => 400.7 [close_price] => 416.9 [chn_per] => 4.04 [ttl_trd_qty] => 90937 [volume] => 27753 ) ) [MARICO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 836.25 [high_price] => 844.65 [low_price] => 836.25 [close_price] => 841.1 [chn_per] => 0.58 [ttl_trd_qty] => 17920 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 836.25 [high_price] => 851.6 [low_price] => 836.25 [close_price] => 851 [chn_per] => 1.76 [ttl_trd_qty] => 169687 [volume] => 151767 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 836.25 [high_price] => 851.6 [low_price] => 836.25 [close_price] => 851 [chn_per] => 1.76 [ttl_trd_qty] => 169687 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 852.65 [chn_per] => 1.96 [ttl_trd_qty] => 477219 [volume] => 307532 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 853.15 [chn_per] => 2.02 [ttl_trd_qty] => 517722 [volume] => 40503 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 852.15 [chn_per] => 1.9 [ttl_trd_qty] => 577218 [volume] => 59496 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 849.65 [chn_per] => 1.6 [ttl_trd_qty] => 657979 [volume] => 80761 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 851.25 [chn_per] => 1.79 [ttl_trd_qty] => 683831 [volume] => 25852 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 851.25 [chn_per] => 1.79 [ttl_trd_qty] => 683831 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 849.9 [chn_per] => 1.63 [ttl_trd_qty] => 815559 [volume] => 131728 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 849.9 [chn_per] => 1.63 [ttl_trd_qty] => 815559 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 846.55 [chn_per] => 1.23 [ttl_trd_qty] => 889425 [volume] => 73866 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 848.5 [chn_per] => 1.46 [ttl_trd_qty] => 911318 [volume] => 21893 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 853.5 [chn_per] => 2.06 [ttl_trd_qty] => 984989 [volume] => 73671 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 853.5 [chn_per] => 2.06 [ttl_trd_qty] => 984989 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 852 [chn_per] => 1.88 [ttl_trd_qty] => 1040590 [volume] => 55601 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 852 [chn_per] => 1.88 [ttl_trd_qty] => 1040590 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 848.8 [chn_per] => 1.5 [ttl_trd_qty] => 1070650 [volume] => 30060 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 850.4 [chn_per] => 1.69 [ttl_trd_qty] => 1096598 [volume] => 25948 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 850.4 [chn_per] => 1.69 [ttl_trd_qty] => 1096598 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 851.95 [chn_per] => 1.88 [ttl_trd_qty] => 1132111 [volume] => 35513 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 851.95 [chn_per] => 1.88 [ttl_trd_qty] => 1132111 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 851.95 [chn_per] => 1.88 [ttl_trd_qty] => 1209574 [volume] => 77463 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 851.9 [chn_per] => 1.87 [ttl_trd_qty] => 1234636 [volume] => 25062 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 851.25 [chn_per] => 1.79 [ttl_trd_qty] => 1317276 [volume] => 82640 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 836.25 [high_price] => 854.45 [low_price] => 836.25 [close_price] => 851.25 [chn_per] => 1.79 [ttl_trd_qty] => 1317276 [volume] => 0 ) ) [MARINE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 286 [high_price] => 288.45 [low_price] => 284.9 [close_price] => 285.65 [chn_per] => 0.74 [ttl_trd_qty] => 17180 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 286 [high_price] => 288.45 [low_price] => 284.9 [close_price] => 285.65 [chn_per] => 0.74 [ttl_trd_qty] => 17180 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 283.45 [chn_per] => -0.04 [ttl_trd_qty] => 122859 [volume] => 105679 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 283.45 [chn_per] => -0.04 [ttl_trd_qty] => 122859 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 282.65 [chn_per] => -0.32 [ttl_trd_qty] => 140922 [volume] => 18063 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 282.2 [chn_per] => -0.48 [ttl_trd_qty] => 167106 [volume] => 26184 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 281.5 [chn_per] => -0.72 [ttl_trd_qty] => 173606 [volume] => 6500 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 281.5 [chn_per] => -0.72 [ttl_trd_qty] => 173606 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 284 [chn_per] => 0.16 [ttl_trd_qty] => 200421 [volume] => 26815 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 284.1 [chn_per] => 0.19 [ttl_trd_qty] => 211793 [volume] => 11372 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 285.4 [chn_per] => 0.65 [ttl_trd_qty] => 228423 [volume] => 16630 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 285.4 [chn_per] => 0.65 [ttl_trd_qty] => 228423 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 283.4 [chn_per] => -0.05 [ttl_trd_qty] => 241531 [volume] => 13108 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 284.5 [chn_per] => 0.34 [ttl_trd_qty] => 254154 [volume] => 12623 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 284.5 [chn_per] => 0.34 [ttl_trd_qty] => 254154 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 283.05 [chn_per] => -0.18 [ttl_trd_qty] => 270995 [volume] => 16841 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 283.05 [chn_per] => -0.18 [ttl_trd_qty] => 270995 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 283.7 [chn_per] => 0.05 [ttl_trd_qty] => 282981 [volume] => 11986 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 283.5 [chn_per] => -0.02 [ttl_trd_qty] => 289543 [volume] => 6562 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 286 [high_price] => 288.45 [low_price] => 280.3 [close_price] => 283.5 [chn_per] => -0.02 [ttl_trd_qty] => 289543 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 286 [high_price] => 288.65 [low_price] => 280.3 [close_price] => 287 [chn_per] => 1.22 [ttl_trd_qty] => 407191 [volume] => 117648 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 286 [high_price] => 288.75 [low_price] => 280.3 [close_price] => 288 [chn_per] => 1.57 [ttl_trd_qty] => 419113 [volume] => 11922 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 286 [high_price] => 289.3 [low_price] => 280.3 [close_price] => 287.2 [chn_per] => 1.29 [ttl_trd_qty] => 484764 [volume] => 65651 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 286 [high_price] => 289.3 [low_price] => 280.3 [close_price] => 287 [chn_per] => 1.22 [ttl_trd_qty] => 487741 [volume] => 2977 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 286 [high_price] => 291 [low_price] => 280.3 [close_price] => 290.6 [chn_per] => 2.49 [ttl_trd_qty] => 672820 [volume] => 185079 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 286 [high_price] => 291 [low_price] => 280.3 [close_price] => 290.6 [chn_per] => 2.49 [ttl_trd_qty] => 672820 [volume] => 0 ) ) [MARKOLINES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 181.05 [high_price] => 181.05 [low_price] => 181.05 [close_price] => 181.05 [chn_per] => 0.26 [ttl_trd_qty] => 221 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 181.05 [high_price] => 181.99 [low_price] => 181.05 [close_price] => 181.9 [chn_per] => 0.73 [ttl_trd_qty] => 12852 [volume] => 12631 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 181.05 [high_price] => 181.99 [low_price] => 181.05 [close_price] => 181.9 [chn_per] => 0.73 [ttl_trd_qty] => 12852 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 181.05 [high_price] => 183.6 [low_price] => 181.05 [close_price] => 181.35 [chn_per] => 0.43 [ttl_trd_qty] => 100816 [volume] => 87964 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 181.05 [high_price] => 183.6 [low_price] => 180.75 [close_price] => 181.14 [chn_per] => 0.31 [ttl_trd_qty] => 111194 [volume] => 10378 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 181.05 [high_price] => 183.6 [low_price] => 180.75 [close_price] => 181.14 [chn_per] => 0.31 [ttl_trd_qty] => 111194 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 181.05 [high_price] => 183.6 [low_price] => 180.59 [close_price] => 181.11 [chn_per] => 0.29 [ttl_trd_qty] => 160954 [volume] => 49760 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 181.05 [high_price] => 183.6 [low_price] => 180.59 [close_price] => 181.11 [chn_per] => 0.29 [ttl_trd_qty] => 160954 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 181.05 [high_price] => 183.6 [low_price] => 180.59 [close_price] => 181.22 [chn_per] => 0.35 [ttl_trd_qty] => 177546 [volume] => 16592 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 181.05 [high_price] => 183.6 [low_price] => 180.59 [close_price] => 181.22 [chn_per] => 0.35 [ttl_trd_qty] => 177546 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 181.05 [high_price] => 183.6 [low_price] => 180.5 [close_price] => 181.85 [chn_per] => 0.7 [ttl_trd_qty] => 218825 [volume] => 41279 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 181.05 [high_price] => 183.6 [low_price] => 180.5 [close_price] => 182 [chn_per] => 0.79 [ttl_trd_qty] => 231735 [volume] => 12910 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 181.05 [high_price] => 183.6 [low_price] => 180.5 [close_price] => 182 [chn_per] => 0.79 [ttl_trd_qty] => 231735 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 181.05 [high_price] => 183.69 [low_price] => 180.5 [close_price] => 183.42 [chn_per] => 1.57 [ttl_trd_qty] => 280097 [volume] => 48362 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 181.05 [high_price] => 183.69 [low_price] => 180.5 [close_price] => 183.42 [chn_per] => 1.57 [ttl_trd_qty] => 280097 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 181.05 [high_price] => 184.75 [low_price] => 180.5 [close_price] => 183.52 [chn_per] => 1.63 [ttl_trd_qty] => 359930 [volume] => 79833 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 181.05 [high_price] => 184.75 [low_price] => 180.5 [close_price] => 183.52 [chn_per] => 1.63 [ttl_trd_qty] => 359930 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 181.05 [high_price] => 184.75 [low_price] => 180.5 [close_price] => 183.74 [chn_per] => 1.75 [ttl_trd_qty] => 370837 [volume] => 10907 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 181.05 [high_price] => 184.75 [low_price] => 180.5 [close_price] => 182.65 [chn_per] => 1.15 [ttl_trd_qty] => 378884 [volume] => 8047 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 181.05 [high_price] => 184.75 [low_price] => 180.5 [close_price] => 182.43 [chn_per] => 1.02 [ttl_trd_qty] => 381424 [volume] => 2540 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 181.05 [high_price] => 184.75 [low_price] => 180.5 [close_price] => 182.43 [chn_per] => 1.02 [ttl_trd_qty] => 381424 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 181.05 [high_price] => 184.75 [low_price] => 180.5 [close_price] => 182.55 [chn_per] => 1.09 [ttl_trd_qty] => 384507 [volume] => 3083 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 181.05 [high_price] => 184.75 [low_price] => 180.5 [close_price] => 182.49 [chn_per] => 1.06 [ttl_trd_qty] => 386870 [volume] => 2363 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 181.05 [high_price] => 184.75 [low_price] => 180.5 [close_price] => 182.49 [chn_per] => 1.06 [ttl_trd_qty] => 386870 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 181.05 [high_price] => 184.75 [low_price] => 180.5 [close_price] => 182.13 [chn_per] => 0.86 [ttl_trd_qty] => 448994 [volume] => 62124 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 181.05 [high_price] => 184.75 [low_price] => 180.5 [close_price] => 183.2 [chn_per] => 1.45 [ttl_trd_qty] => 490837 [volume] => 41843 ) ) [MARKSANS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 274.4 [high_price] => 277 [low_price] => 274.4 [close_price] => 275.8 [chn_per] => 1.1 [ttl_trd_qty] => 112407 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 274.4 [high_price] => 277 [low_price] => 274.4 [close_price] => 275.8 [chn_per] => 1.1 [ttl_trd_qty] => 112407 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 270.2 [close_price] => 272.55 [chn_per] => -0.1 [ttl_trd_qty] => 551225 [volume] => 438818 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 270.2 [close_price] => 270.8 [chn_per] => -0.74 [ttl_trd_qty] => 742848 [volume] => 191623 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 270.2 [close_price] => 270.8 [chn_per] => -0.74 [ttl_trd_qty] => 742848 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.5 [chn_per] => -1.58 [ttl_trd_qty] => 1014380 [volume] => 271532 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.5 [chn_per] => -1.58 [ttl_trd_qty] => 1014380 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.2 [chn_per] => -1.69 [ttl_trd_qty] => 1064911 [volume] => 50531 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.25 [chn_per] => -1.67 [ttl_trd_qty] => 1139582 [volume] => 74671 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.25 [chn_per] => -1.67 [ttl_trd_qty] => 1139582 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 267.9 [chn_per] => -1.8 [ttl_trd_qty] => 1190392 [volume] => 50810 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 267.9 [chn_per] => -1.8 [ttl_trd_qty] => 1190392 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 267.6 [chn_per] => -1.91 [ttl_trd_qty] => 1249079 [volume] => 58687 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.8 [chn_per] => -1.47 [ttl_trd_qty] => 1308113 [volume] => 59034 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.65 [chn_per] => -1.52 [ttl_trd_qty] => 1323192 [volume] => 15079 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.2 [chn_per] => -1.69 [ttl_trd_qty] => 1330208 [volume] => 7016 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.8 [chn_per] => -1.47 [ttl_trd_qty] => 1370663 [volume] => 40455 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.8 [chn_per] => -1.47 [ttl_trd_qty] => 1370663 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.6 [chn_per] => -1.54 [ttl_trd_qty] => 1458766 [volume] => 88103 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.4 [chn_per] => -1.62 [ttl_trd_qty] => 1483912 [volume] => 25146 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268 [chn_per] => -1.76 [ttl_trd_qty] => 1507626 [volume] => 23714 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.45 [chn_per] => -1.6 [ttl_trd_qty] => 1534048 [volume] => 26422 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.55 [chn_per] => -1.56 [ttl_trd_qty] => 1571589 [volume] => 37541 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.1 [chn_per] => -1.73 [ttl_trd_qty] => 1604109 [volume] => 32520 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268 [chn_per] => -1.76 [ttl_trd_qty] => 1608628 [volume] => 4519 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 274.4 [high_price] => 278.8 [low_price] => 267.05 [close_price] => 268.65 [chn_per] => -1.52 [ttl_trd_qty] => 1739739 [volume] => 131111 ) ) [MARUTI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 14151 [high_price] => 14215 [low_price] => 14070 [close_price] => 14164 [chn_per] => 0.35 [ttl_trd_qty] => 15778 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 14151 [high_price] => 14215 [low_price] => 14070 [close_price] => 14164 [chn_per] => 0.35 [ttl_trd_qty] => 15778 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 14151 [high_price] => 14330 [low_price] => 14070 [close_price] => 14325 [chn_per] => 1.49 [ttl_trd_qty] => 142003 [volume] => 126225 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 14151 [high_price] => 14330 [low_price] => 14070 [close_price] => 14325 [chn_per] => 1.49 [ttl_trd_qty] => 142003 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14472 [chn_per] => 2.53 [ttl_trd_qty] => 319670 [volume] => 177667 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14325 [chn_per] => 1.49 [ttl_trd_qty] => 453237 [volume] => 133567 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14335 [chn_per] => 1.56 [ttl_trd_qty] => 503800 [volume] => 50563 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14335 [chn_per] => 1.56 [ttl_trd_qty] => 503800 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14395 [chn_per] => 1.98 [ttl_trd_qty] => 581382 [volume] => 77582 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14357 [chn_per] => 1.71 [ttl_trd_qty] => 603500 [volume] => 22118 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14350 [chn_per] => 1.66 [ttl_trd_qty] => 664157 [volume] => 60657 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14350 [chn_per] => 1.66 [ttl_trd_qty] => 664157 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14237 [chn_per] => 0.86 [ttl_trd_qty] => 864511 [volume] => 200354 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14236 [chn_per] => 0.86 [ttl_trd_qty] => 953813 [volume] => 89302 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14236 [chn_per] => 0.86 [ttl_trd_qty] => 953813 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14314 [chn_per] => 1.41 [ttl_trd_qty] => 1023395 [volume] => 69582 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14314 [chn_per] => 1.41 [ttl_trd_qty] => 1023395 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14345 [chn_per] => 1.63 [ttl_trd_qty] => 1061972 [volume] => 38577 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14349 [chn_per] => 1.66 [ttl_trd_qty] => 1095666 [volume] => 33694 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14349 [chn_per] => 1.66 [ttl_trd_qty] => 1095666 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14365 [chn_per] => 1.77 [ttl_trd_qty] => 1131883 [volume] => 36217 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14385 [chn_per] => 1.91 [ttl_trd_qty] => 1158367 [volume] => 26484 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14359 [chn_per] => 1.73 [ttl_trd_qty] => 1239094 [volume] => 80727 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14354 [chn_per] => 1.69 [ttl_trd_qty] => 1249410 [volume] => 10316 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14409 [chn_per] => 2.08 [ttl_trd_qty] => 1336238 [volume] => 86828 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 14151 [high_price] => 14549 [low_price] => 14070 [close_price] => 14409 [chn_per] => 2.08 [ttl_trd_qty] => 1336238 [volume] => 0 ) ) [MASFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 309 [high_price] => 312.9 [low_price] => 309 [close_price] => 312.2 [chn_per] => 0.84 [ttl_trd_qty] => 220 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 309 [high_price] => 312.9 [low_price] => 309 [close_price] => 312.2 [chn_per] => 0.84 [ttl_trd_qty] => 220 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 313.05 [chn_per] => 1.11 [ttl_trd_qty] => 4298 [volume] => 4078 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 313.05 [chn_per] => 1.11 [ttl_trd_qty] => 4298 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 310.05 [chn_per] => 0.15 [ttl_trd_qty] => 9604 [volume] => 5306 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 310.65 [chn_per] => 0.34 [ttl_trd_qty] => 13027 [volume] => 3423 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 310.15 [chn_per] => 0.18 [ttl_trd_qty] => 15066 [volume] => 2039 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 310.15 [chn_per] => 0.18 [ttl_trd_qty] => 15066 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 311.4 [chn_per] => 0.58 [ttl_trd_qty] => 19014 [volume] => 3948 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 312.55 [chn_per] => 0.95 [ttl_trd_qty] => 23340 [volume] => 4326 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 312.55 [chn_per] => 0.95 [ttl_trd_qty] => 27969 [volume] => 4629 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 312.55 [chn_per] => 0.95 [ttl_trd_qty] => 27969 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 313 [chn_per] => 1.1 [ttl_trd_qty] => 33268 [volume] => 5299 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 312.8 [chn_per] => 1.03 [ttl_trd_qty] => 39087 [volume] => 5819 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 312.8 [chn_per] => 1.03 [ttl_trd_qty] => 39087 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 311.95 [chn_per] => 0.76 [ttl_trd_qty] => 42317 [volume] => 3230 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 311.95 [chn_per] => 0.76 [ttl_trd_qty] => 42317 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 311.55 [chn_per] => 0.63 [ttl_trd_qty] => 45284 [volume] => 2967 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 311.2 [chn_per] => 0.52 [ttl_trd_qty] => 48804 [volume] => 3520 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 311.2 [chn_per] => 0.52 [ttl_trd_qty] => 48804 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 311.6 [chn_per] => 0.65 [ttl_trd_qty] => 54278 [volume] => 5474 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 311 [chn_per] => 0.45 [ttl_trd_qty] => 54889 [volume] => 611 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 311.25 [chn_per] => 0.53 [ttl_trd_qty] => 60273 [volume] => 5384 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 311 [chn_per] => 0.45 [ttl_trd_qty] => 61583 [volume] => 1310 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 310.25 [chn_per] => 0.21 [ttl_trd_qty] => 66926 [volume] => 5343 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 309 [high_price] => 313.95 [low_price] => 309 [close_price] => 310.25 [chn_per] => 0.21 [ttl_trd_qty] => 66926 [volume] => 0 ) ) [MASPTOP50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 1277 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 1586 [volume] => 309 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 3480 [volume] => 1894 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 4085 [volume] => 605 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 4085 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 9381 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 9446 [volume] => 65 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 26225 [volume] => 16779 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 28814 [volume] => 2589 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 29932 [volume] => 1118 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 29932 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 30225 [volume] => 293 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 40056 [volume] => 9831 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 40106 [volume] => 50 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 40106 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 40147 [volume] => 41 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 41379 [volume] => 1232 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 41379 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 41757 [volume] => 378 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 44335 [volume] => 2578 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 44335 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 47810 [volume] => 3475 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 48358 [volume] => 548 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 49041 [volume] => 683 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 76.83 [high_price] => 76.83 [low_price] => 76.83 [close_price] => 76.83 [chn_per] => 1.43 [ttl_trd_qty] => 56065 [volume] => 7024 ) ) [MASTEK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1599.3 [high_price] => 1608.5 [low_price] => 1598.5 [close_price] => 1608.5 [chn_per] => 0.77 [ttl_trd_qty] => 164 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1599.3 [high_price] => 1608.5 [low_price] => 1598.5 [close_price] => 1608.5 [chn_per] => 0.77 [ttl_trd_qty] => 164 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1591.1 [close_price] => 1593.5 [chn_per] => -0.17 [ttl_trd_qty] => 2948 [volume] => 2784 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1591.1 [close_price] => 1593.5 [chn_per] => -0.17 [ttl_trd_qty] => 2948 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1591.1 [close_price] => 1592.1 [chn_per] => -0.26 [ttl_trd_qty] => 3571 [volume] => 623 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1572.3 [close_price] => 1578 [chn_per] => -1.14 [ttl_trd_qty] => 7589 [volume] => 4018 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1570.1 [close_price] => 1571.6 [chn_per] => -1.54 [ttl_trd_qty] => 8531 [volume] => 942 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1570.1 [close_price] => 1571.6 [chn_per] => -1.54 [ttl_trd_qty] => 8531 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1570.1 [close_price] => 1574.3 [chn_per] => -1.37 [ttl_trd_qty] => 9991 [volume] => 1460 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1570.1 [close_price] => 1572.3 [chn_per] => -1.5 [ttl_trd_qty] => 10500 [volume] => 509 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1570.1 [close_price] => 1577.9 [chn_per] => -1.15 [ttl_trd_qty] => 11640 [volume] => 1140 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1570.1 [close_price] => 1577.9 [chn_per] => -1.15 [ttl_trd_qty] => 11640 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1568.2 [close_price] => 1568.2 [chn_per] => -1.75 [ttl_trd_qty] => 13370 [volume] => 1730 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1567 [close_price] => 1570.8 [chn_per] => -1.59 [ttl_trd_qty] => 13917 [volume] => 547 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1567 [close_price] => 1570.8 [chn_per] => -1.59 [ttl_trd_qty] => 13917 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1566.2 [close_price] => 1569.5 [chn_per] => -1.67 [ttl_trd_qty] => 14389 [volume] => 472 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1566.2 [close_price] => 1569.5 [chn_per] => -1.67 [ttl_trd_qty] => 14389 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1566.2 [close_price] => 1577.5 [chn_per] => -1.17 [ttl_trd_qty] => 14970 [volume] => 581 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1558 [close_price] => 1561.6 [chn_per] => -2.17 [ttl_trd_qty] => 17721 [volume] => 2751 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1558 [close_price] => 1561.6 [chn_per] => -2.17 [ttl_trd_qty] => 17721 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1550 [close_price] => 1561 [chn_per] => -2.21 [ttl_trd_qty] => 22093 [volume] => 4372 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1550 [close_price] => 1558.9 [chn_per] => -2.34 [ttl_trd_qty] => 22219 [volume] => 126 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1550 [close_price] => 1560 [chn_per] => -2.27 [ttl_trd_qty] => 23632 [volume] => 1413 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1550 [close_price] => 1561.1 [chn_per] => -2.2 [ttl_trd_qty] => 24100 [volume] => 468 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1550 [close_price] => 1571.6 [chn_per] => -1.54 [ttl_trd_qty] => 26611 [volume] => 2511 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1599.3 [high_price] => 1618.9 [low_price] => 1550 [close_price] => 1571.6 [chn_per] => -1.54 [ttl_trd_qty] => 26611 [volume] => 0 ) ) [MASTERTR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 75.1 [high_price] => 75.83 [low_price] => 75.1 [close_price] => 75.83 [chn_per] => 0.72 [ttl_trd_qty] => 1391 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 75.1 [high_price] => 75.83 [low_price] => 75.1 [close_price] => 75.83 [chn_per] => 0.72 [ttl_trd_qty] => 1391 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 75.1 [high_price] => 76.01 [low_price] => 75.1 [close_price] => 75.92 [chn_per] => 0.84 [ttl_trd_qty] => 22032 [volume] => 20641 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 75.1 [high_price] => 76.17 [low_price] => 75.1 [close_price] => 75.87 [chn_per] => 0.77 [ttl_trd_qty] => 51488 [volume] => 29456 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 75.1 [high_price] => 76.17 [low_price] => 75.1 [close_price] => 75.87 [chn_per] => 0.77 [ttl_trd_qty] => 51488 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 75.1 [high_price] => 76.17 [low_price] => 75.1 [close_price] => 75.81 [chn_per] => 0.69 [ttl_trd_qty] => 68774 [volume] => 17286 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 75.1 [high_price] => 76.17 [low_price] => 75.1 [close_price] => 75.81 [chn_per] => 0.69 [ttl_trd_qty] => 68774 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 75.1 [high_price] => 76.17 [low_price] => 75.1 [close_price] => 75.7 [chn_per] => 0.54 [ttl_trd_qty] => 70732 [volume] => 1958 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 75.1 [high_price] => 76.17 [low_price] => 75.1 [close_price] => 75.83 [chn_per] => 0.72 [ttl_trd_qty] => 81486 [volume] => 10754 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 75.1 [high_price] => 76.17 [low_price] => 75.1 [close_price] => 75.83 [chn_per] => 0.72 [ttl_trd_qty] => 81486 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 75.1 [high_price] => 76.17 [low_price] => 75.1 [close_price] => 75.87 [chn_per] => 0.77 [ttl_trd_qty] => 84716 [volume] => 3230 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 75.1 [high_price] => 76.17 [low_price] => 75.1 [close_price] => 75.87 [chn_per] => 0.77 [ttl_trd_qty] => 84716 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.96 [chn_per] => 0.89 [ttl_trd_qty] => 114968 [volume] => 30252 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.96 [chn_per] => 0.89 [ttl_trd_qty] => 116220 [volume] => 1252 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.85 [chn_per] => 0.74 [ttl_trd_qty] => 116736 [volume] => 516 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.95 [chn_per] => 0.88 [ttl_trd_qty] => 116825 [volume] => 89 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.59 [chn_per] => 0.4 [ttl_trd_qty] => 122470 [volume] => 5645 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.59 [chn_per] => 0.4 [ttl_trd_qty] => 122470 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.69 [chn_per] => 0.53 [ttl_trd_qty] => 124082 [volume] => 1612 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.57 [chn_per] => 0.37 [ttl_trd_qty] => 124817 [volume] => 735 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.62 [chn_per] => 0.44 [ttl_trd_qty] => 128866 [volume] => 4049 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.35 [chn_per] => 0.08 [ttl_trd_qty] => 132388 [volume] => 3522 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.37 [chn_per] => 0.11 [ttl_trd_qty] => 133903 [volume] => 1515 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.4 [chn_per] => 0.15 [ttl_trd_qty] => 136221 [volume] => 2318 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.1 [close_price] => 75.5 [chn_per] => 0.28 [ttl_trd_qty] => 137718 [volume] => 1497 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 75.1 [high_price] => 76.8 [low_price] => 75.06 [close_price] => 75.27 [chn_per] => -0.03 [ttl_trd_qty] => 143937 [volume] => 6219 ) ) [MATRIMONY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 402 [chn_per] => 1.81 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 395.25 [high_price] => 396.7 [low_price] => 395.25 [close_price] => 395.55 [chn_per] => 0.18 [ttl_trd_qty] => 126 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 395.25 [high_price] => 402.85 [low_price] => 395.25 [close_price] => 402 [chn_per] => 1.81 [ttl_trd_qty] => 2447 [volume] => 2321 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 395.25 [high_price] => 405.9 [low_price] => 395.25 [close_price] => 404.25 [chn_per] => 2.38 [ttl_trd_qty] => 2920 [volume] => 473 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 395.25 [high_price] => 405.9 [low_price] => 395.25 [close_price] => 403.15 [chn_per] => 2.1 [ttl_trd_qty] => 2939 [volume] => 19 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 409 [chn_per] => 3.58 [ttl_trd_qty] => 5809 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 408.05 [chn_per] => 3.34 [ttl_trd_qty] => 6289 [volume] => 480 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 407.3 [chn_per] => 3.15 [ttl_trd_qty] => 6344 [volume] => 55 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 405.25 [chn_per] => 2.63 [ttl_trd_qty] => 6397 [volume] => 53 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 406.2 [chn_per] => 2.87 [ttl_trd_qty] => 6457 [volume] => 60 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 406.2 [chn_per] => 2.87 [ttl_trd_qty] => 6457 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 405.45 [chn_per] => 2.68 [ttl_trd_qty] => 6713 [volume] => 256 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 405.45 [chn_per] => 2.68 [ttl_trd_qty] => 6713 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 405.45 [chn_per] => 2.68 [ttl_trd_qty] => 6713 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 405.45 [chn_per] => 2.68 [ttl_trd_qty] => 6713 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 405.95 [chn_per] => 2.81 [ttl_trd_qty] => 6778 [volume] => 65 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 405.3 [chn_per] => 2.65 [ttl_trd_qty] => 6807 [volume] => 29 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 405.3 [chn_per] => 2.65 [ttl_trd_qty] => 6807 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 405.1 [chn_per] => 2.6 [ttl_trd_qty] => 6828 [volume] => 21 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 405.15 [chn_per] => 2.61 [ttl_trd_qty] => 6947 [volume] => 119 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 405.15 [chn_per] => 2.61 [ttl_trd_qty] => 6947 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 406.2 [chn_per] => 2.87 [ttl_trd_qty] => 7156 [volume] => 209 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 406.2 [chn_per] => 2.87 [ttl_trd_qty] => 7211 [volume] => 55 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 406.35 [chn_per] => 2.91 [ttl_trd_qty] => 7558 [volume] => 347 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 395.25 [high_price] => 412 [low_price] => 395.25 [close_price] => 407.45 [chn_per] => 3.19 [ttl_trd_qty] => 9143 [volume] => 1585 ) ) [MAWANASUG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 99.25 [high_price] => 99.25 [low_price] => 99.09 [close_price] => 99.09 [chn_per] => -0.17 [ttl_trd_qty] => 143 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 99.25 [high_price] => 99.25 [low_price] => 97.6 [close_price] => 98.9 [chn_per] => -0.36 [ttl_trd_qty] => 1212 [volume] => 1069 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 99.25 [high_price] => 99.25 [low_price] => 97.6 [close_price] => 98.7 [chn_per] => -0.56 [ttl_trd_qty] => 2523 [volume] => 1311 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 99.25 [high_price] => 102 [low_price] => 97.6 [close_price] => 100.01 [chn_per] => 0.76 [ttl_trd_qty] => 7756 [volume] => 5233 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 99.25 [high_price] => 102 [low_price] => 97.6 [close_price] => 101.3 [chn_per] => 2.06 [ttl_trd_qty] => 7942 [volume] => 186 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 102 [chn_per] => 2.76 [ttl_trd_qty] => 19495 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 102 [chn_per] => 2.76 [ttl_trd_qty] => 24985 [volume] => 5490 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 102.45 [chn_per] => 3.21 [ttl_trd_qty] => 28093 [volume] => 3108 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 102.4 [chn_per] => 3.16 [ttl_trd_qty] => 29999 [volume] => 1906 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 102.4 [chn_per] => 3.16 [ttl_trd_qty] => 30618 [volume] => 619 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 102.4 [chn_per] => 3.16 [ttl_trd_qty] => 30618 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 102 [chn_per] => 2.76 [ttl_trd_qty] => 32183 [volume] => 1565 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 102.28 [chn_per] => 3.04 [ttl_trd_qty] => 33475 [volume] => 1292 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 102 [chn_per] => 2.76 [ttl_trd_qty] => 33515 [volume] => 40 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 102 [chn_per] => 2.76 [ttl_trd_qty] => 33515 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 101.5 [chn_per] => 2.26 [ttl_trd_qty] => 33693 [volume] => 178 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 101.5 [chn_per] => 2.26 [ttl_trd_qty] => 33814 [volume] => 121 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 101.5 [chn_per] => 2.26 [ttl_trd_qty] => 33814 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 101.95 [chn_per] => 2.71 [ttl_trd_qty] => 34085 [volume] => 271 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 101.91 [chn_per] => 2.67 [ttl_trd_qty] => 34819 [volume] => 734 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 101.91 [chn_per] => 2.67 [ttl_trd_qty] => 34819 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 102 [chn_per] => 2.76 [ttl_trd_qty] => 44501 [volume] => 9682 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 101.5 [chn_per] => 2.26 [ttl_trd_qty] => 45501 [volume] => 1000 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 99.25 [high_price] => 102.5 [low_price] => 97.6 [close_price] => 102.4 [chn_per] => 3.16 [ttl_trd_qty] => 64757 [volume] => 19256 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 99.25 [high_price] => 103 [low_price] => 97.6 [close_price] => 103 [chn_per] => 3.77 [ttl_trd_qty] => 80918 [volume] => 16161 ) ) [MAXESTATES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 428.5 [high_price] => 428.5 [low_price] => 428.5 [close_price] => 428.5 [chn_per] => 0 [ttl_trd_qty] => 14 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 428.5 [high_price] => 437.5 [low_price] => 428.5 [close_price] => 435.55 [chn_per] => 1.65 [ttl_trd_qty] => 2664 [volume] => 2650 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 428.5 [high_price] => 437.5 [low_price] => 428.5 [close_price] => 435.55 [chn_per] => 1.65 [ttl_trd_qty] => 2664 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 428.5 [close_price] => 433.3 [chn_per] => 1.12 [ttl_trd_qty] => 4605 [volume] => 1941 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 433.5 [chn_per] => 1.17 [ttl_trd_qty] => 126898 [volume] => 122293 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 433.5 [chn_per] => 1.17 [ttl_trd_qty] => 126898 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 429.65 [chn_per] => 0.27 [ttl_trd_qty] => 132010 [volume] => 5112 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 429.65 [chn_per] => 0.27 [ttl_trd_qty] => 132010 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 427 [chn_per] => -0.35 [ttl_trd_qty] => 132585 [volume] => 575 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 427 [chn_per] => -0.35 [ttl_trd_qty] => 132585 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 426.35 [chn_per] => -0.5 [ttl_trd_qty] => 133712 [volume] => 1127 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 425.05 [chn_per] => -0.81 [ttl_trd_qty] => 134788 [volume] => 1076 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 425.05 [chn_per] => -0.81 [ttl_trd_qty] => 134788 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 425.7 [chn_per] => -0.65 [ttl_trd_qty] => 135750 [volume] => 962 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 425.7 [chn_per] => -0.65 [ttl_trd_qty] => 135750 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 425 [chn_per] => -0.82 [ttl_trd_qty] => 136777 [volume] => 1027 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 425 [chn_per] => -0.82 [ttl_trd_qty] => 136777 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 424.55 [chn_per] => -0.92 [ttl_trd_qty] => 137082 [volume] => 305 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 424.8 [chn_per] => -0.86 [ttl_trd_qty] => 137268 [volume] => 186 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 425.1 [chn_per] => -0.79 [ttl_trd_qty] => 137343 [volume] => 75 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 425.1 [chn_per] => -0.79 [ttl_trd_qty] => 137343 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 425.05 [chn_per] => -0.81 [ttl_trd_qty] => 137433 [volume] => 90 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 424.45 [chn_per] => -0.95 [ttl_trd_qty] => 138087 [volume] => 654 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 424.45 [chn_per] => -0.95 [ttl_trd_qty] => 138087 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 424.05 [chn_per] => -1.04 [ttl_trd_qty] => 147767 [volume] => 9680 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 428.5 [high_price] => 437.95 [low_price] => 419.55 [close_price] => 421.25 [chn_per] => -1.69 [ttl_trd_qty] => 153614 [volume] => 5847 ) ) [MAXHEALTH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1134.9 [high_price] => 1134.9 [low_price] => 1131.4 [close_price] => 1132.1 [chn_per] => 0.25 [ttl_trd_qty] => 18479 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1134.9 [high_price] => 1136 [low_price] => 1126 [close_price] => 1132 [chn_per] => 0.24 [ttl_trd_qty] => 83042 [volume] => 64563 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1134.9 [high_price] => 1136.8 [low_price] => 1126 [close_price] => 1136.1 [chn_per] => 0.61 [ttl_trd_qty] => 122698 [volume] => 39656 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1134.9 [high_price] => 1137.8 [low_price] => 1126 [close_price] => 1135.5 [chn_per] => 0.55 [ttl_trd_qty] => 144112 [volume] => 21414 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1134.9 [high_price] => 1137.8 [low_price] => 1126 [close_price] => 1137.4 [chn_per] => 0.72 [ttl_trd_qty] => 147833 [volume] => 3721 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1134.9 [high_price] => 1137.8 [low_price] => 1126 [close_price] => 1132.7 [chn_per] => 0.31 [ttl_trd_qty] => 225892 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1141.4 [chn_per] => 1.08 [ttl_trd_qty] => 276310 [volume] => 50418 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1138.7 [chn_per] => 0.84 [ttl_trd_qty] => 304074 [volume] => 27764 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1132.8 [chn_per] => 0.31 [ttl_trd_qty] => 333189 [volume] => 29115 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1133.4 [chn_per] => 0.37 [ttl_trd_qty] => 443917 [volume] => 110728 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1133.4 [chn_per] => 0.37 [ttl_trd_qty] => 443917 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1137.2 [chn_per] => 0.7 [ttl_trd_qty] => 553353 [volume] => 109436 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1136.5 [chn_per] => 0.64 [ttl_trd_qty] => 612049 [volume] => 58696 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1137.3 [chn_per] => 0.71 [ttl_trd_qty] => 649405 [volume] => 37356 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1137.3 [chn_per] => 0.71 [ttl_trd_qty] => 649405 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1137 [chn_per] => 0.69 [ttl_trd_qty] => 707575 [volume] => 58170 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1137.4 [chn_per] => 0.72 [ttl_trd_qty] => 718200 [volume] => 10625 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1137.4 [chn_per] => 0.72 [ttl_trd_qty] => 718200 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1139.8 [chn_per] => 0.93 [ttl_trd_qty] => 838995 [volume] => 120795 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1140 [chn_per] => 0.95 [ttl_trd_qty] => 954355 [volume] => 115360 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1140 [chn_per] => 0.95 [ttl_trd_qty] => 954355 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1141.2 [chn_per] => 1.06 [ttl_trd_qty] => 1023128 [volume] => 68773 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1141.3 [chn_per] => 1.07 [ttl_trd_qty] => 1056752 [volume] => 33624 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1140.3 [chn_per] => 0.98 [ttl_trd_qty] => 1167239 [volume] => 110487 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1134.9 [high_price] => 1143.5 [low_price] => 1126 [close_price] => 1141.7 [chn_per] => 1.1 [ttl_trd_qty] => 1329738 [volume] => 162499 ) ) [MAXIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 157.55 [high_price] => 157.7 [low_price] => 157.55 [close_price] => 157.61 [chn_per] => -0.49 [ttl_trd_qty] => 221 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 157.55 [high_price] => 157.7 [low_price] => 157.55 [close_price] => 157.61 [chn_per] => -0.49 [ttl_trd_qty] => 221 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 157.5 [close_price] => 158.5 [chn_per] => 0.07 [ttl_trd_qty] => 3194 [volume] => 2973 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 157.5 [close_price] => 158.5 [chn_per] => 0.07 [ttl_trd_qty] => 3194 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 157.5 [close_price] => 158.03 [chn_per] => -0.23 [ttl_trd_qty] => 4549 [volume] => 1355 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 157.5 [close_price] => 158.55 [chn_per] => 0.1 [ttl_trd_qty] => 4954 [volume] => 405 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 157.5 [close_price] => 158.64 [chn_per] => 0.16 [ttl_trd_qty] => 6165 [volume] => 1211 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 157.5 [close_price] => 158.64 [chn_per] => 0.16 [ttl_trd_qty] => 6165 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 157.5 [close_price] => 158.42 [chn_per] => 0.02 [ttl_trd_qty] => 6578 [volume] => 413 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 157.5 [close_price] => 158.9 [chn_per] => 0.32 [ttl_trd_qty] => 6889 [volume] => 311 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 157.5 [close_price] => 158.26 [chn_per] => -0.08 [ttl_trd_qty] => 6991 [volume] => 102 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 157.5 [close_price] => 158.26 [chn_per] => -0.08 [ttl_trd_qty] => 6991 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 157.5 [close_price] => 158.6 [chn_per] => 0.13 [ttl_trd_qty] => 7724 [volume] => 733 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 156.05 [close_price] => 156.1 [chn_per] => -1.45 [ttl_trd_qty] => 14400 [volume] => 6676 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 156.05 [close_price] => 156.1 [chn_per] => -1.45 [ttl_trd_qty] => 14400 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 155.52 [close_price] => 155.52 [chn_per] => -1.81 [ttl_trd_qty] => 19493 [volume] => 5093 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 155.52 [close_price] => 155.52 [chn_per] => -1.81 [ttl_trd_qty] => 19493 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 155.52 [close_price] => 155.97 [chn_per] => -1.53 [ttl_trd_qty] => 20043 [volume] => 550 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 155.31 [close_price] => 155.76 [chn_per] => -1.66 [ttl_trd_qty] => 21942 [volume] => 1899 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 155.31 [close_price] => 155.76 [chn_per] => -1.66 [ttl_trd_qty] => 21942 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 155.31 [close_price] => 159.1 [chn_per] => 0.45 [ttl_trd_qty] => 41345 [volume] => 19403 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 155.31 [close_price] => 157.97 [chn_per] => -0.27 [ttl_trd_qty] => 45966 [volume] => 4621 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 155.31 [close_price] => 156.79 [chn_per] => -1.01 [ttl_trd_qty] => 53401 [volume] => 7435 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 157.55 [high_price] => 160.72 [low_price] => 155.31 [close_price] => 160.54 [chn_per] => 1.36 [ttl_trd_qty] => 66489 [volume] => 13088 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 157.55 [high_price] => 161.21 [low_price] => 155.31 [close_price] => 159.15 [chn_per] => 0.48 [ttl_trd_qty] => 73539 [volume] => 7050 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 157.55 [high_price] => 161.21 [low_price] => 155.31 [close_price] => 159.15 [chn_per] => 0.48 [ttl_trd_qty] => 73539 [volume] => 0 ) ) [MAYURUNIQ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 860.8 [high_price] => 862.45 [low_price] => 851.85 [close_price] => 860.8 [chn_per] => 0 [ttl_trd_qty] => 3715 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.9 [close_price] => 852.5 [chn_per] => -0.96 [ttl_trd_qty] => 20107 [volume] => 16392 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.9 [close_price] => 850.75 [chn_per] => -1.17 [ttl_trd_qty] => 28292 [volume] => 8185 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.9 [close_price] => 855.8 [chn_per] => -0.58 [ttl_trd_qty] => 33057 [volume] => 4765 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.9 [close_price] => 853 [chn_per] => -0.91 [ttl_trd_qty] => 35065 [volume] => 2008 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 860.8 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.9 [close_price] => 849.9 [chn_per] => -1.27 [ttl_trd_qty] => 43561 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.9 [close_price] => 852.75 [chn_per] => -0.94 [ttl_trd_qty] => 44985 [volume] => 1424 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.9 [close_price] => 852 [chn_per] => -1.02 [ttl_trd_qty] => 46277 [volume] => 1292 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.9 [close_price] => 850.45 [chn_per] => -1.2 [ttl_trd_qty] => 49408 [volume] => 3131 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.9 [close_price] => 849.7 [chn_per] => -1.29 [ttl_trd_qty] => 50511 [volume] => 1103 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.9 [close_price] => 849.7 [chn_per] => -1.29 [ttl_trd_qty] => 50511 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.9 [close_price] => 850.4 [chn_per] => -1.21 [ttl_trd_qty] => 53854 [volume] => 3343 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.4 [close_price] => 846.5 [chn_per] => -1.66 [ttl_trd_qty] => 56064 [volume] => 2210 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.1 [close_price] => 847 [chn_per] => -1.6 [ttl_trd_qty] => 56841 [volume] => 777 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 846.1 [close_price] => 847 [chn_per] => -1.6 [ttl_trd_qty] => 56841 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 844 [close_price] => 845.35 [chn_per] => -1.79 [ttl_trd_qty] => 61297 [volume] => 4456 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 843.6 [close_price] => 843.6 [chn_per] => -2 [ttl_trd_qty] => 62125 [volume] => 828 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 843.6 [close_price] => 843.6 [chn_per] => -2 [ttl_trd_qty] => 62125 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 828 [close_price] => 830.85 [chn_per] => -3.48 [ttl_trd_qty] => 81398 [volume] => 19273 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 828 [close_price] => 834.75 [chn_per] => -3.03 [ttl_trd_qty] => 85265 [volume] => 3867 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 828 [close_price] => 834.75 [chn_per] => -3.03 [ttl_trd_qty] => 85265 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 828 [close_price] => 844.3 [chn_per] => -1.92 [ttl_trd_qty] => 104823 [volume] => 19558 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 828 [close_price] => 847.5 [chn_per] => -1.55 [ttl_trd_qty] => 106158 [volume] => 1335 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 828 [close_price] => 851.45 [chn_per] => -1.09 [ttl_trd_qty] => 114281 [volume] => 8123 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 860.8 [high_price] => 867.9 [low_price] => 828 [close_price] => 845 [chn_per] => -1.84 [ttl_trd_qty] => 125552 [volume] => 11271 ) ) [MAZDA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 231.3 [chn_per] => -0.93 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 235.92 [low_price] => 235.81 [close_price] => 235.81 [chn_per] => -0.93 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 233.64 [close_price] => 233.64 [chn_per] => 0.07 [ttl_trd_qty] => 2240 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 233.64 [close_price] => 233.64 [chn_per] => 0.99 [ttl_trd_qty] => 3041 [volume] => 801 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 232.46 [close_price] => 235.41 [chn_per] => 0.99 [ttl_trd_qty] => 3041 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 232.46 [close_price] => 234.51 [chn_per] => 0.44 [ttl_trd_qty] => 3146 [volume] => 105 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 232.46 [close_price] => 235.19 [chn_per] => 0.73 [ttl_trd_qty] => 3147 [volume] => 1 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 232.46 [close_price] => 235.19 [chn_per] => 0.06 [ttl_trd_qty] => 3217 [volume] => 70 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 232.46 [close_price] => 234.83 [chn_per] => 0.58 [ttl_trd_qty] => 3493 [volume] => 276 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 232.26 [close_price] => 233.2 [chn_per] => -0.52 [ttl_trd_qty] => 3693 [volume] => 200 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 232.26 [close_price] => 233.2 [chn_per] => 0.06 [ttl_trd_qty] => 5902 [volume] => 2209 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 232.26 [close_price] => 233.3 [chn_per] => -0.08 [ttl_trd_qty] => 6159 [volume] => 257 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 232.26 [close_price] => 233.25 [chn_per] => -0.1 [ttl_trd_qty] => 6868 [volume] => 709 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 232.26 [close_price] => 232.68 [chn_per] => -0.34 [ttl_trd_qty] => 7319 [volume] => 451 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 231.26 [close_price] => 231.26 [chn_per] => -0.95 [ttl_trd_qty] => 7581 [volume] => 262 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 231.26 [close_price] => 231.26 [chn_per] => -0.95 [ttl_trd_qty] => 7581 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 231.26 [close_price] => 232.78 [chn_per] => -0.3 [ttl_trd_qty] => 7625 [volume] => 44 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 231.26 [close_price] => 232.78 [chn_per] => -0.31 [ttl_trd_qty] => 7626 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 231.26 [close_price] => 232.75 [chn_per] => -0.31 [ttl_trd_qty] => 7626 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 231.26 [close_price] => 231.29 [chn_per] => -0.94 [ttl_trd_qty] => 7646 [volume] => 20 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 231.26 [close_price] => 231.32 [chn_per] => -0.93 [ttl_trd_qty] => 7647 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 231.26 [close_price] => 231.32 [chn_per] => -0.93 [ttl_trd_qty] => 7647 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 231.1 [close_price] => 231.11 [chn_per] => -1.02 [ttl_trd_qty] => 8250 [volume] => 603 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 231.1 [close_price] => 231.11 [chn_per] => -1.02 [ttl_trd_qty] => 8250 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 231.1 [close_price] => 231.22 [chn_per] => -0.97 [ttl_trd_qty] => 8447 [volume] => 197 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 235.92 [high_price] => 236.61 [low_price] => 231.1 [close_price] => 232.47 [chn_per] => -0.43 [ttl_trd_qty] => 9341 [volume] => 894 ) ) [MAZDOCK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2497 [high_price] => 2502.9 [low_price] => 2494.9 [close_price] => 2494.9 [chn_per] => -0.07 [ttl_trd_qty] => 14449 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2497 [high_price] => 2502.9 [low_price] => 2482.2 [close_price] => 2486.5 [chn_per] => -0.4 [ttl_trd_qty] => 115348 [volume] => 100899 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2497 [high_price] => 2502.9 [low_price] => 2482.2 [close_price] => 2486.5 [chn_per] => -0.4 [ttl_trd_qty] => 115348 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2497 [high_price] => 2502.9 [low_price] => 2474 [close_price] => 2481.4 [chn_per] => -0.61 [ttl_trd_qty] => 190830 [volume] => 75482 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2497 [high_price] => 2502.9 [low_price] => 2474 [close_price] => 2486.5 [chn_per] => -0.4 [ttl_trd_qty] => 224478 [volume] => 33648 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2497 [high_price] => 2502.9 [low_price] => 2474 [close_price] => 2486.5 [chn_per] => -0.4 [ttl_trd_qty] => 224478 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2497 [high_price] => 2502.9 [low_price] => 2474 [close_price] => 2493 [chn_per] => -0.14 [ttl_trd_qty] => 264305 [volume] => 39827 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2497 [high_price] => 2502.9 [low_price] => 2474 [close_price] => 2493 [chn_per] => -0.14 [ttl_trd_qty] => 264305 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2497 [high_price] => 2532 [low_price] => 2474 [close_price] => 2520.8 [chn_per] => 0.97 [ttl_trd_qty] => 379363 [volume] => 115058 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2497 [high_price] => 2532 [low_price] => 2474 [close_price] => 2521.7 [chn_per] => 1.01 [ttl_trd_qty] => 401220 [volume] => 21857 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2497 [high_price] => 2532 [low_price] => 2474 [close_price] => 2522.5 [chn_per] => 1.04 [ttl_trd_qty] => 417025 [volume] => 15805 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2497 [high_price] => 2532 [low_price] => 2474 [close_price] => 2527.8 [chn_per] => 1.25 [ttl_trd_qty] => 470811 [volume] => 53786 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2497 [high_price] => 2532 [low_price] => 2474 [close_price] => 2527.8 [chn_per] => 1.25 [ttl_trd_qty] => 470811 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2497 [high_price] => 2533.5 [low_price] => 2474 [close_price] => 2525 [chn_per] => 1.14 [ttl_trd_qty] => 509789 [volume] => 38978 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2497 [high_price] => 2533.5 [low_price] => 2474 [close_price] => 2523.4 [chn_per] => 1.07 [ttl_trd_qty] => 525721 [volume] => 15932 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2497 [high_price] => 2533.5 [low_price] => 2474 [close_price] => 2524 [chn_per] => 1.1 [ttl_trd_qty] => 534462 [volume] => 8741 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2497 [high_price] => 2533.5 [low_price] => 2474 [close_price] => 2524 [chn_per] => 1.1 [ttl_trd_qty] => 534462 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2497 [high_price] => 2533.5 [low_price] => 2474 [close_price] => 2521.6 [chn_per] => 1 [ttl_trd_qty] => 548667 [volume] => 14205 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2497 [high_price] => 2533.5 [low_price] => 2474 [close_price] => 2526.3 [chn_per] => 1.19 [ttl_trd_qty] => 560615 [volume] => 11948 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2497 [high_price] => 2533.5 [low_price] => 2474 [close_price] => 2526.3 [chn_per] => 1.19 [ttl_trd_qty] => 560615 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2497 [high_price] => 2533.5 [low_price] => 2474 [close_price] => 2525.4 [chn_per] => 1.15 [ttl_trd_qty] => 582171 [volume] => 21556 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2497 [high_price] => 2533.5 [low_price] => 2474 [close_price] => 2525 [chn_per] => 1.14 [ttl_trd_qty] => 594275 [volume] => 12104 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2497 [high_price] => 2533.5 [low_price] => 2474 [close_price] => 2525.2 [chn_per] => 1.15 [ttl_trd_qty] => 618061 [volume] => 23786 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2497 [high_price] => 2542.3 [low_price] => 2474 [close_price] => 2538.8 [chn_per] => 1.69 [ttl_trd_qty] => 680207 [volume] => 62146 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2497 [high_price] => 2542.3 [low_price] => 2474 [close_price] => 2538.8 [chn_per] => 1.69 [ttl_trd_qty] => 680207 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2497 [high_price] => 2543.1 [low_price] => 2474 [close_price] => 2532 [chn_per] => 1.42 [ttl_trd_qty] => 810201 [volume] => 129994 ) ) [MBAPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 565.35 [high_price] => 567.85 [low_price] => 565.35 [close_price] => 567.85 [chn_per] => 1.04 [ttl_trd_qty] => 181 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 565.35 [high_price] => 567.85 [low_price] => 565.35 [close_price] => 567.85 [chn_per] => 1.04 [ttl_trd_qty] => 181 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 565.35 [high_price] => 573.5 [low_price] => 562.45 [close_price] => 570.2 [chn_per] => 1.46 [ttl_trd_qty] => 47241 [volume] => 47060 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 565.35 [high_price] => 574.15 [low_price] => 562.45 [close_price] => 573 [chn_per] => 1.96 [ttl_trd_qty] => 51398 [volume] => 4157 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 565.35 [high_price] => 574.15 [low_price] => 562.45 [close_price] => 573 [chn_per] => 1.96 [ttl_trd_qty] => 51398 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 565.35 [high_price] => 574.95 [low_price] => 562.45 [close_price] => 571.7 [chn_per] => 1.73 [ttl_trd_qty] => 58298 [volume] => 6900 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 565.35 [high_price] => 574.95 [low_price] => 562.45 [close_price] => 574.15 [chn_per] => 2.16 [ttl_trd_qty] => 60557 [volume] => 2259 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 565.35 [high_price] => 578 [low_price] => 562.45 [close_price] => 577.25 [chn_per] => 2.71 [ttl_trd_qty] => 73943 [volume] => 13386 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 565.35 [high_price] => 578 [low_price] => 562.45 [close_price] => 575.3 [chn_per] => 2.37 [ttl_trd_qty] => 76735 [volume] => 2792 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 565.35 [high_price] => 578 [low_price] => 562.45 [close_price] => 575.25 [chn_per] => 2.36 [ttl_trd_qty] => 78070 [volume] => 1335 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 565.35 [high_price] => 579.95 [low_price] => 562.45 [close_price] => 576.75 [chn_per] => 2.62 [ttl_trd_qty] => 118383 [volume] => 40313 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 565.35 [high_price] => 579.95 [low_price] => 562.45 [close_price] => 579 [chn_per] => 3.02 [ttl_trd_qty] => 124906 [volume] => 6523 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 565.35 [high_price] => 579.95 [low_price] => 562.45 [close_price] => 579.5 [chn_per] => 3.11 [ttl_trd_qty] => 129203 [volume] => 4297 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 565.35 [high_price] => 579.95 [low_price] => 562.45 [close_price] => 579.85 [chn_per] => 3.18 [ttl_trd_qty] => 132903 [volume] => 3700 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 565.35 [high_price] => 580 [low_price] => 562.45 [close_price] => 580 [chn_per] => 3.2 [ttl_trd_qty] => 168693 [volume] => 35790 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 565.35 [high_price] => 580 [low_price] => 562.45 [close_price] => 580 [chn_per] => 3.2 [ttl_trd_qty] => 168693 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 565.35 [high_price] => 584.9 [low_price] => 562.45 [close_price] => 584.25 [chn_per] => 3.96 [ttl_trd_qty] => 184724 [volume] => 16031 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 565.35 [high_price] => 584.9 [low_price] => 562.45 [close_price] => 583.95 [chn_per] => 3.91 [ttl_trd_qty] => 190438 [volume] => 5714 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 565.35 [high_price] => 585 [low_price] => 562.45 [close_price] => 584.1 [chn_per] => 3.93 [ttl_trd_qty] => 192472 [volume] => 2034 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 565.35 [high_price] => 592 [low_price] => 562.45 [close_price] => 587.3 [chn_per] => 4.5 [ttl_trd_qty] => 227583 [volume] => 35111 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 565.35 [high_price] => 592 [low_price] => 562.45 [close_price] => 587 [chn_per] => 4.45 [ttl_trd_qty] => 234805 [volume] => 7222 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 565.35 [high_price] => 592 [low_price] => 562.45 [close_price] => 587 [chn_per] => 4.45 [ttl_trd_qty] => 234805 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 565.35 [high_price] => 592 [low_price] => 532.05 [close_price] => 584.65 [chn_per] => 4.03 [ttl_trd_qty] => 353607 [volume] => 118802 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 565.35 [high_price] => 592 [low_price] => 532.05 [close_price] => 584.95 [chn_per] => 4.08 [ttl_trd_qty] => 357089 [volume] => 3482 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 565.35 [high_price] => 594 [low_price] => 532.05 [close_price] => 592.95 [chn_per] => 5.51 [ttl_trd_qty] => 443960 [volume] => 86871 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 565.35 [high_price] => 600 [low_price] => 532.05 [close_price] => 594.95 [chn_per] => 5.86 [ttl_trd_qty] => 511315 [volume] => 67355 ) ) [MBEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 316.65 [high_price] => 324.85 [low_price] => 316 [close_price] => 322.15 [chn_per] => 3.7 [ttl_trd_qty] => 19413 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 316 [close_price] => 321.75 [chn_per] => 3.57 [ttl_trd_qty] => 132099 [volume] => 112686 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 316 [close_price] => 321.75 [chn_per] => 3.57 [ttl_trd_qty] => 132099 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 316 [close_price] => 319.45 [chn_per] => 2.83 [ttl_trd_qty] => 190193 [volume] => 58094 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 316 [close_price] => 319.45 [chn_per] => 2.83 [ttl_trd_qty] => 190193 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 315 [chn_per] => 1.4 [ttl_trd_qty] => 230606 [volume] => 40413 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 315 [chn_per] => 1.4 [ttl_trd_qty] => 230606 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 317.2 [chn_per] => 2.11 [ttl_trd_qty] => 241195 [volume] => 10589 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 317.75 [chn_per] => 2.29 [ttl_trd_qty] => 247269 [volume] => 6074 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 318 [chn_per] => 2.37 [ttl_trd_qty] => 256369 [volume] => 9100 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 318 [chn_per] => 2.37 [ttl_trd_qty] => 256369 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 317.35 [chn_per] => 2.16 [ttl_trd_qty] => 258395 [volume] => 2026 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 320 [chn_per] => 3.01 [ttl_trd_qty] => 293408 [volume] => 35013 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 318.3 [chn_per] => 2.46 [ttl_trd_qty] => 299050 [volume] => 5642 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 317.5 [chn_per] => 2.21 [ttl_trd_qty] => 305140 [volume] => 6090 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 318.15 [chn_per] => 2.41 [ttl_trd_qty] => 308864 [volume] => 3724 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 318.15 [chn_per] => 2.41 [ttl_trd_qty] => 308864 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 319 [chn_per] => 2.69 [ttl_trd_qty] => 310977 [volume] => 2113 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 318.8 [chn_per] => 2.62 [ttl_trd_qty] => 331871 [volume] => 20894 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 319.1 [chn_per] => 2.72 [ttl_trd_qty] => 338343 [volume] => 6472 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 319.7 [chn_per] => 2.91 [ttl_trd_qty] => 341837 [volume] => 3494 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 319.5 [chn_per] => 2.85 [ttl_trd_qty] => 349286 [volume] => 7449 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 319.35 [chn_per] => 2.8 [ttl_trd_qty] => 352342 [volume] => 3056 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 318.95 [chn_per] => 2.67 [ttl_trd_qty] => 354491 [volume] => 2149 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 319.35 [chn_per] => 2.8 [ttl_trd_qty] => 382130 [volume] => 27639 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 316.65 [high_price] => 327.65 [low_price] => 315 [close_price] => 319.35 [chn_per] => 2.8 [ttl_trd_qty] => 382130 [volume] => 0 ) ) [MBLINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 26.27 [chn_per] => 1.62 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 26.27 [chn_per] => 1.62 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 26.27 [chn_per] => 1.62 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 25.73 [high_price] => 25.97 [low_price] => 25.73 [close_price] => 25.96 [chn_per] => 0.43 [ttl_trd_qty] => 593 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 25.73 [high_price] => 25.97 [low_price] => 25.73 [close_price] => 25.96 [chn_per] => 0.43 [ttl_trd_qty] => 593 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 25.73 [high_price] => 26.65 [low_price] => 25.56 [close_price] => 26.44 [chn_per] => 2.28 [ttl_trd_qty] => 1609 [volume] => 1016 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 25.73 [high_price] => 26.65 [low_price] => 25.56 [close_price] => 26.44 [chn_per] => 2.28 [ttl_trd_qty] => 1609 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 25.73 [high_price] => 26.65 [low_price] => 25.56 [close_price] => 26.65 [chn_per] => 3.09 [ttl_trd_qty] => 4559 [volume] => 2950 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26.74 [chn_per] => 3.44 [ttl_trd_qty] => 18059 [volume] => 13500 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26.74 [chn_per] => 3.44 [ttl_trd_qty] => 18059 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26 [chn_per] => 0.58 [ttl_trd_qty] => 22060 [volume] => 4001 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26 [chn_per] => 0.58 [ttl_trd_qty] => 22060 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26.7 [chn_per] => 3.29 [ttl_trd_qty] => 23495 [volume] => 1435 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26.5 [chn_per] => 2.51 [ttl_trd_qty] => 27217 [volume] => 3722 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26.5 [chn_per] => 2.51 [ttl_trd_qty] => 27217 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26.5 [chn_per] => 2.51 [ttl_trd_qty] => 27217 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26.5 [chn_per] => 2.51 [ttl_trd_qty] => 30118 [volume] => 2901 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26.5 [chn_per] => 2.51 [ttl_trd_qty] => 30118 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26.88 [chn_per] => 3.98 [ttl_trd_qty] => 33741 [volume] => 3623 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26.5 [chn_per] => 2.51 [ttl_trd_qty] => 34046 [volume] => 305 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26.5 [chn_per] => 2.51 [ttl_trd_qty] => 34059 [volume] => 13 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 26.52 [chn_per] => 2.59 [ttl_trd_qty] => 37944 [volume] => 3885 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 25.73 [high_price] => 27 [low_price] => 25.56 [close_price] => 27 [chn_per] => 4.45 [ttl_trd_qty] => 63373 [volume] => 25429 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 25.73 [high_price] => 27.1 [low_price] => 25.56 [close_price] => 26.5 [chn_per] => 2.51 [ttl_trd_qty] => 64274 [volume] => 901 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 25.73 [high_price] => 27.1 [low_price] => 25.56 [close_price] => 26.5 [chn_per] => 2.51 [ttl_trd_qty] => 64274 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 25.73 [high_price] => 27.14 [low_price] => 25.56 [close_price] => 27.14 [chn_per] => 4.99 [ttl_trd_qty] => 69620 [volume] => 5346 ) ) [MCLEODRUSS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 54.14 [high_price] => 59.82 [low_price] => 54.14 [close_price] => 59.82 [chn_per] => 4.98 [ttl_trd_qty] => 589329 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 61.4 [chn_per] => 2.64 [ttl_trd_qty] => 94667 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 61.5 [chn_per] => 2.81 [ttl_trd_qty] => 129486 [volume] => 34819 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 61.5 [chn_per] => 2.81 [ttl_trd_qty] => 129486 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 61.47 [chn_per] => 2.76 [ttl_trd_qty] => 180006 [volume] => 50520 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 61.47 [chn_per] => 2.76 [ttl_trd_qty] => 180006 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60.75 [chn_per] => 1.55 [ttl_trd_qty] => 191711 [volume] => 11705 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 61 [chn_per] => 1.97 [ttl_trd_qty] => 199133 [volume] => 7422 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 61 [chn_per] => 1.97 [ttl_trd_qty] => 199133 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60.59 [chn_per] => 1.29 [ttl_trd_qty] => 219263 [volume] => 20130 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60.59 [chn_per] => 1.29 [ttl_trd_qty] => 219263 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 61 [chn_per] => 1.97 [ttl_trd_qty] => 236258 [volume] => 16995 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 61 [chn_per] => 1.97 [ttl_trd_qty] => 242927 [volume] => 6669 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60.9 [chn_per] => 1.81 [ttl_trd_qty] => 244041 [volume] => 1114 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60.97 [chn_per] => 1.92 [ttl_trd_qty] => 248427 [volume] => 4386 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60.97 [chn_per] => 1.92 [ttl_trd_qty] => 248427 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60.22 [chn_per] => 0.67 [ttl_trd_qty] => 259440 [volume] => 11013 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60.22 [chn_per] => 0.67 [ttl_trd_qty] => 262303 [volume] => 2863 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60.11 [chn_per] => 0.48 [ttl_trd_qty] => 263835 [volume] => 1532 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60.5 [chn_per] => 1.14 [ttl_trd_qty] => 265317 [volume] => 1482 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60.5 [chn_per] => 1.14 [ttl_trd_qty] => 267942 [volume] => 2625 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 59.59 [chn_per] => -0.38 [ttl_trd_qty] => 276502 [volume] => 8560 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60 [chn_per] => 0.3 [ttl_trd_qty] => 282028 [volume] => 5526 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.8 [close_price] => 60 [chn_per] => 0.3 [ttl_trd_qty] => 282757 [volume] => 729 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.05 [close_price] => 58.45 [chn_per] => -2.29 [ttl_trd_qty] => 303554 [volume] => 20797 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 59.82 [high_price] => 61.75 [low_price] => 58.05 [close_price] => 59 [chn_per] => -1.37 [ttl_trd_qty] => 317163 [volume] => 13609 ) ) [MCLOUD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 30.65 [high_price] => 30.89 [low_price] => 30.25 [close_price] => 30.3 [chn_per] => -0.66 [ttl_trd_qty] => 287585 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 30.65 [high_price] => 30.89 [low_price] => 30.25 [close_price] => 30.38 [chn_per] => -0.39 [ttl_trd_qty] => 1299001 [volume] => 1011416 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30.16 [close_price] => 31.18 [chn_per] => 2.23 [ttl_trd_qty] => 2749733 [volume] => 1450732 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30.16 [close_price] => 31.18 [chn_per] => 2.23 [ttl_trd_qty] => 2749733 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30.16 [close_price] => 30.77 [chn_per] => 0.89 [ttl_trd_qty] => 3534985 [volume] => 785252 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30.16 [close_price] => 30.43 [chn_per] => -0.23 [ttl_trd_qty] => 4294367 [volume] => 759382 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30.16 [close_price] => 30.3 [chn_per] => -0.66 [ttl_trd_qty] => 4549038 [volume] => 254671 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30.16 [close_price] => 30.24 [chn_per] => -0.85 [ttl_trd_qty] => 4829016 [volume] => 279978 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30.16 [close_price] => 30.24 [chn_per] => -0.85 [ttl_trd_qty] => 4942625 [volume] => 113609 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30.16 [close_price] => 30.28 [chn_per] => -0.72 [ttl_trd_qty] => 5089603 [volume] => 146978 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30.16 [close_price] => 30.34 [chn_per] => -0.52 [ttl_trd_qty] => 5317092 [volume] => 227489 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30.16 [close_price] => 30.3 [chn_per] => -0.66 [ttl_trd_qty] => 5428400 [volume] => 111308 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30.1 [close_price] => 30.11 [chn_per] => -1.28 [ttl_trd_qty] => 5582278 [volume] => 153878 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30 [close_price] => 30.3 [chn_per] => -0.66 [ttl_trd_qty] => 5985481 [volume] => 403203 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30 [close_price] => 30.86 [chn_per] => 1.18 [ttl_trd_qty] => 6517837 [volume] => 532356 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30 [close_price] => 30.67 [chn_per] => 0.56 [ttl_trd_qty] => 7305254 [volume] => 787417 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30 [close_price] => 30.67 [chn_per] => 0.56 [ttl_trd_qty] => 7305254 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30 [close_price] => 30.43 [chn_per] => -0.23 [ttl_trd_qty] => 7607920 [volume] => 302666 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30 [close_price] => 30.43 [chn_per] => -0.23 [ttl_trd_qty] => 7607920 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30 [close_price] => 30.41 [chn_per] => -0.3 [ttl_trd_qty] => 7838962 [volume] => 231042 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30 [close_price] => 30.71 [chn_per] => 0.69 [ttl_trd_qty] => 8188038 [volume] => 349076 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 30.65 [high_price] => 31.38 [low_price] => 30 [close_price] => 30.9 [chn_per] => 1.31 [ttl_trd_qty] => 8857580 [volume] => 669542 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 30.65 [high_price] => 32.09 [low_price] => 30 [close_price] => 31.59 [chn_per] => 3.57 [ttl_trd_qty] => 11900040 [volume] => 3042460 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 30.65 [high_price] => 32.09 [low_price] => 30 [close_price] => 31.45 [chn_per] => 3.11 [ttl_trd_qty] => 12586476 [volume] => 686436 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 30.65 [high_price] => 32.09 [low_price] => 30 [close_price] => 31.77 [chn_per] => 4.16 [ttl_trd_qty] => 16218650 [volume] => 3632174 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 30.65 [high_price] => 32.09 [low_price] => 30 [close_price] => 31.81 [chn_per] => 4.3 [ttl_trd_qty] => 18356837 [volume] => 2138187 ) ) [MCX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2858.5 [high_price] => 2908.9 [low_price] => 2855 [close_price] => 2897 [chn_per] => 2.11 [ttl_trd_qty] => 119119 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2858.5 [high_price] => 2908.9 [low_price] => 2855 [close_price] => 2897 [chn_per] => 2.11 [ttl_trd_qty] => 119119 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2858.5 [high_price] => 2953.8 [low_price] => 2855 [close_price] => 2939.4 [chn_per] => 3.6 [ttl_trd_qty] => 1161407 [volume] => 1042288 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2858.5 [high_price] => 2955 [low_price] => 2855 [close_price] => 2951.9 [chn_per] => 4.04 [ttl_trd_qty] => 1469634 [volume] => 308227 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2858.5 [high_price] => 2959 [low_price] => 2855 [close_price] => 2957.3 [chn_per] => 4.23 [ttl_trd_qty] => 1667865 [volume] => 198231 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2858.5 [high_price] => 2984.2 [low_price] => 2855 [close_price] => 2981.1 [chn_per] => 5.07 [ttl_trd_qty] => 2209213 [volume] => 541348 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2976 [chn_per] => 4.89 [ttl_trd_qty] => 2514874 [volume] => 305661 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2966.3 [chn_per] => 4.55 [ttl_trd_qty] => 2799680 [volume] => 284806 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2973.9 [chn_per] => 4.82 [ttl_trd_qty] => 2938889 [volume] => 139209 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2973.9 [chn_per] => 4.82 [ttl_trd_qty] => 2938889 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2975.4 [chn_per] => 4.87 [ttl_trd_qty] => 3183241 [volume] => 244352 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2975.4 [chn_per] => 4.87 [ttl_trd_qty] => 3183241 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2963 [chn_per] => 4.43 [ttl_trd_qty] => 3334304 [volume] => 151063 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2974.7 [chn_per] => 4.85 [ttl_trd_qty] => 3512995 [volume] => 178691 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2974.7 [chn_per] => 4.85 [ttl_trd_qty] => 3512995 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2985.1 [chn_per] => 5.21 [ttl_trd_qty] => 3847262 [volume] => 334267 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2985.1 [chn_per] => 5.21 [ttl_trd_qty] => 3847262 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2988.9 [chn_per] => 5.35 [ttl_trd_qty] => 4026214 [volume] => 178952 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2988.9 [chn_per] => 5.35 [ttl_trd_qty] => 4026214 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2987.7 [chn_per] => 5.3 [ttl_trd_qty] => 4153141 [volume] => 126927 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2975.5 [chn_per] => 4.87 [ttl_trd_qty] => 4307367 [volume] => 154226 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2972 [chn_per] => 4.75 [ttl_trd_qty] => 4355598 [volume] => 48231 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2963.2 [chn_per] => 4.44 [ttl_trd_qty] => 4705422 [volume] => 349824 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2963.2 [chn_per] => 4.44 [ttl_trd_qty] => 4705422 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2965.4 [chn_per] => 4.52 [ttl_trd_qty] => 5018986 [volume] => 313564 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2858.5 [high_price] => 2993 [low_price] => 2855 [close_price] => 2965.4 [chn_per] => 4.52 [ttl_trd_qty] => 5018986 [volume] => 0 ) ) [MEDANTA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1320.7 [high_price] => 1324 [low_price] => 1320.1 [close_price] => 1322.9 [chn_per] => 0.69 [ttl_trd_qty] => 176 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1320.7 [high_price] => 1329.9 [low_price] => 1320.1 [close_price] => 1325.8 [chn_per] => 0.91 [ttl_trd_qty] => 9437 [volume] => 9261 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1320.7 [high_price] => 1329.9 [low_price] => 1320.1 [close_price] => 1325.8 [chn_per] => 0.91 [ttl_trd_qty] => 9437 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1320.7 [high_price] => 1329.9 [low_price] => 1314.5 [close_price] => 1314.8 [chn_per] => 0.08 [ttl_trd_qty] => 14320 [volume] => 4883 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1320.7 [high_price] => 1329.9 [low_price] => 1313.1 [close_price] => 1317.9 [chn_per] => 0.31 [ttl_trd_qty] => 22860 [volume] => 8540 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1320.7 [high_price] => 1329.9 [low_price] => 1313.1 [close_price] => 1317.9 [chn_per] => 0.31 [ttl_trd_qty] => 22860 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1320.7 [high_price] => 1329.9 [low_price] => 1313.1 [close_price] => 1322 [chn_per] => 0.62 [ttl_trd_qty] => 27693 [volume] => 4833 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1320.7 [high_price] => 1329.9 [low_price] => 1313.1 [close_price] => 1322 [chn_per] => 0.62 [ttl_trd_qty] => 27693 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1320.7 [high_price] => 1329.9 [low_price] => 1313.1 [close_price] => 1324.2 [chn_per] => 0.79 [ttl_trd_qty] => 31890 [volume] => 4197 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1320.7 [high_price] => 1329.9 [low_price] => 1313.1 [close_price] => 1319.6 [chn_per] => 0.44 [ttl_trd_qty] => 34388 [volume] => 2498 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1320.7 [high_price] => 1329.9 [low_price] => 1313.1 [close_price] => 1328.5 [chn_per] => 1.12 [ttl_trd_qty] => 42442 [volume] => 8054 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1320.7 [high_price] => 1333 [low_price] => 1313.1 [close_price] => 1333 [chn_per] => 1.46 [ttl_trd_qty] => 60637 [volume] => 18195 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1320.7 [high_price] => 1333 [low_price] => 1313.1 [close_price] => 1333 [chn_per] => 1.46 [ttl_trd_qty] => 60637 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1320.7 [high_price] => 1334.6 [low_price] => 1313.1 [close_price] => 1332.3 [chn_per] => 1.41 [ttl_trd_qty] => 73416 [volume] => 12779 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1320.7 [high_price] => 1334.6 [low_price] => 1313.1 [close_price] => 1331.5 [chn_per] => 1.35 [ttl_trd_qty] => 78919 [volume] => 5503 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1320.7 [high_price] => 1334.6 [low_price] => 1313.1 [close_price] => 1332.1 [chn_per] => 1.39 [ttl_trd_qty] => 82675 [volume] => 3756 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1320.7 [high_price] => 1334.6 [low_price] => 1313.1 [close_price] => 1332.1 [chn_per] => 1.39 [ttl_trd_qty] => 82675 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1320.7 [high_price] => 1343.8 [low_price] => 1313.1 [close_price] => 1339.2 [chn_per] => 1.93 [ttl_trd_qty] => 107090 [volume] => 24415 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1320.7 [high_price] => 1344 [low_price] => 1313.1 [close_price] => 1342.1 [chn_per] => 2.15 [ttl_trd_qty] => 116777 [volume] => 9687 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1320.7 [high_price] => 1344 [low_price] => 1313.1 [close_price] => 1342.1 [chn_per] => 2.15 [ttl_trd_qty] => 116777 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1320.7 [high_price] => 1344 [low_price] => 1313.1 [close_price] => 1333.9 [chn_per] => 1.53 [ttl_trd_qty] => 158394 [volume] => 41617 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1320.7 [high_price] => 1344 [low_price] => 1313.1 [close_price] => 1327.3 [chn_per] => 1.03 [ttl_trd_qty] => 175652 [volume] => 17258 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1320.7 [high_price] => 1344 [low_price] => 1313.1 [close_price] => 1329.6 [chn_per] => 1.2 [ttl_trd_qty] => 186377 [volume] => 10725 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1320.7 [high_price] => 1344 [low_price] => 1313.1 [close_price] => 1325.2 [chn_per] => 0.87 [ttl_trd_qty] => 192762 [volume] => 6385 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1320.7 [high_price] => 1344 [low_price] => 1313.1 [close_price] => 1325.2 [chn_per] => 0.87 [ttl_trd_qty] => 192762 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1320.7 [high_price] => 1344 [low_price] => 1313.1 [close_price] => 1335 [chn_per] => 1.61 [ttl_trd_qty] => 217091 [volume] => 24329 ) ) [MEDIASSIST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 360.05 [high_price] => 368.8 [low_price] => 359 [close_price] => 367.55 [chn_per] => 1.37 [ttl_trd_qty] => 56555 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 368 [high_price] => 371.35 [low_price] => 365.8 [close_price] => 370.2 [chn_per] => 1.27 [ttl_trd_qty] => 4347 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 368 [high_price] => 371.35 [low_price] => 365.8 [close_price] => 368.3 [chn_per] => 0.75 [ttl_trd_qty] => 10126 [volume] => 5779 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 368 [high_price] => 371.35 [low_price] => 365.8 [close_price] => 368.3 [chn_per] => 0.75 [ttl_trd_qty] => 10126 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 368 [high_price] => 371.35 [low_price] => 365.8 [close_price] => 370 [chn_per] => 1.22 [ttl_trd_qty] => 12871 [volume] => 2745 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 368 [high_price] => 371.35 [low_price] => 365.8 [close_price] => 370 [chn_per] => 1.22 [ttl_trd_qty] => 12871 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 368 [high_price] => 372.7 [low_price] => 365.8 [close_price] => 369.05 [chn_per] => 0.96 [ttl_trd_qty] => 30325 [volume] => 17454 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 368 [high_price] => 372.7 [low_price] => 363.9 [close_price] => 366.7 [chn_per] => 0.31 [ttl_trd_qty] => 39541 [volume] => 9216 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 368 [high_price] => 372.7 [low_price] => 363.9 [close_price] => 366.7 [chn_per] => 0.31 [ttl_trd_qty] => 39541 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 368 [high_price] => 372.7 [low_price] => 363.6 [close_price] => 366.7 [chn_per] => 0.31 [ttl_trd_qty] => 44545 [volume] => 5004 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 368 [high_price] => 372.7 [low_price] => 363.6 [close_price] => 366.7 [chn_per] => 0.31 [ttl_trd_qty] => 44545 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 368 [high_price] => 372.7 [low_price] => 363.6 [close_price] => 367.3 [chn_per] => 0.48 [ttl_trd_qty] => 45764 [volume] => 1219 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 368 [high_price] => 372.7 [low_price] => 363.6 [close_price] => 367.15 [chn_per] => 0.44 [ttl_trd_qty] => 49710 [volume] => 3946 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 365.15 [chn_per] => -0.11 [ttl_trd_qty] => 55905 [volume] => 6195 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 366.85 [chn_per] => 0.36 [ttl_trd_qty] => 58917 [volume] => 3012 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 366.85 [chn_per] => 0.36 [ttl_trd_qty] => 58917 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 367.4 [chn_per] => 0.51 [ttl_trd_qty] => 61440 [volume] => 2523 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 366.45 [chn_per] => 0.25 [ttl_trd_qty] => 63099 [volume] => 1659 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 368.1 [chn_per] => 0.7 [ttl_trd_qty] => 65698 [volume] => 2599 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 366.9 [chn_per] => 0.37 [ttl_trd_qty] => 69142 [volume] => 3444 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 366.85 [chn_per] => 0.36 [ttl_trd_qty] => 69780 [volume] => 638 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 365.7 [chn_per] => 0.04 [ttl_trd_qty] => 71413 [volume] => 1633 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 366.4 [chn_per] => 0.23 [ttl_trd_qty] => 76840 [volume] => 5427 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 366 [chn_per] => 0.12 [ttl_trd_qty] => 78669 [volume] => 1829 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 366.9 [chn_per] => 0.37 [ttl_trd_qty] => 83722 [volume] => 5053 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 368 [high_price] => 372.7 [low_price] => 362.55 [close_price] => 363.1 [chn_per] => -0.67 [ttl_trd_qty] => 91375 [volume] => 7653 ) ) [MEDICAMEQ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 252.5 [high_price] => 252.5 [low_price] => 252.45 [close_price] => 252.5 [chn_per] => 0.92 [ttl_trd_qty] => 50 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 252.5 [high_price] => 256 [low_price] => 252.45 [close_price] => 255.5 [chn_per] => 2.12 [ttl_trd_qty] => 3414 [volume] => 3364 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 252.5 [high_price] => 258.8 [low_price] => 252.45 [close_price] => 255 [chn_per] => 1.92 [ttl_trd_qty] => 9408 [volume] => 5994 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 252.5 [high_price] => 258.8 [low_price] => 252.45 [close_price] => 255.8 [chn_per] => 2.24 [ttl_trd_qty] => 12770 [volume] => 3362 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 252.5 [high_price] => 258.8 [low_price] => 247.7 [close_price] => 250.7 [chn_per] => 0.2 [ttl_trd_qty] => 27625 [volume] => 14855 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 252.5 [high_price] => 258.8 [low_price] => 247.7 [close_price] => 254.9 [chn_per] => 1.88 [ttl_trd_qty] => 36030 [volume] => 8405 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 252.5 [high_price] => 258.8 [low_price] => 247.7 [close_price] => 254.9 [chn_per] => 1.88 [ttl_trd_qty] => 36030 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 252.5 [high_price] => 258.8 [low_price] => 247.7 [close_price] => 252.55 [chn_per] => 0.94 [ttl_trd_qty] => 38286 [volume] => 2256 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 252.5 [high_price] => 258.8 [low_price] => 247.7 [close_price] => 254.3 [chn_per] => 1.64 [ttl_trd_qty] => 38518 [volume] => 232 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 252.5 [high_price] => 258.8 [low_price] => 247.7 [close_price] => 254.3 [chn_per] => 1.64 [ttl_trd_qty] => 38518 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 252.5 [high_price] => 263.7 [low_price] => 247.7 [close_price] => 263.7 [chn_per] => 5.4 [ttl_trd_qty] => 46770 [volume] => 8252 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 252.5 [high_price] => 268.7 [low_price] => 247.7 [close_price] => 267.45 [chn_per] => 6.89 [ttl_trd_qty] => 55633 [volume] => 8863 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 252.5 [high_price] => 268.7 [low_price] => 247.7 [close_price] => 267.45 [chn_per] => 6.89 [ttl_trd_qty] => 55633 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 265.8 [chn_per] => 6.24 [ttl_trd_qty] => 62977 [volume] => 7344 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 265.8 [chn_per] => 6.24 [ttl_trd_qty] => 62977 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 261.2 [chn_per] => 4.4 [ttl_trd_qty] => 70118 [volume] => 7141 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 259.55 [chn_per] => 3.74 [ttl_trd_qty] => 84154 [volume] => 14036 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 257.45 [chn_per] => 2.9 [ttl_trd_qty] => 90089 [volume] => 5935 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 257.45 [chn_per] => 2.9 [ttl_trd_qty] => 90089 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 261.6 [chn_per] => 4.56 [ttl_trd_qty] => 93051 [volume] => 2962 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 260.6 [chn_per] => 4.16 [ttl_trd_qty] => 98836 [volume] => 5785 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 259.35 [chn_per] => 3.66 [ttl_trd_qty] => 99019 [volume] => 183 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 261.75 [chn_per] => 4.62 [ttl_trd_qty] => 100231 [volume] => 1212 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 261.75 [chn_per] => 4.62 [ttl_trd_qty] => 100231 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 262 [chn_per] => 4.72 [ttl_trd_qty] => 103212 [volume] => 2981 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 252.5 [high_price] => 268.9 [low_price] => 247.7 [close_price] => 262 [chn_per] => 4.72 [ttl_trd_qty] => 107829 [volume] => 4617 ) ) [MEDICO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 39 [high_price] => 39 [low_price] => 39 [close_price] => 39 [chn_per] => 1.01 [ttl_trd_qty] => 1161 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 39 [high_price] => 39.5 [low_price] => 38.81 [close_price] => 39 [chn_per] => 1.01 [ttl_trd_qty] => 5126 [volume] => 3965 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 39 [high_price] => 39.5 [low_price] => 38.81 [close_price] => 39.19 [chn_per] => 1.5 [ttl_trd_qty] => 5901 [volume] => 775 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 39 [high_price] => 39.5 [low_price] => 38.81 [close_price] => 39.19 [chn_per] => 1.5 [ttl_trd_qty] => 5901 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 39 [high_price] => 39.5 [low_price] => 38.81 [close_price] => 39 [chn_per] => 1.01 [ttl_trd_qty] => 9114 [volume] => 3213 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 39 [high_price] => 39.5 [low_price] => 38.68 [close_price] => 38.88 [chn_per] => 0.7 [ttl_trd_qty] => 18039 [volume] => 8925 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 39 [high_price] => 39.5 [low_price] => 38.68 [close_price] => 39.1 [chn_per] => 1.27 [ttl_trd_qty] => 26260 [volume] => 8221 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 39 [high_price] => 39.95 [low_price] => 38.68 [close_price] => 39.59 [chn_per] => 2.54 [ttl_trd_qty] => 57398 [volume] => 31138 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 39 [high_price] => 39.95 [low_price] => 38.68 [close_price] => 39.65 [chn_per] => 2.69 [ttl_trd_qty] => 58412 [volume] => 1014 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 40 [chn_per] => 3.6 [ttl_trd_qty] => 80513 [volume] => 22101 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 40.1 [chn_per] => 3.86 [ttl_trd_qty] => 91925 [volume] => 11412 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 40.26 [chn_per] => 4.27 [ttl_trd_qty] => 93988 [volume] => 2063 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 40.27 [chn_per] => 4.3 [ttl_trd_qty] => 99769 [volume] => 5781 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 40.22 [chn_per] => 4.17 [ttl_trd_qty] => 106464 [volume] => 6695 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 39.98 [chn_per] => 3.55 [ttl_trd_qty] => 106494 [volume] => 30 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 39.87 [chn_per] => 3.26 [ttl_trd_qty] => 109422 [volume] => 2928 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 39.87 [chn_per] => 3.26 [ttl_trd_qty] => 109422 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 39.79 [chn_per] => 3.06 [ttl_trd_qty] => 111737 [volume] => 2315 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 39.79 [chn_per] => 3.06 [ttl_trd_qty] => 111737 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 39.79 [chn_per] => 3.06 [ttl_trd_qty] => 123394 [volume] => 11657 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 39.64 [chn_per] => 2.67 [ttl_trd_qty] => 123797 [volume] => 403 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 39.66 [chn_per] => 2.72 [ttl_trd_qty] => 123815 [volume] => 18 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 39.48 [chn_per] => 2.25 [ttl_trd_qty] => 130741 [volume] => 6926 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 39.56 [chn_per] => 2.46 [ttl_trd_qty] => 131801 [volume] => 1060 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 39.41 [chn_per] => 2.07 [ttl_trd_qty] => 163029 [volume] => 31228 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 39 [high_price] => 40.51 [low_price] => 38.68 [close_price] => 38.7 [chn_per] => 0.23 [ttl_trd_qty] => 180113 [volume] => 17084 ) ) [MEDPLUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 815.9 [high_price] => 828.45 [low_price] => 813 [close_price] => 826.05 [chn_per] => 1.89 [ttl_trd_qty] => 2810 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 815.9 [high_price] => 832 [low_price] => 813 [close_price] => 816 [chn_per] => 0.65 [ttl_trd_qty] => 15267 [volume] => 12457 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 811.55 [chn_per] => 0.1 [ttl_trd_qty] => 19703 [volume] => 4436 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 814.4 [chn_per] => 0.45 [ttl_trd_qty] => 25320 [volume] => 5617 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 815.85 [chn_per] => 0.63 [ttl_trd_qty] => 27442 [volume] => 2122 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 817.1 [chn_per] => 0.78 [ttl_trd_qty] => 30685 [volume] => 3243 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 817.1 [chn_per] => 0.78 [ttl_trd_qty] => 30685 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 820.65 [chn_per] => 1.22 [ttl_trd_qty] => 37775 [volume] => 7090 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 819.85 [chn_per] => 1.12 [ttl_trd_qty] => 39927 [volume] => 2152 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 819.85 [chn_per] => 1.12 [ttl_trd_qty] => 39927 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 818.25 [chn_per] => 0.93 [ttl_trd_qty] => 41964 [volume] => 2037 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 818.75 [chn_per] => 0.99 [ttl_trd_qty] => 43761 [volume] => 1797 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 818.5 [chn_per] => 0.96 [ttl_trd_qty] => 44122 [volume] => 361 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 819 [chn_per] => 1.02 [ttl_trd_qty] => 45948 [volume] => 1826 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 819 [chn_per] => 1.02 [ttl_trd_qty] => 45948 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 819.85 [chn_per] => 1.12 [ttl_trd_qty] => 46943 [volume] => 995 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 819.85 [chn_per] => 1.12 [ttl_trd_qty] => 46943 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 817.6 [chn_per] => 0.84 [ttl_trd_qty] => 53313 [volume] => 6370 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 816.2 [chn_per] => 0.67 [ttl_trd_qty] => 55067 [volume] => 1754 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 816.75 [chn_per] => 0.74 [ttl_trd_qty] => 66707 [volume] => 11640 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 817.75 [chn_per] => 0.86 [ttl_trd_qty] => 67809 [volume] => 1102 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 816.5 [chn_per] => 0.71 [ttl_trd_qty] => 69422 [volume] => 1613 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 817.3 [chn_per] => 0.81 [ttl_trd_qty] => 72259 [volume] => 2837 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 817.15 [chn_per] => 0.79 [ttl_trd_qty] => 73924 [volume] => 1665 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 815.4 [chn_per] => 0.57 [ttl_trd_qty] => 79579 [volume] => 5655 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 815.9 [high_price] => 832 [low_price] => 808.95 [close_price] => 817.6 [chn_per] => 0.84 [ttl_trd_qty] => 87571 [volume] => 7992 ) ) [MEESHO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 190.55 [close_price] => 190.98 [chn_per] => -0.74 [ttl_trd_qty] => 245563 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 189.06 [close_price] => 189.98 [chn_per] => -1.26 [ttl_trd_qty] => 5993752 [volume] => 5748189 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 188.6 [close_price] => 189.4 [chn_per] => -1.56 [ttl_trd_qty] => 7203692 [volume] => 1209940 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 188.6 [close_price] => 189.4 [chn_per] => -1.56 [ttl_trd_qty] => 7203692 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 188.6 [close_price] => 189.96 [chn_per] => -1.27 [ttl_trd_qty] => 7477206 [volume] => 273514 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 188.6 [close_price] => 189.03 [chn_per] => -1.75 [ttl_trd_qty] => 8804922 [volume] => 1327716 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 187.11 [chn_per] => -2.75 [ttl_trd_qty] => 10875156 [volume] => 2070234 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 187.51 [chn_per] => -2.54 [ttl_trd_qty] => 14869978 [volume] => 3994822 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 188.43 [chn_per] => -2.06 [ttl_trd_qty] => 17015876 [volume] => 2145898 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 188.02 [chn_per] => -2.28 [ttl_trd_qty] => 17368143 [volume] => 352267 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 187.66 [chn_per] => -2.46 [ttl_trd_qty] => 17857901 [volume] => 489758 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 188.05 [chn_per] => -2.26 [ttl_trd_qty] => 21120687 [volume] => 3262786 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 188.13 [chn_per] => -2.22 [ttl_trd_qty] => 21448971 [volume] => 328284 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 188.09 [chn_per] => -2.24 [ttl_trd_qty] => 22253507 [volume] => 804536 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 188.86 [chn_per] => -1.84 [ttl_trd_qty] => 22792626 [volume] => 539119 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 190.64 [chn_per] => -0.91 [ttl_trd_qty] => 24146330 [volume] => 1353704 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 190.64 [chn_per] => -0.91 [ttl_trd_qty] => 24146330 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 190.43 [chn_per] => -1.02 [ttl_trd_qty] => 25402424 [volume] => 1256094 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 190.43 [chn_per] => -1.02 [ttl_trd_qty] => 25402424 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 190.09 [chn_per] => -1.2 [ttl_trd_qty] => 25951253 [volume] => 548829 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 191.9 [chn_per] => -0.26 [ttl_trd_qty] => 28592238 [volume] => 2640985 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 191.21 [chn_per] => -0.62 [ttl_trd_qty] => 29261204 [volume] => 668966 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 189.79 [chn_per] => -1.36 [ttl_trd_qty] => 30719853 [volume] => 1458649 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 190.02 [chn_per] => -1.24 [ttl_trd_qty] => 31014506 [volume] => 294653 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 189.28 [chn_per] => -1.62 [ttl_trd_qty] => 34085781 [volume] => 3071275 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 192.21 [high_price] => 192.94 [low_price] => 186.3 [close_price] => 189.5 [chn_per] => -1.51 [ttl_trd_qty] => 38564093 [volume] => 4478312 ) ) [SIGMAADV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 541 [high_price] => 550 [low_price] => 531.15 [close_price] => 549.95 [chn_per] => -0.93 [ttl_trd_qty] => 162614 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 541 [high_price] => 550 [low_price] => 531.15 [close_price] => 549.95 [chn_per] => -0.93 [ttl_trd_qty] => 162614 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 582.85 [chn_per] => 5 [ttl_trd_qty] => 476886 [volume] => 314272 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 582.85 [chn_per] => 5 [ttl_trd_qty] => 488659 [volume] => 11773 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 582.85 [chn_per] => 5 [ttl_trd_qty] => 507620 [volume] => 18961 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 582.85 [chn_per] => 5 [ttl_trd_qty] => 516346 [volume] => 8726 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 582.85 [chn_per] => 5 [ttl_trd_qty] => 516346 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 582.85 [chn_per] => 5 [ttl_trd_qty] => 518911 [volume] => 2565 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 582.85 [chn_per] => 5 [ttl_trd_qty] => 520380 [volume] => 1469 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 581.9 [chn_per] => 4.83 [ttl_trd_qty] => 567720 [volume] => 47340 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 581.9 [chn_per] => 4.83 [ttl_trd_qty] => 567720 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 582.65 [chn_per] => 4.96 [ttl_trd_qty] => 596979 [volume] => 29259 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 581.5 [chn_per] => 4.76 [ttl_trd_qty] => 603195 [volume] => 6216 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 581 [chn_per] => 4.67 [ttl_trd_qty] => 618727 [volume] => 15532 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 580.5 [chn_per] => 4.58 [ttl_trd_qty] => 630818 [volume] => 12091 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 580.5 [chn_per] => 4.58 [ttl_trd_qty] => 630818 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 579.1 [chn_per] => 4.32 [ttl_trd_qty] => 662535 [volume] => 31717 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 574.9 [chn_per] => 3.57 [ttl_trd_qty] => 687822 [volume] => 25287 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 574 [chn_per] => 3.4 [ttl_trd_qty] => 711281 [volume] => 23459 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 574 [chn_per] => 3.4 [ttl_trd_qty] => 711281 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 574 [chn_per] => 3.4 [ttl_trd_qty] => 718157 [volume] => 6876 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 579.85 [chn_per] => 4.46 [ttl_trd_qty] => 732271 [volume] => 14114 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 579.85 [chn_per] => 4.46 [ttl_trd_qty] => 732271 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 578 [chn_per] => 4.13 [ttl_trd_qty] => 748581 [volume] => 16310 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 580 [chn_per] => 4.49 [ttl_trd_qty] => 762229 [volume] => 13648 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 541 [high_price] => 582.85 [low_price] => 531.15 [close_price] => 580 [chn_per] => 4.49 [ttl_trd_qty] => 815021 [volume] => 52792 ) ) [MEGASTAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 364.5 [high_price] => 365.9 [low_price] => 364.5 [close_price] => 365.9 [chn_per] => 0.48 [ttl_trd_qty] => 30 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 364.5 [high_price] => 365.9 [low_price] => 364.5 [close_price] => 365.9 [chn_per] => 0.48 [ttl_trd_qty] => 30 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 364.5 [high_price] => 366 [low_price] => 364.5 [close_price] => 364.6 [chn_per] => -3.12 [ttl_trd_qty] => 6737 [volume] => 6707 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 364.5 [high_price] => 369 [low_price] => 352.05 [close_price] => 367.1 [chn_per] => -3.12 [ttl_trd_qty] => 6737 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 364.5 [high_price] => 369 [low_price] => 352.05 [close_price] => 367.1 [chn_per] => 0.25 [ttl_trd_qty] => 41374 [volume] => 34637 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 364.5 [high_price] => 369 [low_price] => 352.05 [close_price] => 365.9 [chn_per] => 0.25 [ttl_trd_qty] => 41374 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 364.5 [high_price] => 369 [low_price] => 352.05 [close_price] => 365.9 [chn_per] => -0.14 [ttl_trd_qty] => 41677 [volume] => 303 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 364.5 [high_price] => 369 [low_price] => 352.05 [close_price] => 363.65 [chn_per] => 0.29 [ttl_trd_qty] => 65695 [volume] => 24018 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 364.5 [high_price] => 369 [low_price] => 352.05 [close_price] => 367 [chn_per] => 0.29 [ttl_trd_qty] => 65695 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 364.5 [high_price] => 369 [low_price] => 352.05 [close_price] => 367 [chn_per] => 0.93 [ttl_trd_qty] => 88387 [volume] => 22692 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 364.5 [high_price] => 369.95 [low_price] => 352.05 [close_price] => 367.1 [chn_per] => 0.93 [ttl_trd_qty] => 88387 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 364.5 [high_price] => 369.95 [low_price] => 352.05 [close_price] => 367.1 [chn_per] => 0.32 [ttl_trd_qty] => 89033 [volume] => 646 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 364.5 [high_price] => 369.95 [low_price] => 352.05 [close_price] => 364.25 [chn_per] => 0.03 [ttl_trd_qty] => 89080 [volume] => 47 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 364.5 [high_price] => 369.95 [low_price] => 352.05 [close_price] => 364.25 [chn_per] => 0.03 [ttl_trd_qty] => 89095 [volume] => 15 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 364.5 [high_price] => 369.95 [low_price] => 352.05 [close_price] => 366 [chn_per] => 0.51 [ttl_trd_qty] => 104446 [volume] => 15351 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 364.5 [high_price] => 369.95 [low_price] => 352.05 [close_price] => 365.05 [chn_per] => 0.51 [ttl_trd_qty] => 104446 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 364.5 [high_price] => 369.95 [low_price] => 352.05 [close_price] => 364.6 [chn_per] => 0.12 [ttl_trd_qty] => 104589 [volume] => 143 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 364.5 [high_price] => 369.95 [low_price] => 352.05 [close_price] => 364.6 [chn_per] => 1.3 [ttl_trd_qty] => 107517 [volume] => 2928 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 364.5 [high_price] => 370 [low_price] => 352.05 [close_price] => 365 [chn_per] => 0.23 [ttl_trd_qty] => 109729 [volume] => 2212 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 364.5 [high_price] => 370 [low_price] => 352.05 [close_price] => 364.4 [chn_per] => 0.23 [ttl_trd_qty] => 109729 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 364.5 [high_price] => 370 [low_price] => 352.05 [close_price] => 362.1 [chn_per] => -0.56 [ttl_trd_qty] => 111169 [volume] => 1440 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 364.5 [high_price] => 370 [low_price] => 352.05 [close_price] => 367 [chn_per] => -0.56 [ttl_trd_qty] => 111169 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 364.5 [high_price] => 370 [low_price] => 352.05 [close_price] => 365.15 [chn_per] => 0.27 [ttl_trd_qty] => 113753 [volume] => 2584 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 364.5 [high_price] => 372 [low_price] => 352.05 [close_price] => 368.85 [chn_per] => 0.27 [ttl_trd_qty] => 113753 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 364.5 [high_price] => 372 [low_price] => 352.05 [close_price] => 368.85 [chn_per] => 0.89 [ttl_trd_qty] => 132006 [volume] => 18253 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 364.5 [high_price] => 372 [low_price] => 352.05 [close_price] => 367.4 [chn_per] => 1.33 [ttl_trd_qty] => 137350 [volume] => 5344 ) ) [MEIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 303.4 [high_price] => 303.4 [low_price] => 299 [close_price] => 299 [chn_per] => -0.58 [ttl_trd_qty] => 27 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 303.4 [high_price] => 303.4 [low_price] => 297 [close_price] => 303 [chn_per] => 0.75 [ttl_trd_qty] => 949 [volume] => 922 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 303.4 [high_price] => 303.4 [low_price] => 297 [close_price] => 303 [chn_per] => 0.75 [ttl_trd_qty] => 949 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 303.4 [high_price] => 304.9 [low_price] => 297 [close_price] => 300.05 [chn_per] => -0.23 [ttl_trd_qty] => 1831 [volume] => 882 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 303.4 [high_price] => 304.9 [low_price] => 297 [close_price] => 300.05 [chn_per] => -0.23 [ttl_trd_qty] => 1831 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 303.4 [high_price] => 304.9 [low_price] => 297 [close_price] => 301 [chn_per] => 0.08 [ttl_trd_qty] => 3359 [volume] => 1528 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 303.4 [high_price] => 304.9 [low_price] => 297 [close_price] => 301 [chn_per] => 0.08 [ttl_trd_qty] => 3359 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 303.4 [high_price] => 304.9 [low_price] => 290 [close_price] => 297 [chn_per] => -1.25 [ttl_trd_qty] => 12669 [volume] => 9310 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 303.4 [high_price] => 304.9 [low_price] => 290 [close_price] => 300 [chn_per] => -0.25 [ttl_trd_qty] => 12932 [volume] => 263 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 303.4 [high_price] => 304.9 [low_price] => 290 [close_price] => 301.5 [chn_per] => 0.25 [ttl_trd_qty] => 13048 [volume] => 116 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 303.4 [high_price] => 304.9 [low_price] => 290 [close_price] => 301.5 [chn_per] => 0.25 [ttl_trd_qty] => 13048 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 303.4 [high_price] => 304.9 [low_price] => 290 [close_price] => 301.5 [chn_per] => 0.25 [ttl_trd_qty] => 13146 [volume] => 98 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 303.4 [high_price] => 304.9 [low_price] => 290 [close_price] => 302 [chn_per] => 0.42 [ttl_trd_qty] => 13587 [volume] => 441 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 303.4 [high_price] => 304.9 [low_price] => 290 [close_price] => 303 [chn_per] => 0.75 [ttl_trd_qty] => 13884 [volume] => 297 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 303.4 [high_price] => 306 [low_price] => 290 [close_price] => 306 [chn_per] => 1.75 [ttl_trd_qty] => 14641 [volume] => 757 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 303.4 [high_price] => 306 [low_price] => 290 [close_price] => 301.05 [chn_per] => 0.1 [ttl_trd_qty] => 14661 [volume] => 20 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 303.4 [high_price] => 306 [low_price] => 290 [close_price] => 301.05 [chn_per] => 0.1 [ttl_trd_qty] => 14661 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 303.4 [high_price] => 306 [low_price] => 290 [close_price] => 304.75 [chn_per] => 1.33 [ttl_trd_qty] => 14684 [volume] => 23 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 303.4 [high_price] => 306 [low_price] => 290 [close_price] => 295.85 [chn_per] => -1.63 [ttl_trd_qty] => 15319 [volume] => 635 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 303.4 [high_price] => 306 [low_price] => 290 [close_price] => 297 [chn_per] => -1.25 [ttl_trd_qty] => 15362 [volume] => 43 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 303.4 [high_price] => 306 [low_price] => 290 [close_price] => 303 [chn_per] => 0.75 [ttl_trd_qty] => 15738 [volume] => 376 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 303.4 [high_price] => 306 [low_price] => 290 [close_price] => 303 [chn_per] => 0.75 [ttl_trd_qty] => 15953 [volume] => 215 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 303.4 [high_price] => 306 [low_price] => 290 [close_price] => 297.05 [chn_per] => -1.23 [ttl_trd_qty] => 16252 [volume] => 299 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 303.4 [high_price] => 306 [low_price] => 290 [close_price] => 300 [chn_per] => -0.25 [ttl_trd_qty] => 16378 [volume] => 126 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 303.4 [high_price] => 306 [low_price] => 290 [close_price] => 300 [chn_per] => -0.25 [ttl_trd_qty] => 16441 [volume] => 63 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 303.4 [high_price] => 306 [low_price] => 290 [close_price] => 300 [chn_per] => -0.25 [ttl_trd_qty] => 16441 [volume] => 0 ) ) [MENONBE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 169 [high_price] => 169 [low_price] => 168.5 [close_price] => 168.5 [chn_per] => 1.76 [ttl_trd_qty] => 152 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 169 [high_price] => 169 [low_price] => 164 [close_price] => 164.01 [chn_per] => -0.95 [ttl_trd_qty] => 3067 [volume] => 2915 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 169 [high_price] => 169 [low_price] => 163.5 [close_price] => 166.5 [chn_per] => 0.56 [ttl_trd_qty] => 7897 [volume] => 4830 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 166.49 [chn_per] => 0.55 [ttl_trd_qty] => 9631 [volume] => 1734 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 164.89 [chn_per] => -0.42 [ttl_trd_qty] => 9803 [volume] => 172 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 162.11 [chn_per] => -2.1 [ttl_trd_qty] => 10332 [volume] => 529 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 162.11 [chn_per] => -2.1 [ttl_trd_qty] => 10332 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 163.95 [chn_per] => -0.98 [ttl_trd_qty] => 12024 [volume] => 1692 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 163 [chn_per] => -1.56 [ttl_trd_qty] => 12027 [volume] => 3 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 163 [chn_per] => -1.56 [ttl_trd_qty] => 12027 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 163.94 [chn_per] => -0.99 [ttl_trd_qty] => 13419 [volume] => 1392 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 163 [chn_per] => -1.56 [ttl_trd_qty] => 14671 [volume] => 1252 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 163.1 [chn_per] => -1.5 [ttl_trd_qty] => 14759 [volume] => 88 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 165.79 [chn_per] => 0.13 [ttl_trd_qty] => 16461 [volume] => 1702 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 165.79 [chn_per] => 0.13 [ttl_trd_qty] => 16461 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 163 [chn_per] => -1.56 [ttl_trd_qty] => 16976 [volume] => 515 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 163 [chn_per] => -1.56 [ttl_trd_qty] => 16976 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 165 [chn_per] => -0.35 [ttl_trd_qty] => 18140 [volume] => 1164 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 162.6 [chn_per] => -1.8 [ttl_trd_qty] => 18394 [volume] => 254 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 162 [chn_per] => -2.16 [ttl_trd_qty] => 19814 [volume] => 1420 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 163.96 [chn_per] => -0.98 [ttl_trd_qty] => 19824 [volume] => 10 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 163.96 [chn_per] => -0.98 [ttl_trd_qty] => 19950 [volume] => 126 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 163.5 [chn_per] => -1.26 [ttl_trd_qty] => 21269 [volume] => 1319 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 169 [high_price] => 169 [low_price] => 161.65 [close_price] => 164 [chn_per] => -0.95 [ttl_trd_qty] => 21785 [volume] => 516 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 169 [high_price] => 169 [low_price] => 161.1 [close_price] => 161.1 [chn_per] => -2.71 [ttl_trd_qty] => 22691 [volume] => 906 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 169 [high_price] => 169 [low_price] => 161 [close_price] => 162.1 [chn_per] => -2.1 [ttl_trd_qty] => 24471 [volume] => 1780 ) ) [METAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.58 [close_price] => 12.58 [chn_per] => -0.4 [ttl_trd_qty] => 16370 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.58 [close_price] => 12.58 [chn_per] => -0.4 [ttl_trd_qty] => 16370 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.52 [close_price] => 12.54 [chn_per] => -0.71 [ttl_trd_qty] => 282612 [volume] => 266242 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.52 [close_price] => 12.58 [chn_per] => -0.4 [ttl_trd_qty] => 359540 [volume] => 76928 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.52 [close_price] => 12.58 [chn_per] => -0.4 [ttl_trd_qty] => 359540 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.52 [close_price] => 12.6 [chn_per] => -0.24 [ttl_trd_qty] => 500746 [volume] => 141206 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.52 [close_price] => 12.58 [chn_per] => -0.4 [ttl_trd_qty] => 544324 [volume] => 43578 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.52 [close_price] => 12.59 [chn_per] => -0.32 [ttl_trd_qty] => 594835 [volume] => 50511 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.52 [close_price] => 12.58 [chn_per] => -0.4 [ttl_trd_qty] => 608921 [volume] => 14086 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.52 [close_price] => 12.57 [chn_per] => -0.48 [ttl_trd_qty] => 636763 [volume] => 27842 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.52 [close_price] => 12.56 [chn_per] => -0.55 [ttl_trd_qty] => 687495 [volume] => 50732 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.52 [close_price] => 12.54 [chn_per] => -0.71 [ttl_trd_qty] => 723657 [volume] => 36162 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.52 [close_price] => 12.53 [chn_per] => -0.79 [ttl_trd_qty] => 759738 [volume] => 36081 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.5 [close_price] => 12.53 [chn_per] => -0.79 [ttl_trd_qty] => 911557 [volume] => 151819 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.49 [close_price] => 12.49 [chn_per] => -1.11 [ttl_trd_qty] => 997500 [volume] => 85943 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.49 [close_price] => 12.49 [chn_per] => -1.11 [ttl_trd_qty] => 997500 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.49 [close_price] => 12.52 [chn_per] => -0.87 [ttl_trd_qty] => 1131724 [volume] => 134224 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.49 [close_price] => 12.53 [chn_per] => -0.79 [ttl_trd_qty] => 1195955 [volume] => 64231 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.49 [close_price] => 12.54 [chn_per] => -0.71 [ttl_trd_qty] => 1211607 [volume] => 15652 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.49 [close_price] => 12.52 [chn_per] => -0.87 [ttl_trd_qty] => 1239438 [volume] => 27831 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.49 [close_price] => 12.52 [chn_per] => -0.87 [ttl_trd_qty] => 1313647 [volume] => 74209 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.49 [close_price] => 12.52 [chn_per] => -0.87 [ttl_trd_qty] => 1313647 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.49 [close_price] => 12.53 [chn_per] => -0.79 [ttl_trd_qty] => 1712800 [volume] => 399153 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.49 [close_price] => 12.51 [chn_per] => -0.95 [ttl_trd_qty] => 1745994 [volume] => 33194 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.49 [close_price] => 12.52 [chn_per] => -0.87 [ttl_trd_qty] => 2197449 [volume] => 451455 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12.61 [high_price] => 12.87 [low_price] => 12.48 [close_price] => 12.51 [chn_per] => -0.95 [ttl_trd_qty] => 2323500 [volume] => 126051 ) ) [METALIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.52 [close_price] => 12.54 [chn_per] => -0.16 [ttl_trd_qty] => 86237 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.46 [close_price] => 12.51 [chn_per] => -0.4 [ttl_trd_qty] => 749047 [volume] => 662810 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.46 [close_price] => 12.47 [chn_per] => -0.72 [ttl_trd_qty] => 1110930 [volume] => 361883 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.46 [close_price] => 12.51 [chn_per] => -0.4 [ttl_trd_qty] => 1387427 [volume] => 276497 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.46 [close_price] => 12.51 [chn_per] => -0.4 [ttl_trd_qty] => 1788292 [volume] => 400865 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.46 [close_price] => 12.54 [chn_per] => -0.16 [ttl_trd_qty] => 2193294 [volume] => 405002 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.46 [close_price] => 12.54 [chn_per] => -0.16 [ttl_trd_qty] => 2193294 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.46 [close_price] => 12.52 [chn_per] => -0.32 [ttl_trd_qty] => 2422942 [volume] => 229648 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.46 [close_price] => 12.51 [chn_per] => -0.4 [ttl_trd_qty] => 3056466 [volume] => 633524 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.46 [close_price] => 12.51 [chn_per] => -0.4 [ttl_trd_qty] => 3056466 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.46 [close_price] => 12.49 [chn_per] => -0.56 [ttl_trd_qty] => 4383585 [volume] => 1327119 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.46 [close_price] => 12.48 [chn_per] => -0.64 [ttl_trd_qty] => 5232643 [volume] => 849058 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.46 [close_price] => 12.48 [chn_per] => -0.64 [ttl_trd_qty] => 5232643 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.43 [close_price] => 12.46 [chn_per] => -0.8 [ttl_trd_qty] => 6355897 [volume] => 1123254 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.43 [close_price] => 12.46 [chn_per] => -0.8 [ttl_trd_qty] => 6355897 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.43 [close_price] => 12.44 [chn_per] => -0.96 [ttl_trd_qty] => 6717500 [volume] => 361603 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.42 [close_price] => 12.44 [chn_per] => -0.96 [ttl_trd_qty] => 6980545 [volume] => 263045 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.42 [close_price] => 12.45 [chn_per] => -0.88 [ttl_trd_qty] => 7138709 [volume] => 158164 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.42 [close_price] => 12.45 [chn_per] => -0.88 [ttl_trd_qty] => 7138709 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.42 [close_price] => 12.44 [chn_per] => -0.96 [ttl_trd_qty] => 7360067 [volume] => 221358 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.42 [close_price] => 12.46 [chn_per] => -0.8 [ttl_trd_qty] => 7447407 [volume] => 87340 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.42 [close_price] => 12.45 [chn_per] => -0.88 [ttl_trd_qty] => 7487307 [volume] => 39900 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.42 [close_price] => 12.45 [chn_per] => -0.88 [ttl_trd_qty] => 7790958 [volume] => 303651 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.42 [close_price] => 12.45 [chn_per] => -0.88 [ttl_trd_qty] => 7790958 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.42 [close_price] => 12.44 [chn_per] => -0.96 [ttl_trd_qty] => 16503688 [volume] => 8712730 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12.74 [high_price] => 12.74 [low_price] => 12.42 [close_price] => 12.46 [chn_per] => -0.8 [ttl_trd_qty] => 16899708 [volume] => 396020 ) ) [METROBRAND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1030.6 [high_price] => 1039.9 [low_price] => 1001.1 [close_price] => 1009.9 [chn_per] => -1.55 [ttl_trd_qty] => 178929 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1010 [high_price] => 1024 [low_price] => 1010 [close_price] => 1023.4 [chn_per] => 1.85 [ttl_trd_qty] => 1520 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1010 [high_price] => 1024.6 [low_price] => 1010 [close_price] => 1022.3 [chn_per] => 1.74 [ttl_trd_qty] => 1619 [volume] => 99 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1010 [high_price] => 1024.6 [low_price] => 1010 [close_price] => 1022.3 [chn_per] => 1.74 [ttl_trd_qty] => 1619 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1010 [high_price] => 1026.8 [low_price] => 1010 [close_price] => 1025.9 [chn_per] => 2.1 [ttl_trd_qty] => 3413 [volume] => 1794 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1010 [high_price] => 1026.8 [low_price] => 1010 [close_price] => 1025.9 [chn_per] => 2.1 [ttl_trd_qty] => 3413 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1010 [high_price] => 1028.5 [low_price] => 1010 [close_price] => 1022.5 [chn_per] => 1.76 [ttl_trd_qty] => 4451 [volume] => 1038 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1010 [high_price] => 1028.5 [low_price] => 1010 [close_price] => 1023.9 [chn_per] => 1.9 [ttl_trd_qty] => 4464 [volume] => 13 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1010 [high_price] => 1028.5 [low_price] => 1010 [close_price] => 1023.9 [chn_per] => 1.9 [ttl_trd_qty] => 4464 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1010 [high_price] => 1028.9 [low_price] => 1010 [close_price] => 1028.3 [chn_per] => 2.34 [ttl_trd_qty] => 7362 [volume] => 2898 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1010 [high_price] => 1028.9 [low_price] => 1010 [close_price] => 1028.3 [chn_per] => 2.34 [ttl_trd_qty] => 7362 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1024.5 [chn_per] => 1.96 [ttl_trd_qty] => 9834 [volume] => 2472 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1024.5 [chn_per] => 1.96 [ttl_trd_qty] => 11547 [volume] => 1713 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1025.1 [chn_per] => 2.02 [ttl_trd_qty] => 13000 [volume] => 1453 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1024.8 [chn_per] => 1.99 [ttl_trd_qty] => 13716 [volume] => 716 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1024.8 [chn_per] => 1.99 [ttl_trd_qty] => 13716 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1023.7 [chn_per] => 1.88 [ttl_trd_qty] => 16238 [volume] => 2522 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1022.3 [chn_per] => 1.74 [ttl_trd_qty] => 17386 [volume] => 1148 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1024.5 [chn_per] => 1.96 [ttl_trd_qty] => 19589 [volume] => 2203 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1025.8 [chn_per] => 2.09 [ttl_trd_qty] => 20818 [volume] => 1229 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1025.2 [chn_per] => 2.03 [ttl_trd_qty] => 22191 [volume] => 1373 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1025.4 [chn_per] => 2.05 [ttl_trd_qty] => 23610 [volume] => 1419 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1025.2 [chn_per] => 2.03 [ttl_trd_qty] => 24600 [volume] => 990 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1024.8 [chn_per] => 1.99 [ttl_trd_qty] => 25066 [volume] => 466 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1024.3 [chn_per] => 1.94 [ttl_trd_qty] => 28116 [volume] => 3050 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1010 [high_price] => 1030 [low_price] => 1010 [close_price] => 1019 [chn_per] => 1.41 [ttl_trd_qty] => 29656 [volume] => 1540 ) ) [METROPOLIS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 523.45 [high_price] => 548.65 [low_price] => 523.45 [close_price] => 540 [chn_per] => 3.09 [ttl_trd_qty] => 432142 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 537.2 [close_price] => 537.25 [chn_per] => -0.54 [ttl_trd_qty] => 14541 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 534.85 [close_price] => 535.05 [chn_per] => -0.94 [ttl_trd_qty] => 17983 [volume] => 3442 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 534.85 [close_price] => 535.05 [chn_per] => -0.94 [ttl_trd_qty] => 17983 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532.4 [close_price] => 534.6 [chn_per] => -1.03 [ttl_trd_qty] => 28771 [volume] => 10788 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532.4 [close_price] => 534.6 [chn_per] => -1.03 [ttl_trd_qty] => 28771 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532.4 [close_price] => 535.45 [chn_per] => -0.87 [ttl_trd_qty] => 37750 [volume] => 8979 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532.4 [close_price] => 536.35 [chn_per] => -0.7 [ttl_trd_qty] => 41282 [volume] => 3532 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532.4 [close_price] => 536.35 [chn_per] => -0.7 [ttl_trd_qty] => 41282 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532.4 [close_price] => 535 [chn_per] => -0.95 [ttl_trd_qty] => 55923 [volume] => 14641 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532.4 [close_price] => 535 [chn_per] => -0.95 [ttl_trd_qty] => 55923 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 537.25 [chn_per] => -0.54 [ttl_trd_qty] => 61876 [volume] => 5953 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 539.2 [chn_per] => -0.18 [ttl_trd_qty] => 70625 [volume] => 8749 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 540.85 [chn_per] => 0.13 [ttl_trd_qty] => 76894 [volume] => 6269 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 542.45 [chn_per] => 0.43 [ttl_trd_qty] => 79788 [volume] => 2894 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 542.45 [chn_per] => 0.43 [ttl_trd_qty] => 79788 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 543.45 [chn_per] => 0.61 [ttl_trd_qty] => 88010 [volume] => 8222 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 539.8 [chn_per] => -0.06 [ttl_trd_qty] => 94167 [volume] => 6157 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 540 [chn_per] => -0.03 [ttl_trd_qty] => 97602 [volume] => 3435 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 536.85 [chn_per] => -0.61 [ttl_trd_qty] => 106714 [volume] => 9112 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 539 [chn_per] => -0.21 [ttl_trd_qty] => 113576 [volume] => 6862 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 538.7 [chn_per] => -0.27 [ttl_trd_qty] => 123682 [volume] => 10106 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 542.45 [chn_per] => 0.43 [ttl_trd_qty] => 131200 [volume] => 7518 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 541.75 [chn_per] => 0.3 [ttl_trd_qty] => 133011 [volume] => 1811 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 541.45 [chn_per] => 0.24 [ttl_trd_qty] => 148536 [volume] => 15525 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 540.15 [high_price] => 549.9 [low_price] => 532 [close_price] => 539.9 [chn_per] => -0.05 [ttl_trd_qty] => 157114 [volume] => 8578 ) ) [MFSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1580 [high_price] => 1588 [low_price] => 1579.3 [close_price] => 1586.2 [chn_per] => 0.14 [ttl_trd_qty] => 2149 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1580 [high_price] => 1588.6 [low_price] => 1574.4 [close_price] => 1577.7 [chn_per] => -0.4 [ttl_trd_qty] => 24145 [volume] => 21996 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1580 [high_price] => 1588.6 [low_price] => 1574.4 [close_price] => 1577.7 [chn_per] => -0.4 [ttl_trd_qty] => 24145 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1580 [high_price] => 1588.6 [low_price] => 1573.2 [close_price] => 1580.3 [chn_per] => -0.23 [ttl_trd_qty] => 35866 [volume] => 11721 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1580 [high_price] => 1588.6 [low_price] => 1573.2 [close_price] => 1580.3 [chn_per] => -0.23 [ttl_trd_qty] => 35866 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1580 [high_price] => 1592 [low_price] => 1573.2 [close_price] => 1585.5 [chn_per] => 0.09 [ttl_trd_qty] => 48251 [volume] => 12385 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1580 [high_price] => 1592 [low_price] => 1573.2 [close_price] => 1589.1 [chn_per] => 0.32 [ttl_trd_qty] => 52033 [volume] => 3782 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1580 [high_price] => 1595.3 [low_price] => 1573.2 [close_price] => 1595.1 [chn_per] => 0.7 [ttl_trd_qty] => 59044 [volume] => 7011 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1580 [high_price] => 1595.3 [low_price] => 1573.2 [close_price] => 1595.1 [chn_per] => 0.7 [ttl_trd_qty] => 59044 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1601 [chn_per] => 1.07 [ttl_trd_qty] => 74802 [volume] => 15758 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1601 [chn_per] => 1.07 [ttl_trd_qty] => 74802 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1593.5 [chn_per] => 0.6 [ttl_trd_qty] => 86286 [volume] => 11484 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1589 [chn_per] => 0.32 [ttl_trd_qty] => 97025 [volume] => 10739 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1581.5 [chn_per] => -0.16 [ttl_trd_qty] => 138956 [volume] => 41931 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1585.1 [chn_per] => 0.07 [ttl_trd_qty] => 152080 [volume] => 13124 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1585.1 [chn_per] => 0.07 [ttl_trd_qty] => 152080 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1581.6 [chn_per] => -0.15 [ttl_trd_qty] => 165415 [volume] => 13335 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1585.9 [chn_per] => 0.12 [ttl_trd_qty] => 168579 [volume] => 3164 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1585.9 [chn_per] => 0.12 [ttl_trd_qty] => 168579 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1598.4 [chn_per] => 0.91 [ttl_trd_qty] => 174532 [volume] => 5953 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1599 [chn_per] => 0.95 [ttl_trd_qty] => 183819 [volume] => 9287 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1600.3 [chn_per] => 1.03 [ttl_trd_qty] => 193295 [volume] => 9476 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1600.3 [chn_per] => 1.03 [ttl_trd_qty] => 193295 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1580 [high_price] => 1603.9 [low_price] => 1573.2 [close_price] => 1602.4 [chn_per] => 1.16 [ttl_trd_qty] => 199546 [volume] => 6251 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1580 [high_price] => 1610 [low_price] => 1573.2 [close_price] => 1610 [chn_per] => 1.64 [ttl_trd_qty] => 232932 [volume] => 33386 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1580 [high_price] => 1613.8 [low_price] => 1573.2 [close_price] => 1609.2 [chn_per] => 1.59 [ttl_trd_qty] => 245863 [volume] => 12931 ) ) [MGEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 15.91 [high_price] => 15.91 [low_price] => 15.91 [close_price] => 15.91 [chn_per] => 0 [ttl_trd_qty] => 2018 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.43 [chn_per] => 3.27 [ttl_trd_qty] => 89635 [volume] => 87617 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.43 [chn_per] => 3.27 [ttl_trd_qty] => 89635 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.02 [chn_per] => 0.69 [ttl_trd_qty] => 106822 [volume] => 17187 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.02 [chn_per] => 0.69 [ttl_trd_qty] => 106822 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.1 [chn_per] => 1.19 [ttl_trd_qty] => 126121 [volume] => 19299 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.1 [chn_per] => 1.19 [ttl_trd_qty] => 126158 [volume] => 37 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.04 [chn_per] => 0.82 [ttl_trd_qty] => 137062 [volume] => 10904 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.04 [chn_per] => 0.82 [ttl_trd_qty] => 137062 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.49 [chn_per] => 3.65 [ttl_trd_qty] => 159605 [volume] => 22543 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.49 [chn_per] => 3.65 [ttl_trd_qty] => 159605 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.43 [chn_per] => 3.27 [ttl_trd_qty] => 222766 [volume] => 63161 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.4 [chn_per] => 3.08 [ttl_trd_qty] => 226631 [volume] => 3865 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.5 [chn_per] => 3.71 [ttl_trd_qty] => 240339 [volume] => 13708 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.4 [chn_per] => 3.08 [ttl_trd_qty] => 248739 [volume] => 8400 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.4 [chn_per] => 3.08 [ttl_trd_qty] => 248739 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.45 [chn_per] => 3.39 [ttl_trd_qty] => 260200 [volume] => 11461 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.45 [chn_per] => 3.39 [ttl_trd_qty] => 260493 [volume] => 293 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.45 [chn_per] => 3.39 [ttl_trd_qty] => 260493 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.35 [chn_per] => 2.77 [ttl_trd_qty] => 271370 [volume] => 10877 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.5 [chn_per] => 3.71 [ttl_trd_qty] => 330364 [volume] => 58994 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.36 [chn_per] => 2.83 [ttl_trd_qty] => 341112 [volume] => 10748 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.36 [chn_per] => 2.83 [ttl_trd_qty] => 341112 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.49 [chn_per] => 3.65 [ttl_trd_qty] => 342257 [volume] => 1145 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.64 [chn_per] => 4.59 [ttl_trd_qty] => 385661 [volume] => 43404 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 15.91 [high_price] => 16.7 [low_price] => 15.84 [close_price] => 16.33 [chn_per] => 2.64 [ttl_trd_qty] => 385774 [volume] => 113 ) ) [MGL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1174.1 [high_price] => 1186.3 [low_price] => 1170 [close_price] => 1186 [chn_per] => 1.01 [ttl_trd_qty] => 1135 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1174.1 [high_price] => 1186.3 [low_price] => 1170 [close_price] => 1186 [chn_per] => 1.01 [ttl_trd_qty] => 1135 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1170 [close_price] => 1174 [chn_per] => -0.01 [ttl_trd_qty] => 14254 [volume] => 13119 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1163 [close_price] => 1163.1 [chn_per] => -0.94 [ttl_trd_qty] => 27224 [volume] => 12970 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1157.8 [close_price] => 1161 [chn_per] => -1.12 [ttl_trd_qty] => 34960 [volume] => 7736 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1157.8 [close_price] => 1159.3 [chn_per] => -1.26 [ttl_trd_qty] => 37201 [volume] => 2241 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.6 [close_price] => 1152.7 [chn_per] => -1.82 [ttl_trd_qty] => 46289 [volume] => 9088 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1168.8 [chn_per] => -0.45 [ttl_trd_qty] => 59086 [volume] => 12797 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1165.6 [chn_per] => -0.72 [ttl_trd_qty] => 60944 [volume] => 1858 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1165.6 [chn_per] => -0.72 [ttl_trd_qty] => 60944 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1173.2 [chn_per] => -0.08 [ttl_trd_qty] => 70017 [volume] => 9073 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1173.2 [chn_per] => -0.08 [ttl_trd_qty] => 70017 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1174.5 [chn_per] => 0.03 [ttl_trd_qty] => 73071 [volume] => 3054 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1176.8 [chn_per] => 0.23 [ttl_trd_qty] => 80143 [volume] => 7072 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1176.8 [chn_per] => 0.23 [ttl_trd_qty] => 80143 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1178 [chn_per] => 0.33 [ttl_trd_qty] => 84511 [volume] => 4368 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1178 [chn_per] => 0.33 [ttl_trd_qty] => 84511 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1172.2 [chn_per] => -0.16 [ttl_trd_qty] => 93470 [volume] => 8959 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1172.2 [chn_per] => -0.16 [ttl_trd_qty] => 93470 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1163.3 [chn_per] => -0.92 [ttl_trd_qty] => 149308 [volume] => 55838 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1164.4 [chn_per] => -0.83 [ttl_trd_qty] => 155239 [volume] => 5931 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1166.6 [chn_per] => -0.64 [ttl_trd_qty] => 156965 [volume] => 1726 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1167 [chn_per] => -0.6 [ttl_trd_qty] => 162667 [volume] => 5702 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1167 [chn_per] => -0.6 [ttl_trd_qty] => 162667 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1162 [chn_per] => -1.03 [ttl_trd_qty] => 176800 [volume] => 14133 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1174.1 [high_price] => 1187.1 [low_price] => 1150.1 [close_price] => 1162 [chn_per] => -1.03 [ttl_trd_qty] => 176800 [volume] => 0 ) ) [MHRIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 237.14 [high_price] => 238.6 [low_price] => 237.14 [close_price] => 238.6 [chn_per] => 0.23 [ttl_trd_qty] => 391 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 237.14 [high_price] => 238.6 [low_price] => 237.14 [close_price] => 238.6 [chn_per] => 0.23 [ttl_trd_qty] => 391 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 237.14 [high_price] => 238.67 [low_price] => 237.14 [close_price] => 238.52 [chn_per] => 0.19 [ttl_trd_qty] => 4152 [volume] => 3761 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 237.14 [high_price] => 239 [low_price] => 237.14 [close_price] => 238.72 [chn_per] => 0.28 [ttl_trd_qty] => 12704 [volume] => 8552 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 237.14 [high_price] => 239 [low_price] => 237.14 [close_price] => 238.72 [chn_per] => 0.28 [ttl_trd_qty] => 12704 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 237.14 [high_price] => 239.96 [low_price] => 237.14 [close_price] => 239.8 [chn_per] => 0.73 [ttl_trd_qty] => 14556 [volume] => 1852 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 237.14 [high_price] => 239.96 [low_price] => 237.14 [close_price] => 238.78 [chn_per] => 0.3 [ttl_trd_qty] => 15111 [volume] => 555 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 237.14 [high_price] => 239.96 [low_price] => 237.14 [close_price] => 239.31 [chn_per] => 0.53 [ttl_trd_qty] => 15308 [volume] => 197 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 237.14 [close_price] => 240.74 [chn_per] => 1.13 [ttl_trd_qty] => 19239 [volume] => 3931 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 237.14 [close_price] => 240.52 [chn_per] => 1.03 [ttl_trd_qty] => 19588 [volume] => 349 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 237.14 [close_price] => 239.62 [chn_per] => 0.66 [ttl_trd_qty] => 21913 [volume] => 2325 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 237.14 [close_price] => 239.6 [chn_per] => 0.65 [ttl_trd_qty] => 25060 [volume] => 3147 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 237.14 [close_price] => 238.96 [chn_per] => 0.38 [ttl_trd_qty] => 29265 [volume] => 4205 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 237.14 [close_price] => 239.39 [chn_per] => 0.56 [ttl_trd_qty] => 30912 [volume] => 1647 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 237.14 [close_price] => 239.45 [chn_per] => 0.58 [ttl_trd_qty] => 32024 [volume] => 1112 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 237.14 [close_price] => 239.45 [chn_per] => 0.58 [ttl_trd_qty] => 32024 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 237.14 [close_price] => 238.89 [chn_per] => 0.35 [ttl_trd_qty] => 32948 [volume] => 924 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 237.14 [close_price] => 238 [chn_per] => -0.03 [ttl_trd_qty] => 35491 [volume] => 2543 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 237.14 [close_price] => 238 [chn_per] => -0.03 [ttl_trd_qty] => 40203 [volume] => 4712 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 237 [close_price] => 237.6 [chn_per] => -0.19 [ttl_trd_qty] => 46395 [volume] => 6192 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 236.57 [close_price] => 237.3 [chn_per] => -0.32 [ttl_trd_qty] => 50851 [volume] => 4456 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 236.57 [close_price] => 237.3 [chn_per] => -0.32 [ttl_trd_qty] => 50851 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 236.55 [close_price] => 237 [chn_per] => -0.45 [ttl_trd_qty] => 58097 [volume] => 7246 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 236.55 [close_price] => 237.13 [chn_per] => -0.39 [ttl_trd_qty] => 58721 [volume] => 624 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 236.55 [close_price] => 237.04 [chn_per] => -0.43 [ttl_trd_qty] => 64826 [volume] => 6105 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 237.14 [high_price] => 241.04 [low_price] => 236 [close_price] => 236.99 [chn_per] => -0.45 [ttl_trd_qty] => 70532 [volume] => 5706 ) ) [MICEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 40.19 [high_price] => 40.95 [low_price] => 40.19 [close_price] => 40.91 [chn_per] => 1.89 [ttl_trd_qty] => 4467 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 40.19 [high_price] => 40.95 [low_price] => 40.19 [close_price] => 40.91 [chn_per] => 1.89 [ttl_trd_qty] => 4467 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.47 [chn_per] => 0.8 [ttl_trd_qty] => 113266 [volume] => 108799 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.57 [chn_per] => 1.05 [ttl_trd_qty] => 120921 [volume] => 7655 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.57 [chn_per] => 1.05 [ttl_trd_qty] => 120921 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.52 [chn_per] => 0.92 [ttl_trd_qty] => 147334 [volume] => 26413 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.54 [chn_per] => 0.97 [ttl_trd_qty] => 151941 [volume] => 4607 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.54 [chn_per] => 0.97 [ttl_trd_qty] => 161355 [volume] => 9414 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.66 [chn_per] => 1.27 [ttl_trd_qty] => 176558 [volume] => 15203 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.75 [chn_per] => 1.49 [ttl_trd_qty] => 215304 [volume] => 38746 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.58 [chn_per] => 1.07 [ttl_trd_qty] => 232239 [volume] => 16935 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.61 [chn_per] => 1.15 [ttl_trd_qty] => 242640 [volume] => 10401 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.41 [chn_per] => 0.65 [ttl_trd_qty] => 308640 [volume] => 66000 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.47 [chn_per] => 0.8 [ttl_trd_qty] => 318916 [volume] => 10276 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.33 [chn_per] => 0.45 [ttl_trd_qty] => 322993 [volume] => 4077 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.33 [chn_per] => 0.45 [ttl_trd_qty] => 322993 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.41 [chn_per] => 0.65 [ttl_trd_qty] => 330241 [volume] => 7248 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.4 [chn_per] => 0.62 [ttl_trd_qty] => 332221 [volume] => 1980 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.34 [chn_per] => 0.47 [ttl_trd_qty] => 333472 [volume] => 1251 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.37 [chn_per] => 0.55 [ttl_trd_qty] => 338424 [volume] => 4952 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.4 [chn_per] => 0.62 [ttl_trd_qty] => 351833 [volume] => 13409 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.4 [chn_per] => 0.62 [ttl_trd_qty] => 351833 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.33 [chn_per] => 0.45 [ttl_trd_qty] => 361903 [volume] => 10070 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.37 [chn_per] => 0.55 [ttl_trd_qty] => 362642 [volume] => 739 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.35 [chn_per] => 0.5 [ttl_trd_qty] => 419618 [volume] => 56976 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 40.19 [high_price] => 41.33 [low_price] => 40 [close_price] => 40.8 [chn_per] => 1.62 [ttl_trd_qty] => 473213 [volume] => 53595 ) ) [MID150] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 23.14 [high_price] => 23.14 [low_price] => 23.14 [close_price] => 23.14 [chn_per] => 0 [ttl_trd_qty] => 436 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 23.14 [high_price] => 23.23 [low_price] => 23.1 [close_price] => 23.23 [chn_per] => 0.39 [ttl_trd_qty] => 4217 [volume] => 3781 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.19 [chn_per] => 0.22 [ttl_trd_qty] => 5226 [volume] => 1009 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.19 [chn_per] => 0.22 [ttl_trd_qty] => 5226 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.2 [chn_per] => 0.26 [ttl_trd_qty] => 5365 [volume] => 139 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.21 [chn_per] => 0.3 [ttl_trd_qty] => 6136 [volume] => 771 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.2 [chn_per] => 0.26 [ttl_trd_qty] => 6165 [volume] => 29 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.22 [chn_per] => 0.35 [ttl_trd_qty] => 6686 [volume] => 521 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.24 [chn_per] => 0.43 [ttl_trd_qty] => 7021 [volume] => 335 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.18 [chn_per] => 0.17 [ttl_trd_qty] => 8961 [volume] => 1940 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.23 [chn_per] => 0.39 [ttl_trd_qty] => 10598 [volume] => 1637 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.21 [chn_per] => 0.3 [ttl_trd_qty] => 10698 [volume] => 100 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.16 [chn_per] => 0.09 [ttl_trd_qty] => 13078 [volume] => 2380 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.18 [chn_per] => 0.17 [ttl_trd_qty] => 13535 [volume] => 457 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.19 [chn_per] => 0.22 [ttl_trd_qty] => 13542 [volume] => 7 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.18 [chn_per] => 0.17 [ttl_trd_qty] => 13663 [volume] => 121 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.18 [chn_per] => 0.17 [ttl_trd_qty] => 13663 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.19 [chn_per] => 0.22 [ttl_trd_qty] => 18152 [volume] => 4489 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.19 [chn_per] => 0.22 [ttl_trd_qty] => 18152 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.2 [chn_per] => 0.26 [ttl_trd_qty] => 18650 [volume] => 498 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.2 [chn_per] => 0.26 [ttl_trd_qty] => 18654 [volume] => 4 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.2 [chn_per] => 0.26 [ttl_trd_qty] => 18654 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.19 [chn_per] => 0.22 [ttl_trd_qty] => 18756 [volume] => 102 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.2 [chn_per] => 0.26 [ttl_trd_qty] => 18768 [volume] => 12 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 23.14 [high_price] => 23.24 [low_price] => 23.1 [close_price] => 23.21 [chn_per] => 0.3 [ttl_trd_qty] => 21495 [volume] => 2727 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 23.14 [high_price] => 23.28 [low_price] => 23.1 [close_price] => 23.28 [chn_per] => 0.61 [ttl_trd_qty] => 23696 [volume] => 2201 ) ) [MID150BEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 233.92 [high_price] => 237.99 [low_price] => 233.69 [close_price] => 235.95 [chn_per] => 0.73 [ttl_trd_qty] => 556027 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.25 [chn_per] => 0.45 [ttl_trd_qty] => 51038 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 235.88 [chn_per] => 0.29 [ttl_trd_qty] => 85598 [volume] => 34560 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 235.88 [chn_per] => 0.29 [ttl_trd_qty] => 85598 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 235.96 [chn_per] => 0.33 [ttl_trd_qty] => 123335 [volume] => 37737 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 235.96 [chn_per] => 0.33 [ttl_trd_qty] => 123335 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236 [chn_per] => 0.34 [ttl_trd_qty] => 160547 [volume] => 37212 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.36 [chn_per] => 0.5 [ttl_trd_qty] => 171993 [volume] => 11446 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.36 [chn_per] => 0.5 [ttl_trd_qty] => 171993 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.42 [chn_per] => 0.52 [ttl_trd_qty] => 192418 [volume] => 20425 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.42 [chn_per] => 0.52 [ttl_trd_qty] => 192418 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.2 [chn_per] => 0.43 [ttl_trd_qty] => 440286 [volume] => 247868 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.15 [chn_per] => 0.41 [ttl_trd_qty] => 504347 [volume] => 64061 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.12 [chn_per] => 0.4 [ttl_trd_qty] => 654537 [volume] => 150190 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.02 [chn_per] => 0.35 [ttl_trd_qty] => 662895 [volume] => 8358 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.02 [chn_per] => 0.35 [ttl_trd_qty] => 662895 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 235.94 [chn_per] => 0.32 [ttl_trd_qty] => 680537 [volume] => 17642 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 235.78 [chn_per] => 0.25 [ttl_trd_qty] => 685437 [volume] => 4900 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.1 [chn_per] => 0.39 [ttl_trd_qty] => 696737 [volume] => 11300 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.02 [chn_per] => 0.35 [ttl_trd_qty] => 706501 [volume] => 9764 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.1 [chn_per] => 0.39 [ttl_trd_qty] => 718381 [volume] => 11880 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236 [chn_per] => 0.34 [ttl_trd_qty] => 727243 [volume] => 8862 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.01 [chn_per] => 0.35 [ttl_trd_qty] => 751497 [volume] => 24254 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.11 [chn_per] => 0.39 [ttl_trd_qty] => 766185 [volume] => 14688 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 235.19 [high_price] => 236.99 [low_price] => 235.19 [close_price] => 236.15 [chn_per] => 0.41 [ttl_trd_qty] => 801307 [volume] => 35122 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 235.19 [high_price] => 237 [low_price] => 235.19 [close_price] => 235.9 [chn_per] => 0.3 [ttl_trd_qty] => 842795 [volume] => 41488 ) ) [MID150CASE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.5 [high_price] => 11.52 [low_price] => 11.33 [close_price] => 11.47 [chn_per] => 0 [ttl_trd_qty] => 1064540 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.45 [chn_per] => 0.17 [ttl_trd_qty] => 233135 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.46 [chn_per] => 0.26 [ttl_trd_qty] => 319586 [volume] => 86451 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.46 [chn_per] => 0.26 [ttl_trd_qty] => 319586 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.47 [chn_per] => 0.35 [ttl_trd_qty] => 430329 [volume] => 110743 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.47 [chn_per] => 0.26 [ttl_trd_qty] => 430329 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.45 [chn_per] => 0.26 [ttl_trd_qty] => 588917 [volume] => 158588 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.47 [chn_per] => 0.35 [ttl_trd_qty] => 629577 [volume] => 40660 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.47 [chn_per] => 0.26 [ttl_trd_qty] => 629577 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.47 [chn_per] => 0.35 [ttl_trd_qty] => 682220 [volume] => 52643 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.47 [chn_per] => 0.35 [ttl_trd_qty] => 682220 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.47 [chn_per] => 0.26 [ttl_trd_qty] => 701726 [volume] => 19506 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.46 [chn_per] => 0.26 [ttl_trd_qty] => 895248 [volume] => 193522 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.46 [chn_per] => 0.26 [ttl_trd_qty] => 978021 [volume] => 82773 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.46 [chn_per] => 0.26 [ttl_trd_qty] => 982614 [volume] => 4593 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.46 [chn_per] => 0.35 [ttl_trd_qty] => 982614 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.47 [chn_per] => 0.35 [ttl_trd_qty] => 1011152 [volume] => 28538 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.46 [chn_per] => 0.35 [ttl_trd_qty] => 1018489 [volume] => 7337 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.46 [chn_per] => 0.26 [ttl_trd_qty] => 1046106 [volume] => 27617 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.47 [chn_per] => 0.35 [ttl_trd_qty] => 1053848 [volume] => 7742 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.45 [chn_per] => 0.17 [ttl_trd_qty] => 1219569 [volume] => 165721 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.47 [chn_per] => 0.17 [ttl_trd_qty] => 1244188 [volume] => 24619 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.47 [chn_per] => 0.35 [ttl_trd_qty] => 1263624 [volume] => 19436 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.46 [chn_per] => 0.44 [ttl_trd_qty] => 1264667 [volume] => 1043 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.47 [chn_per] => 0.44 [ttl_trd_qty] => 1310147 [volume] => 45480 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.5 [high_price] => 11.5 [low_price] => 11.2 [close_price] => 11.48 [chn_per] => 0.44 [ttl_trd_qty] => 1512839 [volume] => 202692 ) ) [MIDCAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18.04 [close_price] => 18.04 [chn_per] => 0 [ttl_trd_qty] => 1814 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18.01 [close_price] => 18.08 [chn_per] => 0.22 [ttl_trd_qty] => 28219 [volume] => 26405 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18.01 [close_price] => 18.06 [chn_per] => 0.11 [ttl_trd_qty] => 46746 [volume] => 18527 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18.01 [close_price] => 18.06 [chn_per] => 0.11 [ttl_trd_qty] => 46746 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.05 [chn_per] => 0.06 [ttl_trd_qty] => 54350 [volume] => 7604 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.08 [chn_per] => 0.22 [ttl_trd_qty] => 85459 [volume] => 31109 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.07 [chn_per] => 0.17 [ttl_trd_qty] => 125677 [volume] => 40218 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.09 [chn_per] => 0.28 [ttl_trd_qty] => 129680 [volume] => 4003 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.09 [chn_per] => 0.28 [ttl_trd_qty] => 144002 [volume] => 14322 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.1 [chn_per] => 0.33 [ttl_trd_qty] => 145036 [volume] => 1034 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.1 [chn_per] => 0.33 [ttl_trd_qty] => 149459 [volume] => 4423 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.08 [chn_per] => 0.22 [ttl_trd_qty] => 150076 [volume] => 617 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.08 [chn_per] => 0.22 [ttl_trd_qty] => 150734 [volume] => 658 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.08 [chn_per] => 0.22 [ttl_trd_qty] => 154028 [volume] => 3294 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.08 [chn_per] => 0.22 [ttl_trd_qty] => 154062 [volume] => 34 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.07 [chn_per] => 0.17 [ttl_trd_qty] => 157397 [volume] => 3335 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.07 [chn_per] => 0.17 [ttl_trd_qty] => 157397 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.05 [chn_per] => 0.06 [ttl_trd_qty] => 184180 [volume] => 26783 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.05 [chn_per] => 0.06 [ttl_trd_qty] => 184180 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.07 [chn_per] => 0.17 [ttl_trd_qty] => 191324 [volume] => 7144 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.09 [chn_per] => 0.28 [ttl_trd_qty] => 207049 [volume] => 15725 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.09 [chn_per] => 0.28 [ttl_trd_qty] => 207995 [volume] => 946 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.07 [chn_per] => 0.17 [ttl_trd_qty] => 211605 [volume] => 3610 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.09 [chn_per] => 0.28 [ttl_trd_qty] => 211607 [volume] => 2 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.09 [chn_per] => 0.28 [ttl_trd_qty] => 250992 [volume] => 39385 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 18.1 [high_price] => 18.1 [low_price] => 18 [close_price] => 18.07 [chn_per] => 0.17 [ttl_trd_qty] => 254681 [volume] => 3689 ) ) [MIDCAPADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 22.67 [high_price] => 22.91 [low_price] => 22.61 [close_price] => 22.86 [chn_per] => 0.53 [ttl_trd_qty] => 37595 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 22.86 [high_price] => 22.86 [low_price] => 22.86 [close_price] => 22.86 [chn_per] => 0 [ttl_trd_qty] => 10 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 22.86 [high_price] => 22.9 [low_price] => 22.86 [close_price] => 22.9 [chn_per] => 0.17 [ttl_trd_qty] => 20 [volume] => 10 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 22.86 [high_price] => 22.9 [low_price] => 22.79 [close_price] => 22.88 [chn_per] => 0.09 [ttl_trd_qty] => 256 [volume] => 236 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 22.86 [high_price] => 22.9 [low_price] => 22.78 [close_price] => 22.78 [chn_per] => -0.35 [ttl_trd_qty] => 822 [volume] => 566 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 22.86 [high_price] => 22.91 [low_price] => 22.78 [close_price] => 22.89 [chn_per] => 0.13 [ttl_trd_qty] => 902 [volume] => 80 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 22.86 [high_price] => 22.91 [low_price] => 22.78 [close_price] => 22.89 [chn_per] => 0.13 [ttl_trd_qty] => 902 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 22.86 [high_price] => 22.91 [low_price] => 22.78 [close_price] => 22.89 [chn_per] => 0.13 [ttl_trd_qty] => 967 [volume] => 65 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 22.86 [high_price] => 22.91 [low_price] => 22.78 [close_price] => 22.85 [chn_per] => -0.04 [ttl_trd_qty] => 2775 [volume] => 1808 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 22.86 [high_price] => 22.91 [low_price] => 22.78 [close_price] => 22.85 [chn_per] => -0.04 [ttl_trd_qty] => 2775 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.78 [close_price] => 22.91 [chn_per] => 0.22 [ttl_trd_qty] => 2859 [volume] => 84 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.78 [close_price] => 22.91 [chn_per] => 0.22 [ttl_trd_qty] => 2859 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.78 [close_price] => 22.91 [chn_per] => 0.22 [ttl_trd_qty] => 2859 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.78 [close_price] => 22.89 [chn_per] => 0.13 [ttl_trd_qty] => 2919 [volume] => 60 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.78 [close_price] => 22.89 [chn_per] => 0.13 [ttl_trd_qty] => 2919 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.78 [close_price] => 22.79 [chn_per] => -0.31 [ttl_trd_qty] => 7919 [volume] => 5000 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.77 [close_price] => 22.86 [chn_per] => 0 [ttl_trd_qty] => 8088 [volume] => 169 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.77 [close_price] => 22.86 [chn_per] => 0 [ttl_trd_qty] => 8088 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.77 [close_price] => 22.86 [chn_per] => 0 [ttl_trd_qty] => 8088 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.77 [close_price] => 22.86 [chn_per] => 0 [ttl_trd_qty] => 8098 [volume] => 10 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.77 [close_price] => 22.86 [chn_per] => 0 [ttl_trd_qty] => 8098 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.77 [close_price] => 22.86 [chn_per] => 0 [ttl_trd_qty] => 8098 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.77 [close_price] => 22.87 [chn_per] => 0.04 [ttl_trd_qty] => 8196 [volume] => 98 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.77 [close_price] => 22.87 [chn_per] => 0.04 [ttl_trd_qty] => 8196 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.77 [close_price] => 22.89 [chn_per] => 0.13 [ttl_trd_qty] => 8545 [volume] => 349 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 22.86 [high_price] => 22.92 [low_price] => 22.77 [close_price] => 22.87 [chn_per] => 0.04 [ttl_trd_qty] => 11045 [volume] => 2500 ) ) [MIDCAPBETA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 229.59 [high_price] => 230.5 [low_price] => 228.36 [close_price] => 229.47 [chn_per] => -0.03 [ttl_trd_qty] => 4348 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 229.59 [high_price] => 230.8 [low_price] => 229.59 [close_price] => 230.75 [chn_per] => 0.51 [ttl_trd_qty] => 56 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.9 [chn_per] => 0.58 [ttl_trd_qty] => 99 [volume] => 43 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.9 [chn_per] => 0.58 [ttl_trd_qty] => 99 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.85 [chn_per] => 0.56 [ttl_trd_qty] => 508 [volume] => 409 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 231.06 [chn_per] => 0.65 [ttl_trd_qty] => 509 [volume] => 1 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 231.06 [chn_per] => 0.65 [ttl_trd_qty] => 509 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.09 [chn_per] => 0.23 [ttl_trd_qty] => 668 [volume] => 159 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 231.01 [chn_per] => 0.63 [ttl_trd_qty] => 692 [volume] => 24 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.97 [chn_per] => 0.61 [ttl_trd_qty] => 739 [volume] => 47 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.95 [chn_per] => 0.6 [ttl_trd_qty] => 776 [volume] => 37 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.95 [chn_per] => 0.6 [ttl_trd_qty] => 776 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.95 [chn_per] => 0.6 [ttl_trd_qty] => 776 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.95 [chn_per] => 0.6 [ttl_trd_qty] => 776 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.95 [chn_per] => 0.6 [ttl_trd_qty] => 776 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.64 [chn_per] => 0.47 [ttl_trd_qty] => 786 [volume] => 10 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.64 [chn_per] => 0.47 [ttl_trd_qty] => 786 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.64 [chn_per] => 0.47 [ttl_trd_qty] => 786 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.45 [chn_per] => 0.38 [ttl_trd_qty] => 827 [volume] => 41 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.45 [chn_per] => 0.38 [ttl_trd_qty] => 827 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.45 [chn_per] => 0.38 [ttl_trd_qty] => 827 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.45 [chn_per] => 0.38 [ttl_trd_qty] => 827 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.45 [chn_per] => 0.38 [ttl_trd_qty] => 827 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 231 [chn_per] => 0.62 [ttl_trd_qty] => 927 [volume] => 100 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 231 [chn_per] => 0.62 [ttl_trd_qty] => 927 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 229.59 [high_price] => 231.21 [low_price] => 229.59 [close_price] => 230.96 [chn_per] => 0.61 [ttl_trd_qty] => 1327 [volume] => 400 ) ) [MIDCAPETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.28 [close_price] => 23.39 [chn_per] => 0.47 [ttl_trd_qty] => 45364 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.28 [close_price] => 23.35 [chn_per] => 0.3 [ttl_trd_qty] => 215326 [volume] => 169962 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.29 [chn_per] => 0.04 [ttl_trd_qty] => 311031 [volume] => 95705 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.33 [chn_per] => 0.21 [ttl_trd_qty] => 400255 [volume] => 89224 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.31 [chn_per] => 0.13 [ttl_trd_qty] => 436662 [volume] => 36407 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.32 [chn_per] => 0.17 [ttl_trd_qty] => 498888 [volume] => 62226 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.32 [chn_per] => 0.17 [ttl_trd_qty] => 498888 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.3 [chn_per] => 0.09 [ttl_trd_qty] => 542889 [volume] => 44001 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.32 [chn_per] => 0.17 [ttl_trd_qty] => 676654 [volume] => 133765 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.32 [chn_per] => 0.17 [ttl_trd_qty] => 676654 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.32 [chn_per] => 0.17 [ttl_trd_qty] => 849202 [volume] => 172548 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.31 [chn_per] => 0.13 [ttl_trd_qty] => 915663 [volume] => 66461 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.31 [chn_per] => 0.13 [ttl_trd_qty] => 915663 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.33 [chn_per] => 0.21 [ttl_trd_qty] => 1440093 [volume] => 524430 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.33 [chn_per] => 0.21 [ttl_trd_qty] => 1440093 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.31 [chn_per] => 0.13 [ttl_trd_qty] => 1521788 [volume] => 81695 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.3 [chn_per] => 0.09 [ttl_trd_qty] => 1593057 [volume] => 71269 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.31 [chn_per] => 0.13 [ttl_trd_qty] => 1826936 [volume] => 233879 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.31 [chn_per] => 0.13 [ttl_trd_qty] => 1826936 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.31 [chn_per] => 0.13 [ttl_trd_qty] => 4986033 [volume] => 3159097 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.34 [chn_per] => 0.26 [ttl_trd_qty] => 5029202 [volume] => 43169 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.33 [chn_per] => 0.21 [ttl_trd_qty] => 5071967 [volume] => 42765 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.33 [chn_per] => 0.21 [ttl_trd_qty] => 5250381 [volume] => 178414 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.33 [chn_per] => 0.21 [ttl_trd_qty] => 5250381 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.32 [chn_per] => 0.17 [ttl_trd_qty] => 5456269 [volume] => 205888 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 23.3 [high_price] => 23.55 [low_price] => 23.25 [close_price] => 23.32 [chn_per] => 0.17 [ttl_trd_qty] => 5533536 [volume] => 77267 ) ) [MIDCAPIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.65 [chn_per] => 0.64 [ttl_trd_qty] => 19539 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.61 [chn_per] => 0.47 [ttl_trd_qty] => 43463 [volume] => 23924 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.59 [chn_per] => 0.38 [ttl_trd_qty] => 58837 [volume] => 15374 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.59 [chn_per] => 0.38 [ttl_trd_qty] => 58837 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.62 [chn_per] => 0.51 [ttl_trd_qty] => 123773 [volume] => 64936 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.63 [chn_per] => 0.55 [ttl_trd_qty] => 142904 [volume] => 19131 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.63 [chn_per] => 0.55 [ttl_trd_qty] => 142904 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.63 [chn_per] => 0.55 [ttl_trd_qty] => 193589 [volume] => 50685 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.63 [chn_per] => 0.55 [ttl_trd_qty] => 201320 [volume] => 7731 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.64 [chn_per] => 0.6 [ttl_trd_qty] => 226143 [volume] => 24823 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.64 [chn_per] => 0.6 [ttl_trd_qty] => 233352 [volume] => 7209 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.63 [chn_per] => 0.55 [ttl_trd_qty] => 235940 [volume] => 2588 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.62 [chn_per] => 0.51 [ttl_trd_qty] => 246467 [volume] => 10527 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.6 [chn_per] => 0.43 [ttl_trd_qty] => 264804 [volume] => 18337 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.6 [chn_per] => 0.43 [ttl_trd_qty] => 264804 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.59 [chn_per] => 0.38 [ttl_trd_qty] => 276962 [volume] => 12158 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.59 [chn_per] => 0.38 [ttl_trd_qty] => 279994 [volume] => 3032 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.59 [chn_per] => 0.38 [ttl_trd_qty] => 279994 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.58 [chn_per] => 0.34 [ttl_trd_qty] => 315125 [volume] => 35131 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.62 [chn_per] => 0.51 [ttl_trd_qty] => 318397 [volume] => 3272 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.62 [chn_per] => 0.51 [ttl_trd_qty] => 371884 [volume] => 53487 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.62 [chn_per] => 0.51 [ttl_trd_qty] => 371884 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.62 [chn_per] => 0.51 [ttl_trd_qty] => 402537 [volume] => 30653 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.63 [chn_per] => 0.55 [ttl_trd_qty] => 413118 [volume] => 10581 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.63 [chn_per] => 0.55 [ttl_trd_qty] => 413118 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 23.51 [high_price] => 23.68 [low_price] => 23.51 [close_price] => 23.63 [chn_per] => 0.55 [ttl_trd_qty] => 456928 [volume] => 43810 ) ) [MIDHANI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 421 [high_price] => 422.7 [low_price] => 419.6 [close_price] => 419.6 [chn_per] => 0.27 [ttl_trd_qty] => 16794 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 421 [high_price] => 422.7 [low_price] => 415.3 [close_price] => 416.3 [chn_per] => -0.51 [ttl_trd_qty] => 59539 [volume] => 42745 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 421 [high_price] => 422.7 [low_price] => 415.3 [close_price] => 419.3 [chn_per] => 0.2 [ttl_trd_qty] => 79231 [volume] => 19692 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 421 [high_price] => 422.7 [low_price] => 415.3 [close_price] => 419.8 [chn_per] => 0.32 [ttl_trd_qty] => 96326 [volume] => 17095 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 421 [high_price] => 422.7 [low_price] => 415.3 [close_price] => 418.75 [chn_per] => 0.07 [ttl_trd_qty] => 104043 [volume] => 7717 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 421 [high_price] => 422.7 [low_price] => 415.3 [close_price] => 419.55 [chn_per] => 0.26 [ttl_trd_qty] => 120345 [volume] => 16302 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 421 [high_price] => 422.7 [low_price] => 415.3 [close_price] => 419.55 [chn_per] => 0.26 [ttl_trd_qty] => 120345 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 421 [high_price] => 426 [low_price] => 415.3 [close_price] => 425.65 [chn_per] => 1.72 [ttl_trd_qty] => 194879 [volume] => 74534 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 427.7 [chn_per] => 2.21 [ttl_trd_qty] => 329277 [volume] => 134398 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 427.7 [chn_per] => 2.21 [ttl_trd_qty] => 329277 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 425.5 [chn_per] => 1.68 [ttl_trd_qty] => 389908 [volume] => 60631 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 426.9 [chn_per] => 2.02 [ttl_trd_qty] => 412331 [volume] => 22423 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 426.35 [chn_per] => 1.89 [ttl_trd_qty] => 423866 [volume] => 11535 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 424.8 [chn_per] => 1.52 [ttl_trd_qty] => 451039 [volume] => 27173 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 424.8 [chn_per] => 1.52 [ttl_trd_qty] => 451039 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 424.85 [chn_per] => 1.53 [ttl_trd_qty] => 467344 [volume] => 16305 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 424.85 [chn_per] => 1.53 [ttl_trd_qty] => 467344 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 424.7 [chn_per] => 1.51 [ttl_trd_qty] => 481745 [volume] => 14401 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 425.05 [chn_per] => 1.58 [ttl_trd_qty] => 491236 [volume] => 9491 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 424.1 [chn_per] => 1.35 [ttl_trd_qty] => 500552 [volume] => 9316 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 424.65 [chn_per] => 1.48 [ttl_trd_qty] => 516727 [volume] => 16175 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 423.95 [chn_per] => 1.31 [ttl_trd_qty] => 523058 [volume] => 6331 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 422.9 [chn_per] => 1.06 [ttl_trd_qty] => 540213 [volume] => 17155 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 423.15 [chn_per] => 1.12 [ttl_trd_qty] => 560495 [volume] => 20282 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 422.5 [chn_per] => 0.97 [ttl_trd_qty] => 608210 [volume] => 47715 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 421 [high_price] => 428.9 [low_price] => 415.3 [close_price] => 423.2 [chn_per] => 1.14 [ttl_trd_qty] => 665498 [volume] => 57288 ) ) [MIDQ50ADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 246.45 [high_price] => 247 [low_price] => 244.61 [close_price] => 246.83 [chn_per] => 0.11 [ttl_trd_qty] => 2515 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 246 [high_price] => 247.25 [low_price] => 246 [close_price] => 247.17 [chn_per] => 0.25 [ttl_trd_qty] => 112 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 246 [high_price] => 247.35 [low_price] => 246 [close_price] => 246.72 [chn_per] => 0.06 [ttl_trd_qty] => 394 [volume] => 282 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 246 [high_price] => 247.35 [low_price] => 246 [close_price] => 246.59 [chn_per] => 0.01 [ttl_trd_qty] => 477 [volume] => 83 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 246 [high_price] => 247.35 [low_price] => 246 [close_price] => 246.53 [chn_per] => -0.01 [ttl_trd_qty] => 505 [volume] => 28 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 246 [high_price] => 247.35 [low_price] => 246 [close_price] => 246.42 [chn_per] => -0.06 [ttl_trd_qty] => 612 [volume] => 107 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 246 [high_price] => 247.35 [low_price] => 246 [close_price] => 246.42 [chn_per] => -0.06 [ttl_trd_qty] => 612 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 246 [high_price] => 247.35 [low_price] => 246 [close_price] => 246.3 [chn_per] => -0.11 [ttl_trd_qty] => 639 [volume] => 27 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 246 [high_price] => 247.35 [low_price] => 246 [close_price] => 246.59 [chn_per] => 0.01 [ttl_trd_qty] => 849 [volume] => 210 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 246 [high_price] => 247.35 [low_price] => 246 [close_price] => 246.59 [chn_per] => 0.01 [ttl_trd_qty] => 849 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 246 [high_price] => 247.35 [low_price] => 246 [close_price] => 246.38 [chn_per] => -0.07 [ttl_trd_qty] => 914 [volume] => 65 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 246 [high_price] => 247.35 [low_price] => 246 [close_price] => 246.35 [chn_per] => -0.09 [ttl_trd_qty] => 921 [volume] => 7 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 246 [high_price] => 247.35 [low_price] => 246 [close_price] => 246.35 [chn_per] => -0.09 [ttl_trd_qty] => 921 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 245.21 [chn_per] => -0.55 [ttl_trd_qty] => 1141 [volume] => 220 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 245.21 [chn_per] => -0.55 [ttl_trd_qty] => 1141 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 245.98 [chn_per] => -0.24 [ttl_trd_qty] => 21623 [volume] => 20482 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 246.02 [chn_per] => -0.22 [ttl_trd_qty] => 21629 [volume] => 6 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 245.99 [chn_per] => -0.23 [ttl_trd_qty] => 21655 [volume] => 26 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 245.99 [chn_per] => -0.23 [ttl_trd_qty] => 21655 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 246.21 [chn_per] => -0.14 [ttl_trd_qty] => 21673 [volume] => 18 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 246.36 [chn_per] => -0.08 [ttl_trd_qty] => 21689 [volume] => 16 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 246.43 [chn_per] => -0.05 [ttl_trd_qty] => 21791 [volume] => 102 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 246.28 [chn_per] => -0.11 [ttl_trd_qty] => 21859 [volume] => 68 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 246.28 [chn_per] => -0.11 [ttl_trd_qty] => 21859 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 246.52 [chn_per] => -0.02 [ttl_trd_qty] => 22649 [volume] => 790 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 246 [high_price] => 247.35 [low_price] => 245.21 [close_price] => 246.6 [chn_per] => 0.02 [ttl_trd_qty] => 22735 [volume] => 86 ) ) [MIDSELIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.94 [chn_per] => 0 [ttl_trd_qty] => 3503 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.98 [chn_per] => 0.21 [ttl_trd_qty] => 14963 [volume] => 11460 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.99 [chn_per] => 0.26 [ttl_trd_qty] => 18604 [volume] => 3641 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.99 [chn_per] => 0.26 [ttl_trd_qty] => 18604 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.99 [chn_per] => 0.26 [ttl_trd_qty] => 30570 [volume] => 11966 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.97 [chn_per] => 0.16 [ttl_trd_qty] => 43397 [volume] => 12827 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.97 [chn_per] => 0.16 [ttl_trd_qty] => 43397 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 19.02 [chn_per] => 0.42 [ttl_trd_qty] => 56816 [volume] => 13419 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 19.05 [chn_per] => 0.58 [ttl_trd_qty] => 63038 [volume] => 6222 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.99 [chn_per] => 0.26 [ttl_trd_qty] => 64812 [volume] => 1774 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.98 [chn_per] => 0.21 [ttl_trd_qty] => 67110 [volume] => 2298 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 19.02 [chn_per] => 0.42 [ttl_trd_qty] => 67359 [volume] => 249 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.99 [chn_per] => 0.26 [ttl_trd_qty] => 68933 [volume] => 1574 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.95 [chn_per] => 0.05 [ttl_trd_qty] => 69763 [volume] => 830 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.95 [chn_per] => 0.05 [ttl_trd_qty] => 69763 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 19 [chn_per] => 0.32 [ttl_trd_qty] => 72112 [volume] => 2349 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.92 [chn_per] => -0.11 [ttl_trd_qty] => 79360 [volume] => 7248 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.92 [chn_per] => -0.11 [ttl_trd_qty] => 79360 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.99 [chn_per] => 0.26 [ttl_trd_qty] => 79663 [volume] => 303 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 19 [chn_per] => 0.32 [ttl_trd_qty] => 80593 [volume] => 930 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 19 [chn_per] => 0.32 [ttl_trd_qty] => 87573 [volume] => 6980 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 19 [chn_per] => 0.32 [ttl_trd_qty] => 87573 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 19 [chn_per] => 0.32 [ttl_trd_qty] => 93894 [volume] => 6321 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.97 [chn_per] => 0.16 [ttl_trd_qty] => 93987 [volume] => 93 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 18.97 [chn_per] => 0.16 [ttl_trd_qty] => 93987 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 18.66 [high_price] => 19.3 [low_price] => 18.66 [close_price] => 19.04 [chn_per] => 0.53 [ttl_trd_qty] => 104896 [volume] => 10909 ) ) [MIDSMALL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 51.05 [close_price] => 51.05 [chn_per] => 0.53 [ttl_trd_qty] => 720 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 51.05 [close_price] => 51.05 [chn_per] => 0.53 [ttl_trd_qty] => 720 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.73 [close_price] => 50.84 [chn_per] => 0.12 [ttl_trd_qty] => 78611 [volume] => 77891 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.73 [close_price] => 50.84 [chn_per] => 0.12 [ttl_trd_qty] => 78611 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.71 [close_price] => 50.8 [chn_per] => 0.04 [ttl_trd_qty] => 82802 [volume] => 4191 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.71 [close_price] => 50.8 [chn_per] => 0.04 [ttl_trd_qty] => 82802 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.71 [close_price] => 50.79 [chn_per] => 0.02 [ttl_trd_qty] => 90103 [volume] => 7301 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.71 [close_price] => 50.82 [chn_per] => 0.08 [ttl_trd_qty] => 91562 [volume] => 1459 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.71 [close_price] => 50.82 [chn_per] => 0.08 [ttl_trd_qty] => 91562 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.71 [close_price] => 50.8 [chn_per] => 0.04 [ttl_trd_qty] => 93736 [volume] => 2174 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.71 [close_price] => 50.8 [chn_per] => 0.04 [ttl_trd_qty] => 93736 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.71 [close_price] => 50.77 [chn_per] => -0.02 [ttl_trd_qty] => 97511 [volume] => 3775 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.7 [close_price] => 50.7 [chn_per] => -0.16 [ttl_trd_qty] => 100291 [volume] => 2780 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.61 [close_price] => 50.63 [chn_per] => -0.3 [ttl_trd_qty] => 102802 [volume] => 2511 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.61 [close_price] => 50.67 [chn_per] => -0.22 [ttl_trd_qty] => 103501 [volume] => 699 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.61 [close_price] => 50.67 [chn_per] => -0.22 [ttl_trd_qty] => 103501 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.55 [close_price] => 50.65 [chn_per] => -0.26 [ttl_trd_qty] => 107961 [volume] => 4460 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.55 [close_price] => 50.65 [chn_per] => -0.26 [ttl_trd_qty] => 108679 [volume] => 718 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.55 [close_price] => 50.65 [chn_per] => -0.26 [ttl_trd_qty] => 109663 [volume] => 984 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.55 [close_price] => 50.65 [chn_per] => -0.26 [ttl_trd_qty] => 109663 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.55 [close_price] => 50.69 [chn_per] => -0.18 [ttl_trd_qty] => 113496 [volume] => 3833 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.55 [close_price] => 50.69 [chn_per] => -0.18 [ttl_trd_qty] => 113496 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.54 [close_price] => 50.67 [chn_per] => -0.22 [ttl_trd_qty] => 122533 [volume] => 9037 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.54 [close_price] => 50.67 [chn_per] => -0.22 [ttl_trd_qty] => 122533 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.54 [close_price] => 50.61 [chn_per] => -0.33 [ttl_trd_qty] => 373608 [volume] => 251075 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 51.25 [high_price] => 51.32 [low_price] => 50.53 [close_price] => 50.67 [chn_per] => -0.22 [ttl_trd_qty] => 385308 [volume] => 11700 ) ) [MIDWESTLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1265 [high_price] => 1265 [low_price] => 1264.9 [close_price] => 1264.9 [chn_per] => 1.08 [ttl_trd_qty] => 13 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1265 [high_price] => 1265 [low_price] => 1255.1 [close_price] => 1257.1 [chn_per] => 0.46 [ttl_trd_qty] => 1309 [volume] => 1296 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1265 [high_price] => 1265 [low_price] => 1255 [close_price] => 1259 [chn_per] => 0.61 [ttl_trd_qty] => 2661 [volume] => 1352 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1265 [high_price] => 1265 [low_price] => 1255 [close_price] => 1259 [chn_per] => 0.61 [ttl_trd_qty] => 2661 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1265 [high_price] => 1265 [low_price] => 1251.4 [close_price] => 1254.2 [chn_per] => 0.22 [ttl_trd_qty] => 3012 [volume] => 351 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1265 [high_price] => 1265 [low_price] => 1251 [close_price] => 1251 [chn_per] => -0.03 [ttl_trd_qty] => 3243 [volume] => 231 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1265 [high_price] => 1265 [low_price] => 1251 [close_price] => 1251 [chn_per] => -0.03 [ttl_trd_qty] => 3243 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1265 [high_price] => 1265 [low_price] => 1245.2 [close_price] => 1249.8 [chn_per] => -0.13 [ttl_trd_qty] => 3768 [volume] => 525 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1265 [high_price] => 1265 [low_price] => 1245.2 [close_price] => 1250.2 [chn_per] => -0.1 [ttl_trd_qty] => 3789 [volume] => 21 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1265 [high_price] => 1265 [low_price] => 1245.2 [close_price] => 1247.7 [chn_per] => -0.3 [ttl_trd_qty] => 3965 [volume] => 176 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1265 [high_price] => 1265 [low_price] => 1245.2 [close_price] => 1250.9 [chn_per] => -0.04 [ttl_trd_qty] => 4168 [volume] => 203 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1265 [high_price] => 1265 [low_price] => 1245.2 [close_price] => 1245.6 [chn_per] => -0.46 [ttl_trd_qty] => 4406 [volume] => 238 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1265 [high_price] => 1265 [low_price] => 1245 [close_price] => 1245 [chn_per] => -0.51 [ttl_trd_qty] => 4678 [volume] => 272 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1265 [high_price] => 1265 [low_price] => 1245 [close_price] => 1246.2 [chn_per] => -0.42 [ttl_trd_qty] => 4814 [volume] => 136 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1265 [high_price] => 1265 [low_price] => 1245 [close_price] => 1246.2 [chn_per] => -0.42 [ttl_trd_qty] => 4814 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1265 [high_price] => 1265 [low_price] => 1244.3 [close_price] => 1244.3 [chn_per] => -0.57 [ttl_trd_qty] => 5446 [volume] => 632 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1265 [high_price] => 1265 [low_price] => 1244.3 [close_price] => 1245 [chn_per] => -0.51 [ttl_trd_qty] => 5518 [volume] => 72 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1265 [high_price] => 1265 [low_price] => 1244.3 [close_price] => 1245 [chn_per] => -0.51 [ttl_trd_qty] => 5518 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1265 [high_price] => 1265 [low_price] => 1244.3 [close_price] => 1249.3 [chn_per] => -0.17 [ttl_trd_qty] => 6526 [volume] => 1008 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1265 [high_price] => 1265 [low_price] => 1244.3 [close_price] => 1258.5 [chn_per] => 0.57 [ttl_trd_qty] => 7697 [volume] => 1171 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1265 [high_price] => 1265 [low_price] => 1244.3 [close_price] => 1258.4 [chn_per] => 0.56 [ttl_trd_qty] => 8117 [volume] => 420 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1265 [high_price] => 1265 [low_price] => 1244.3 [close_price] => 1258.4 [chn_per] => 0.56 [ttl_trd_qty] => 8117 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1265 [high_price] => 1265 [low_price] => 1244.3 [close_price] => 1260 [chn_per] => 0.69 [ttl_trd_qty] => 8944 [volume] => 827 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1265 [high_price] => 1265 [low_price] => 1244.3 [close_price] => 1263.2 [chn_per] => 0.94 [ttl_trd_qty] => 9570 [volume] => 626 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1265 [high_price] => 1265 [low_price] => 1244.3 [close_price] => 1263.2 [chn_per] => 0.94 [ttl_trd_qty] => 9570 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1265 [high_price] => 1265 [low_price] => 1244.3 [close_price] => 1262.9 [chn_per] => 0.92 [ttl_trd_qty] => 10530 [volume] => 960 ) ) [MINDACORP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 702 [close_price] => 705.45 [chn_per] => 1.24 [ttl_trd_qty] => 21839 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 694.15 [close_price] => 698.4 [chn_per] => 0.23 [ttl_trd_qty] => 108969 [volume] => 87130 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 693.55 [close_price] => 694.1 [chn_per] => -0.39 [ttl_trd_qty] => 146241 [volume] => 37272 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 693 [close_price] => 694.1 [chn_per] => -0.39 [ttl_trd_qty] => 146241 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 693 [close_price] => 697 [chn_per] => 0.03 [ttl_trd_qty] => 207764 [volume] => 61523 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 693 [close_price] => 697 [chn_per] => 0.03 [ttl_trd_qty] => 207764 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 693 [close_price] => 693.8 [chn_per] => -0.43 [ttl_trd_qty] => 226869 [volume] => 19105 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 696.85 [chn_per] => 0.01 [ttl_trd_qty] => 288653 [volume] => 61784 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 703.9 [chn_per] => 1.02 [ttl_trd_qty] => 358841 [volume] => 70188 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 703.85 [chn_per] => 1.01 [ttl_trd_qty] => 378799 [volume] => 19958 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 703.85 [chn_per] => 1.01 [ttl_trd_qty] => 378799 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 705.65 [chn_per] => 1.27 [ttl_trd_qty] => 468561 [volume] => 89762 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 703.8 [chn_per] => 1 [ttl_trd_qty] => 484953 [volume] => 16392 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 700.55 [chn_per] => 0.54 [ttl_trd_qty] => 498550 [volume] => 13597 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 700.55 [chn_per] => 0.54 [ttl_trd_qty] => 498550 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 704.2 [chn_per] => 1.06 [ttl_trd_qty] => 523368 [volume] => 24818 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 704.2 [chn_per] => 1.06 [ttl_trd_qty] => 523368 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 704.25 [chn_per] => 1.07 [ttl_trd_qty] => 552689 [volume] => 29321 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 704 [chn_per] => 1.03 [ttl_trd_qty] => 564827 [volume] => 12138 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 704.55 [chn_per] => 1.11 [ttl_trd_qty] => 576257 [volume] => 11430 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 704.9 [chn_per] => 1.16 [ttl_trd_qty] => 585213 [volume] => 8956 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 705 [chn_per] => 1.18 [ttl_trd_qty] => 588416 [volume] => 3203 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 708.3 [chn_per] => 1.65 [ttl_trd_qty] => 608339 [volume] => 19923 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 702.05 [high_price] => 709.55 [low_price] => 692.15 [close_price] => 709.35 [chn_per] => 1.8 [ttl_trd_qty] => 638139 [volume] => 29800 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 702.05 [high_price] => 711.95 [low_price] => 692.15 [close_price] => 709.35 [chn_per] => 1.8 [ttl_trd_qty] => 638139 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 702.05 [high_price] => 711.95 [low_price] => 692.15 [close_price] => 707 [chn_per] => 1.46 [ttl_trd_qty] => 752431 [volume] => 114292 ) ) [MINDTECK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 203.95 [high_price] => 204.21 [low_price] => 203.95 [close_price] => 204 [chn_per] => 0.5 [ttl_trd_qty] => 165 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 203.95 [high_price] => 204.21 [low_price] => 203.95 [close_price] => 204 [chn_per] => 0.5 [ttl_trd_qty] => 165 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 203.95 [close_price] => 207.5 [chn_per] => 2.22 [ttl_trd_qty] => 35313 [volume] => 35148 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 203.95 [close_price] => 207.5 [chn_per] => 2.22 [ttl_trd_qty] => 35313 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 203.5 [close_price] => 203.99 [chn_per] => 0.49 [ttl_trd_qty] => 49962 [volume] => 14649 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 203.5 [close_price] => 203.99 [chn_per] => 0.49 [ttl_trd_qty] => 49962 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 203.5 [close_price] => 203.86 [chn_per] => 0.43 [ttl_trd_qty] => 54002 [volume] => 4040 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 203.5 [close_price] => 204.29 [chn_per] => 0.64 [ttl_trd_qty] => 54744 [volume] => 742 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 203.5 [close_price] => 204.29 [chn_per] => 0.64 [ttl_trd_qty] => 54744 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 203 [close_price] => 203.02 [chn_per] => 0.01 [ttl_trd_qty] => 64526 [volume] => 9782 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 203 [close_price] => 203.02 [chn_per] => 0.01 [ttl_trd_qty] => 64526 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 203 [close_price] => 203.07 [chn_per] => 0.04 [ttl_trd_qty] => 64584 [volume] => 58 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.99 [close_price] => 203.76 [chn_per] => 0.38 [ttl_trd_qty] => 75021 [volume] => 10437 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.99 [close_price] => 203.87 [chn_per] => 0.43 [ttl_trd_qty] => 76444 [volume] => 1423 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.99 [close_price] => 203.84 [chn_per] => 0.42 [ttl_trd_qty] => 76537 [volume] => 93 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.99 [close_price] => 203.84 [chn_per] => 0.42 [ttl_trd_qty] => 76537 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.99 [close_price] => 203.39 [chn_per] => 0.2 [ttl_trd_qty] => 78100 [volume] => 1563 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.82 [close_price] => 203.03 [chn_per] => 0.02 [ttl_trd_qty] => 78558 [volume] => 458 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.82 [close_price] => 203.2 [chn_per] => 0.1 [ttl_trd_qty] => 78887 [volume] => 329 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.82 [close_price] => 203.2 [chn_per] => 0.1 [ttl_trd_qty] => 78887 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.82 [close_price] => 203.93 [chn_per] => 0.46 [ttl_trd_qty] => 79065 [volume] => 178 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.82 [close_price] => 203.93 [chn_per] => 0.46 [ttl_trd_qty] => 79065 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.82 [close_price] => 203.44 [chn_per] => 0.22 [ttl_trd_qty] => 79092 [volume] => 27 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.82 [close_price] => 203.44 [chn_per] => 0.22 [ttl_trd_qty] => 79092 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.82 [close_price] => 203.39 [chn_per] => 0.2 [ttl_trd_qty] => 84061 [volume] => 4969 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 203.95 [high_price] => 210.89 [low_price] => 202.32 [close_price] => 203.01 [chn_per] => 0.01 [ttl_trd_qty] => 88282 [volume] => 4221 ) ) [MIRCELECTR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) ) [MIRZAINT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 35.01 [high_price] => 35.01 [low_price] => 35 [close_price] => 35 [chn_per] => -0.06 [ttl_trd_qty] => 1061 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 35.01 [high_price] => 35.01 [low_price] => 35 [close_price] => 35 [chn_per] => -0.06 [ttl_trd_qty] => 1061 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 35.01 [high_price] => 35.44 [low_price] => 34.82 [close_price] => 34.95 [chn_per] => -0.2 [ttl_trd_qty] => 15512 [volume] => 14451 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 35.01 [high_price] => 35.44 [low_price] => 34.82 [close_price] => 34.95 [chn_per] => -0.2 [ttl_trd_qty] => 15512 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 35.01 [high_price] => 35.44 [low_price] => 34.74 [close_price] => 34.8 [chn_per] => -0.63 [ttl_trd_qty] => 36717 [volume] => 21205 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 35.01 [high_price] => 35.44 [low_price] => 34.74 [close_price] => 34.8 [chn_per] => -0.63 [ttl_trd_qty] => 36717 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 35.01 [high_price] => 35.44 [low_price] => 34.74 [close_price] => 34.9 [chn_per] => -0.34 [ttl_trd_qty] => 39069 [volume] => 2352 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.74 [close_price] => 35.16 [chn_per] => 0.4 [ttl_trd_qty] => 61529 [volume] => 22460 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.74 [close_price] => 35.16 [chn_per] => 0.4 [ttl_trd_qty] => 61529 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.74 [close_price] => 35.11 [chn_per] => 0.26 [ttl_trd_qty] => 97089 [volume] => 35560 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.74 [close_price] => 35.11 [chn_per] => 0.26 [ttl_trd_qty] => 97089 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.74 [close_price] => 35.07 [chn_per] => 0.14 [ttl_trd_qty] => 104702 [volume] => 7613 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.74 [close_price] => 35 [chn_per] => -0.06 [ttl_trd_qty] => 106005 [volume] => 1303 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.74 [close_price] => 34.9 [chn_per] => -0.34 [ttl_trd_qty] => 110758 [volume] => 4753 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.74 [close_price] => 34.89 [chn_per] => -0.37 [ttl_trd_qty] => 113567 [volume] => 2809 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.74 [close_price] => 34.89 [chn_per] => -0.37 [ttl_trd_qty] => 113567 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.67 [close_price] => 34.77 [chn_per] => -0.71 [ttl_trd_qty] => 121752 [volume] => 8185 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.67 [close_price] => 34.77 [chn_per] => -0.71 [ttl_trd_qty] => 125290 [volume] => 3538 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.67 [close_price] => 34.71 [chn_per] => -0.89 [ttl_trd_qty] => 125581 [volume] => 291 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.67 [close_price] => 34.71 [chn_per] => -0.89 [ttl_trd_qty] => 125581 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.61 [close_price] => 34.71 [chn_per] => -0.89 [ttl_trd_qty] => 127100 [volume] => 1519 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.61 [close_price] => 34.71 [chn_per] => -0.89 [ttl_trd_qty] => 127100 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.61 [close_price] => 34.82 [chn_per] => -0.57 [ttl_trd_qty] => 131723 [volume] => 4623 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.61 [close_price] => 34.82 [chn_per] => -0.57 [ttl_trd_qty] => 131723 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.61 [close_price] => 34.69 [chn_per] => -0.94 [ttl_trd_qty] => 137241 [volume] => 5518 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 35.01 [high_price] => 35.48 [low_price] => 34.12 [close_price] => 34.5 [chn_per] => -1.48 [ttl_trd_qty] => 149485 [volume] => 12244 ) ) [MKPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.8 [close_price] => 4.8 [chn_per] => 1.91 [ttl_trd_qty] => 922 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.71 [close_price] => 4.78 [chn_per] => 1.49 [ttl_trd_qty] => 8258 [volume] => 7336 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.71 [close_price] => 4.78 [chn_per] => 1.49 [ttl_trd_qty] => 8258 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.71 [close_price] => 4.79 [chn_per] => 1.7 [ttl_trd_qty] => 16975 [volume] => 8717 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.71 [close_price] => 4.79 [chn_per] => 1.7 [ttl_trd_qty] => 16975 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.71 [close_price] => 4.79 [chn_per] => 1.7 [ttl_trd_qty] => 70975 [volume] => 54000 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.71 [close_price] => 4.77 [chn_per] => 1.27 [ttl_trd_qty] => 75485 [volume] => 4510 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.71 [close_price] => 4.75 [chn_per] => 0.85 [ttl_trd_qty] => 77520 [volume] => 2035 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.71 [close_price] => 4.75 [chn_per] => 0.85 [ttl_trd_qty] => 77520 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.71 [close_price] => 4.77 [chn_per] => 1.27 [ttl_trd_qty] => 78701 [volume] => 1181 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.71 [close_price] => 4.77 [chn_per] => 1.27 [ttl_trd_qty] => 78701 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.69 [close_price] => 4.7 [chn_per] => -0.21 [ttl_trd_qty] => 130094 [volume] => 51393 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.69 [close_price] => 4.72 [chn_per] => 0.21 [ttl_trd_qty] => 132647 [volume] => 2553 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.69 [close_price] => 4.7 [chn_per] => -0.21 [ttl_trd_qty] => 137311 [volume] => 4664 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.69 [close_price] => 4.7 [chn_per] => -0.21 [ttl_trd_qty] => 137387 [volume] => 76 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.69 [close_price] => 4.7 [chn_per] => -0.21 [ttl_trd_qty] => 137387 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.69 [close_price] => 4.72 [chn_per] => 0.21 [ttl_trd_qty] => 148192 [volume] => 10805 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.69 [close_price] => 4.7 [chn_per] => -0.21 [ttl_trd_qty] => 157165 [volume] => 8973 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.69 [close_price] => 4.7 [chn_per] => -0.21 [ttl_trd_qty] => 157165 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.69 [close_price] => 4.73 [chn_per] => 0.42 [ttl_trd_qty] => 157683 [volume] => 518 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.69 [close_price] => 4.73 [chn_per] => 0.42 [ttl_trd_qty] => 157855 [volume] => 172 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.69 [close_price] => 4.72 [chn_per] => 0.21 [ttl_trd_qty] => 158670 [volume] => 815 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.69 [close_price] => 4.72 [chn_per] => 0.21 [ttl_trd_qty] => 158670 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.62 [close_price] => 4.65 [chn_per] => -1.27 [ttl_trd_qty] => 210612 [volume] => 51942 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.57 [close_price] => 4.62 [chn_per] => -1.91 [ttl_trd_qty] => 264323 [volume] => 53711 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4.86 [high_price] => 4.86 [low_price] => 4.57 [close_price] => 4.62 [chn_per] => -1.91 [ttl_trd_qty] => 276482 [volume] => 12159 ) ) [MMFL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 457.4 [high_price] => 460.9 [low_price] => 457.4 [close_price] => 460.4 [chn_per] => 1.26 [ttl_trd_qty] => 186 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 457.4 [close_price] => 461.7 [chn_per] => 1.55 [ttl_trd_qty] => 6713 [volume] => 6527 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 457.4 [close_price] => 461.7 [chn_per] => 1.55 [ttl_trd_qty] => 6713 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 457.4 [close_price] => 461 [chn_per] => 1.4 [ttl_trd_qty] => 10614 [volume] => 3901 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 457.4 [close_price] => 461 [chn_per] => 1.4 [ttl_trd_qty] => 10614 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 457.4 [close_price] => 461.4 [chn_per] => 1.48 [ttl_trd_qty] => 13913 [volume] => 3299 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 457.4 [close_price] => 460 [chn_per] => 1.18 [ttl_trd_qty] => 14888 [volume] => 975 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 455.9 [close_price] => 456.5 [chn_per] => 0.41 [ttl_trd_qty] => 19726 [volume] => 4838 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 455.9 [close_price] => 456.5 [chn_per] => 0.41 [ttl_trd_qty] => 19726 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 453.3 [close_price] => 454.8 [chn_per] => 0.03 [ttl_trd_qty] => 31430 [volume] => 11704 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 453.3 [close_price] => 454.8 [chn_per] => 0.03 [ttl_trd_qty] => 31430 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 450.5 [close_price] => 451.45 [chn_per] => -0.7 [ttl_trd_qty] => 36036 [volume] => 4606 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 450.5 [close_price] => 452.6 [chn_per] => -0.45 [ttl_trd_qty] => 40812 [volume] => 4776 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 450.5 [close_price] => 452.35 [chn_per] => -0.51 [ttl_trd_qty] => 42734 [volume] => 1922 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 450.35 [close_price] => 450.35 [chn_per] => -0.95 [ttl_trd_qty] => 44044 [volume] => 1310 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 450.35 [close_price] => 450.35 [chn_per] => -0.95 [ttl_trd_qty] => 44044 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 448 [close_price] => 450.7 [chn_per] => -0.87 [ttl_trd_qty] => 47099 [volume] => 3055 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 448 [close_price] => 450.25 [chn_per] => -0.97 [ttl_trd_qty] => 47527 [volume] => 428 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 448 [close_price] => 450.25 [chn_per] => -0.97 [ttl_trd_qty] => 47527 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 448 [close_price] => 452.85 [chn_per] => -0.4 [ttl_trd_qty] => 48153 [volume] => 626 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 448 [close_price] => 451.3 [chn_per] => -0.74 [ttl_trd_qty] => 49527 [volume] => 1374 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 448 [close_price] => 450.75 [chn_per] => -0.86 [ttl_trd_qty] => 50366 [volume] => 839 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 448 [close_price] => 450.75 [chn_per] => -0.86 [ttl_trd_qty] => 50366 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 448 [close_price] => 451.55 [chn_per] => -0.68 [ttl_trd_qty] => 55472 [volume] => 5106 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 448 [close_price] => 461.1 [chn_per] => 1.42 [ttl_trd_qty] => 89489 [volume] => 34017 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 457.4 [high_price] => 466.9 [low_price] => 448 [close_price] => 461.15 [chn_per] => 1.43 [ttl_trd_qty] => 101926 [volume] => 12437 ) ) [MMP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 279.75 [chn_per] => -0.09 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 279.75 [chn_per] => -0.09 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 278.55 [close_price] => 280 [chn_per] => 0 [ttl_trd_qty] => 4017 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 278.55 [close_price] => 282.4 [chn_per] => 0.86 [ttl_trd_qty] => 5112 [volume] => 1095 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 278.55 [close_price] => 280.9 [chn_per] => 0.32 [ttl_trd_qty] => 6115 [volume] => 1003 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 278 [close_price] => 280.05 [chn_per] => 0.02 [ttl_trd_qty] => 8097 [volume] => 1982 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 275.3 [close_price] => 276.05 [chn_per] => -1.41 [ttl_trd_qty] => 9423 [volume] => 1326 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 275.3 [close_price] => 278.6 [chn_per] => -0.5 [ttl_trd_qty] => 9666 [volume] => 243 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 275.3 [close_price] => 278.3 [chn_per] => -0.61 [ttl_trd_qty] => 9770 [volume] => 104 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 275.3 [close_price] => 278.3 [chn_per] => -0.61 [ttl_trd_qty] => 9770 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 275.2 [close_price] => 276.8 [chn_per] => -1.14 [ttl_trd_qty] => 11507 [volume] => 1737 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 275.2 [close_price] => 276.8 [chn_per] => -1.14 [ttl_trd_qty] => 11507 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 275 [close_price] => 275 [chn_per] => -1.79 [ttl_trd_qty] => 12375 [volume] => 868 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 275 [close_price] => 278.25 [chn_per] => -0.62 [ttl_trd_qty] => 13882 [volume] => 1507 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 275 [close_price] => 278.25 [chn_per] => -0.62 [ttl_trd_qty] => 13882 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 273 [close_price] => 274.65 [chn_per] => -1.91 [ttl_trd_qty] => 17074 [volume] => 3192 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 273 [close_price] => 274.65 [chn_per] => -1.91 [ttl_trd_qty] => 17074 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 273 [close_price] => 275.4 [chn_per] => -1.64 [ttl_trd_qty] => 17618 [volume] => 544 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 273 [close_price] => 275.4 [chn_per] => -1.64 [ttl_trd_qty] => 17618 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 273 [close_price] => 276.2 [chn_per] => -1.36 [ttl_trd_qty] => 18170 [volume] => 552 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 273 [close_price] => 276.75 [chn_per] => -1.16 [ttl_trd_qty] => 18407 [volume] => 237 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 273 [close_price] => 275.9 [chn_per] => -1.46 [ttl_trd_qty] => 18412 [volume] => 5 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 273 [close_price] => 275.9 [chn_per] => -1.46 [ttl_trd_qty] => 19068 [volume] => 656 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 273 [close_price] => 275.9 [chn_per] => -1.46 [ttl_trd_qty] => 19068 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 273 [close_price] => 275.2 [chn_per] => -1.71 [ttl_trd_qty] => 19526 [volume] => 458 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 280.1 [high_price] => 284.45 [low_price] => 273 [close_price] => 275.2 [chn_per] => -1.71 [ttl_trd_qty] => 19526 [volume] => 0 ) ) [MMTC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 68.24 [high_price] => 68.41 [low_price] => 68.1 [close_price] => 68.1 [chn_per] => 0.07 [ttl_trd_qty] => 37359 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 68.24 [high_price] => 69.37 [low_price] => 67.9 [close_price] => 68.66 [chn_per] => 0.9 [ttl_trd_qty] => 780825 [volume] => 743466 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 68.24 [high_price] => 69.37 [low_price] => 67.9 [close_price] => 68.66 [chn_per] => 0.9 [ttl_trd_qty] => 780825 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 68.24 [high_price] => 69.37 [low_price] => 67.9 [close_price] => 68.82 [chn_per] => 1.13 [ttl_trd_qty] => 1076540 [volume] => 295715 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 68.24 [high_price] => 69.37 [low_price] => 67.9 [close_price] => 68.82 [chn_per] => 1.13 [ttl_trd_qty] => 1076540 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 68.24 [high_price] => 69.45 [low_price] => 67.9 [close_price] => 69.09 [chn_per] => 1.53 [ttl_trd_qty] => 1419270 [volume] => 342730 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 68.24 [high_price] => 69.45 [low_price] => 67.9 [close_price] => 68.92 [chn_per] => 1.28 [ttl_trd_qty] => 1560554 [volume] => 141284 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 69.41 [chn_per] => 2 [ttl_trd_qty] => 1810331 [volume] => 249777 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 69.41 [chn_per] => 2 [ttl_trd_qty] => 1810331 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 69.33 [chn_per] => 1.88 [ttl_trd_qty] => 1970869 [volume] => 160538 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 69.33 [chn_per] => 1.88 [ttl_trd_qty] => 1970869 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 69.02 [chn_per] => 1.43 [ttl_trd_qty] => 2088541 [volume] => 117672 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 68.83 [chn_per] => 1.15 [ttl_trd_qty] => 2174574 [volume] => 86033 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 68.52 [chn_per] => 0.69 [ttl_trd_qty] => 2334960 [volume] => 160386 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 68.38 [chn_per] => 0.48 [ttl_trd_qty] => 2378194 [volume] => 43234 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 68.38 [chn_per] => 0.48 [ttl_trd_qty] => 2378194 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 68.45 [chn_per] => 0.59 [ttl_trd_qty] => 2441087 [volume] => 62893 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 68.15 [chn_per] => 0.15 [ttl_trd_qty] => 2533926 [volume] => 92839 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 68.15 [chn_per] => 0.15 [ttl_trd_qty] => 2533926 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.9 [close_price] => 68.16 [chn_per] => 0.16 [ttl_trd_qty] => 2575827 [volume] => 41901 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.65 [close_price] => 67.77 [chn_per] => -0.41 [ttl_trd_qty] => 2941248 [volume] => 365421 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.65 [close_price] => 67.77 [chn_per] => -0.41 [ttl_trd_qty] => 2967212 [volume] => 25964 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.65 [close_price] => 67.77 [chn_per] => -0.41 [ttl_trd_qty] => 2967212 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.4 [close_price] => 67.64 [chn_per] => -0.6 [ttl_trd_qty] => 3046860 [volume] => 79648 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.4 [close_price] => 67.85 [chn_per] => -0.29 [ttl_trd_qty] => 3404891 [volume] => 358031 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 68.24 [high_price] => 69.82 [low_price] => 67.4 [close_price] => 67.64 [chn_per] => -0.6 [ttl_trd_qty] => 3546031 [volume] => 141140 ) ) [MNC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 33.75 [high_price] => 33.75 [low_price] => 33.75 [close_price] => 33.75 [chn_per] => 0.99 [ttl_trd_qty] => 36 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 33.75 [high_price] => 33.75 [low_price] => 33.54 [close_price] => 33.64 [chn_per] => 0.66 [ttl_trd_qty] => 5229 [volume] => 5193 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 33.75 [high_price] => 33.75 [low_price] => 33.54 [close_price] => 33.66 [chn_per] => 0.72 [ttl_trd_qty] => 13626 [volume] => 8397 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 33.75 [high_price] => 33.75 [low_price] => 33.54 [close_price] => 33.66 [chn_per] => 0.72 [ttl_trd_qty] => 13626 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.7 [chn_per] => 0.84 [ttl_trd_qty] => 34289 [volume] => 20663 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.7 [chn_per] => 0.84 [ttl_trd_qty] => 34289 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.82 [chn_per] => 1.2 [ttl_trd_qty] => 57561 [volume] => 23272 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.8 [chn_per] => 1.14 [ttl_trd_qty] => 59528 [volume] => 1967 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.79 [chn_per] => 1.11 [ttl_trd_qty] => 78420 [volume] => 18892 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.8 [chn_per] => 1.14 [ttl_trd_qty] => 79985 [volume] => 1565 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.8 [chn_per] => 1.14 [ttl_trd_qty] => 79985 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.69 [chn_per] => 0.81 [ttl_trd_qty] => 81333 [volume] => 1348 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.69 [chn_per] => 0.81 [ttl_trd_qty] => 81333 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.64 [chn_per] => 0.66 [ttl_trd_qty] => 82291 [volume] => 958 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.76 [chn_per] => 1.02 [ttl_trd_qty] => 88984 [volume] => 6693 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.63 [chn_per] => 0.63 [ttl_trd_qty] => 91259 [volume] => 2275 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.75 [chn_per] => 0.99 [ttl_trd_qty] => 91298 [volume] => 39 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.78 [chn_per] => 1.08 [ttl_trd_qty] => 91609 [volume] => 311 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.65 [chn_per] => 0.69 [ttl_trd_qty] => 92613 [volume] => 1004 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.79 [chn_per] => 1.11 [ttl_trd_qty] => 94812 [volume] => 2199 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.81 [chn_per] => 1.17 [ttl_trd_qty] => 95838 [volume] => 1026 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.7 [chn_per] => 0.84 [ttl_trd_qty] => 105625 [volume] => 9787 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.7 [chn_per] => 0.84 [ttl_trd_qty] => 105625 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.72 [chn_per] => 0.9 [ttl_trd_qty] => 110144 [volume] => 4519 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.72 [chn_per] => 0.9 [ttl_trd_qty] => 110144 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.54 [close_price] => 33.8 [chn_per] => 1.14 [ttl_trd_qty] => 124430 [volume] => 14286 ) ) [MOALPHA50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 53.12 [high_price] => 53.65 [low_price] => 53.07 [close_price] => 53.62 [chn_per] => 0.36 [ttl_trd_qty] => 3309 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 53.37 [high_price] => 53.59 [low_price] => 53.37 [close_price] => 53.56 [chn_per] => 0 [ttl_trd_qty] => 114 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 53.37 [high_price] => 53.59 [low_price] => 53.37 [close_price] => 53.55 [chn_per] => -0.02 [ttl_trd_qty] => 115 [volume] => 1 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 53.37 [high_price] => 53.59 [low_price] => 53.37 [close_price] => 53.55 [chn_per] => -0.02 [ttl_trd_qty] => 115 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 53.37 [high_price] => 53.59 [low_price] => 53.35 [close_price] => 53.51 [chn_per] => -0.09 [ttl_trd_qty] => 306 [volume] => 191 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 53.37 [high_price] => 53.59 [low_price] => 53.35 [close_price] => 53.51 [chn_per] => -0.09 [ttl_trd_qty] => 306 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 53.37 [high_price] => 53.61 [low_price] => 53.35 [close_price] => 53.61 [chn_per] => 0.09 [ttl_trd_qty] => 1506 [volume] => 1200 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 53.37 [high_price] => 53.64 [low_price] => 53.35 [close_price] => 53.61 [chn_per] => 0.09 [ttl_trd_qty] => 1681 [volume] => 175 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 53.37 [high_price] => 53.64 [low_price] => 53.35 [close_price] => 53.35 [chn_per] => -0.39 [ttl_trd_qty] => 1683 [volume] => 2 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 53.37 [high_price] => 53.64 [low_price] => 53.35 [close_price] => 53.35 [chn_per] => -0.39 [ttl_trd_qty] => 1884 [volume] => 201 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 53.37 [high_price] => 53.64 [low_price] => 53.35 [close_price] => 53.35 [chn_per] => -0.39 [ttl_trd_qty] => 1884 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.35 [close_price] => 53.59 [chn_per] => 0.06 [ttl_trd_qty] => 1925 [volume] => 41 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.35 [close_price] => 53.59 [chn_per] => 0.06 [ttl_trd_qty] => 1925 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.35 [close_price] => 53.59 [chn_per] => 0.06 [ttl_trd_qty] => 1925 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.35 [close_price] => 53.59 [chn_per] => 0.06 [ttl_trd_qty] => 1925 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.35 [close_price] => 53.35 [chn_per] => -0.39 [ttl_trd_qty] => 1926 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.35 [close_price] => 53.35 [chn_per] => -0.39 [ttl_trd_qty] => 1926 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.34 [close_price] => 53.4 [chn_per] => -0.3 [ttl_trd_qty] => 3730 [volume] => 1804 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.34 [close_price] => 53.42 [chn_per] => -0.26 [ttl_trd_qty] => 3924 [volume] => 194 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.25 [close_price] => 53.38 [chn_per] => -0.34 [ttl_trd_qty] => 4026 [volume] => 102 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.25 [close_price] => 53.38 [chn_per] => -0.34 [ttl_trd_qty] => 4026 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.25 [close_price] => 53.38 [chn_per] => -0.34 [ttl_trd_qty] => 4026 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.25 [close_price] => 53.38 [chn_per] => -0.34 [ttl_trd_qty] => 4044 [volume] => 18 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.25 [close_price] => 53.43 [chn_per] => -0.24 [ttl_trd_qty] => 4046 [volume] => 2 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.25 [close_price] => 53.43 [chn_per] => -0.24 [ttl_trd_qty] => 4046 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 53.37 [high_price] => 53.65 [low_price] => 53.25 [close_price] => 53.43 [chn_per] => -0.24 [ttl_trd_qty] => 4046 [volume] => 0 ) ) [MOBIKWIK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 199.85 [high_price] => 201.1 [low_price] => 199.07 [close_price] => 201.02 [chn_per] => 0.59 [ttl_trd_qty] => 12038 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 199.85 [high_price] => 201.1 [low_price] => 199.07 [close_price] => 201.02 [chn_per] => 0.59 [ttl_trd_qty] => 12038 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 199.85 [high_price] => 202.9 [low_price] => 199.07 [close_price] => 201.64 [chn_per] => 0.9 [ttl_trd_qty] => 114506 [volume] => 102468 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 199.85 [high_price] => 202.9 [low_price] => 199.07 [close_price] => 201.64 [chn_per] => 0.9 [ttl_trd_qty] => 114506 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 199.85 [high_price] => 202.99 [low_price] => 199.07 [close_price] => 202.96 [chn_per] => 1.56 [ttl_trd_qty] => 147687 [volume] => 33181 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 199.85 [high_price] => 202.99 [low_price] => 199.07 [close_price] => 202.96 [chn_per] => 1.56 [ttl_trd_qty] => 147687 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 199.85 [high_price] => 204.71 [low_price] => 199.07 [close_price] => 203.55 [chn_per] => 1.85 [ttl_trd_qty] => 305996 [volume] => 158309 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 199.85 [high_price] => 204.71 [low_price] => 199.07 [close_price] => 203.54 [chn_per] => 1.85 [ttl_trd_qty] => 353444 [volume] => 47448 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 199.85 [high_price] => 204.71 [low_price] => 199.07 [close_price] => 203.54 [chn_per] => 1.85 [ttl_trd_qty] => 353444 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 199.85 [high_price] => 207.94 [low_price] => 199.07 [close_price] => 205.84 [chn_per] => 3 [ttl_trd_qty] => 701908 [volume] => 348464 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 199.85 [high_price] => 207.94 [low_price] => 199.07 [close_price] => 205.84 [chn_per] => 3 [ttl_trd_qty] => 701908 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 199.85 [high_price] => 207.94 [low_price] => 199.07 [close_price] => 204.76 [chn_per] => 2.46 [ttl_trd_qty] => 818943 [volume] => 117035 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 199.85 [high_price] => 207.94 [low_price] => 199.07 [close_price] => 205.05 [chn_per] => 2.6 [ttl_trd_qty] => 854190 [volume] => 35247 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 199.85 [high_price] => 207.94 [low_price] => 199.07 [close_price] => 205.69 [chn_per] => 2.92 [ttl_trd_qty] => 938532 [volume] => 84342 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 199.85 [high_price] => 207.94 [low_price] => 199.07 [close_price] => 205.19 [chn_per] => 2.67 [ttl_trd_qty] => 961372 [volume] => 22840 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 199.85 [high_price] => 207.94 [low_price] => 199.07 [close_price] => 205.19 [chn_per] => 2.67 [ttl_trd_qty] => 961372 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 199.85 [high_price] => 209.9 [low_price] => 199.07 [close_price] => 206.9 [chn_per] => 3.53 [ttl_trd_qty] => 1436754 [volume] => 475382 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 199.85 [high_price] => 211.64 [low_price] => 199.07 [close_price] => 208.8 [chn_per] => 4.48 [ttl_trd_qty] => 1805079 [volume] => 368325 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 199.85 [high_price] => 211.64 [low_price] => 199.07 [close_price] => 208.66 [chn_per] => 4.41 [ttl_trd_qty] => 1874943 [volume] => 69864 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 199.85 [high_price] => 211.64 [low_price] => 199.07 [close_price] => 208.66 [chn_per] => 4.41 [ttl_trd_qty] => 1874943 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 199.85 [high_price] => 211.64 [low_price] => 199.07 [close_price] => 208.95 [chn_per] => 4.55 [ttl_trd_qty] => 2058205 [volume] => 183262 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 199.85 [high_price] => 211.64 [low_price] => 199.07 [close_price] => 208.95 [chn_per] => 4.55 [ttl_trd_qty] => 2058205 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 199.85 [high_price] => 211.64 [low_price] => 199.07 [close_price] => 209.24 [chn_per] => 4.7 [ttl_trd_qty] => 2161760 [volume] => 103555 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 199.85 [high_price] => 211.64 [low_price] => 199.07 [close_price] => 209.24 [chn_per] => 4.7 [ttl_trd_qty] => 2161760 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 199.85 [high_price] => 211.64 [low_price] => 199.07 [close_price] => 207.1 [chn_per] => 3.63 [ttl_trd_qty] => 2593101 [volume] => 431341 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 199.85 [high_price] => 211.64 [low_price] => 199.07 [close_price] => 208.55 [chn_per] => 4.35 [ttl_trd_qty] => 2927917 [volume] => 334816 ) ) [MOCAPITAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 54.63 [high_price] => 55.22 [low_price] => 54.63 [close_price] => 55.22 [chn_per] => 1.08 [ttl_trd_qty] => 17804 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 54.63 [high_price] => 55.39 [low_price] => 54.63 [close_price] => 55.3 [chn_per] => 1.23 [ttl_trd_qty] => 200098 [volume] => 182294 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 54.63 [high_price] => 55.39 [low_price] => 54.63 [close_price] => 55.28 [chn_per] => 1.19 [ttl_trd_qty] => 317957 [volume] => 117859 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 54.63 [high_price] => 55.39 [low_price] => 54.63 [close_price] => 55.28 [chn_per] => 1.19 [ttl_trd_qty] => 317957 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 54.63 [high_price] => 55.4 [low_price] => 54.63 [close_price] => 55.4 [chn_per] => 1.41 [ttl_trd_qty] => 374619 [volume] => 56662 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 54.63 [high_price] => 55.4 [low_price] => 54.63 [close_price] => 55.4 [chn_per] => 1.41 [ttl_trd_qty] => 374619 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 54.63 [high_price] => 55.6 [low_price] => 54.63 [close_price] => 55.55 [chn_per] => 1.68 [ttl_trd_qty] => 430599 [volume] => 55980 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 54.63 [high_price] => 55.6 [low_price] => 54.63 [close_price] => 55.5 [chn_per] => 1.59 [ttl_trd_qty] => 498568 [volume] => 67969 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 54.63 [high_price] => 55.6 [low_price] => 54.63 [close_price] => 55.52 [chn_per] => 1.63 [ttl_trd_qty] => 543830 [volume] => 45262 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 54.63 [high_price] => 55.65 [low_price] => 54.63 [close_price] => 55.5 [chn_per] => 1.59 [ttl_trd_qty] => 587295 [volume] => 43465 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 54.63 [high_price] => 55.65 [low_price] => 54.63 [close_price] => 55.5 [chn_per] => 1.59 [ttl_trd_qty] => 587295 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 54.63 [high_price] => 55.65 [low_price] => 54.63 [close_price] => 55.57 [chn_per] => 1.72 [ttl_trd_qty] => 614071 [volume] => 26776 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 54.63 [high_price] => 55.65 [low_price] => 54.63 [close_price] => 55.57 [chn_per] => 1.72 [ttl_trd_qty] => 653421 [volume] => 39350 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 54.63 [high_price] => 55.65 [low_price] => 54.63 [close_price] => 55.6 [chn_per] => 1.78 [ttl_trd_qty] => 717256 [volume] => 63835 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 54.63 [high_price] => 55.65 [low_price] => 54.63 [close_price] => 55.6 [chn_per] => 1.78 [ttl_trd_qty] => 717256 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 54.63 [high_price] => 55.65 [low_price] => 54.63 [close_price] => 55.59 [chn_per] => 1.76 [ttl_trd_qty] => 752166 [volume] => 34910 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 54.63 [high_price] => 55.65 [low_price] => 54.63 [close_price] => 55.59 [chn_per] => 1.76 [ttl_trd_qty] => 752166 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 54.63 [high_price] => 55.65 [low_price] => 54.63 [close_price] => 55.62 [chn_per] => 1.81 [ttl_trd_qty] => 760984 [volume] => 8818 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 54.63 [high_price] => 55.65 [low_price] => 54.63 [close_price] => 55.61 [chn_per] => 1.79 [ttl_trd_qty] => 767558 [volume] => 6574 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 54.63 [high_price] => 55.65 [low_price] => 54.63 [close_price] => 55.59 [chn_per] => 1.76 [ttl_trd_qty] => 790626 [volume] => 23068 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 54.63 [high_price] => 55.69 [low_price] => 54.63 [close_price] => 55.69 [chn_per] => 1.94 [ttl_trd_qty] => 813077 [volume] => 22451 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 54.63 [high_price] => 55.7 [low_price] => 54.63 [close_price] => 55.7 [chn_per] => 1.96 [ttl_trd_qty] => 833884 [volume] => 20807 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 54.63 [high_price] => 55.72 [low_price] => 54.63 [close_price] => 55.69 [chn_per] => 1.94 [ttl_trd_qty] => 926833 [volume] => 92949 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 54.63 [high_price] => 55.72 [low_price] => 54.63 [close_price] => 55.62 [chn_per] => 1.81 [ttl_trd_qty] => 943296 [volume] => 16463 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 54.63 [high_price] => 55.72 [low_price] => 54.63 [close_price] => 55.62 [chn_per] => 1.81 [ttl_trd_qty] => 943296 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 54.63 [high_price] => 55.8 [low_price] => 54.63 [close_price] => 55.76 [chn_per] => 2.07 [ttl_trd_qty] => 1063865 [volume] => 120569 ) ) [MODEFENCE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.99 [chn_per] => 0.31 [ttl_trd_qty] => 51525 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.79 [chn_per] => 0.11 [ttl_trd_qty] => 181679 [volume] => 130154 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.66 [chn_per] => -0.01 [ttl_trd_qty] => 272808 [volume] => 91129 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.66 [chn_per] => -0.01 [ttl_trd_qty] => 272808 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.55 [chn_per] => -0.11 [ttl_trd_qty] => 438837 [volume] => 166029 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.55 [chn_per] => -0.11 [ttl_trd_qty] => 438837 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.64 [chn_per] => -0.03 [ttl_trd_qty] => 466867 [volume] => 28030 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.99 [chn_per] => 0.31 [ttl_trd_qty] => 635730 [volume] => 168863 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 105.01 [chn_per] => 0.32 [ttl_trd_qty] => 692161 [volume] => 56431 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 105 [chn_per] => 0.32 [ttl_trd_qty] => 709349 [volume] => 17188 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 105 [chn_per] => 0.32 [ttl_trd_qty] => 709349 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.98 [chn_per] => 0.3 [ttl_trd_qty] => 746780 [volume] => 37431 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.87 [chn_per] => 0.19 [ttl_trd_qty] => 759704 [volume] => 12924 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.84 [chn_per] => 0.16 [ttl_trd_qty] => 788772 [volume] => 29068 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.84 [chn_per] => 0.16 [ttl_trd_qty] => 788772 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.68 [chn_per] => 0.01 [ttl_trd_qty] => 824145 [volume] => 35373 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.68 [chn_per] => 0.01 [ttl_trd_qty] => 824145 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.6 [chn_per] => -0.07 [ttl_trd_qty] => 868677 [volume] => 44532 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.64 [chn_per] => -0.03 [ttl_trd_qty] => 882915 [volume] => 14238 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.53 [chn_per] => -0.13 [ttl_trd_qty] => 901065 [volume] => 18150 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.76 [chn_per] => 0.09 [ttl_trd_qty] => 921738 [volume] => 20673 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.75 [chn_per] => 0.08 [ttl_trd_qty] => 926315 [volume] => 4577 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.76 [chn_per] => 0.09 [ttl_trd_qty] => 949323 [volume] => 23008 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.9 [chn_per] => 0.22 [ttl_trd_qty] => 1013606 [volume] => 64283 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.9 [chn_per] => 0.22 [ttl_trd_qty] => 1013606 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 103.62 [high_price] => 105.58 [low_price] => 103.62 [close_price] => 104.78 [chn_per] => 0.11 [ttl_trd_qty] => 1189176 [volume] => 175570 ) ) [MODINATUR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 460 [close_price] => 461.7 [chn_per] => 4.75 [ttl_trd_qty] => 4586 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 460 [close_price] => 462.75 [chn_per] => 4.99 [ttl_trd_qty] => 7208 [volume] => 2622 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 458.1 [close_price] => 462.75 [chn_per] => 4.99 [ttl_trd_qty] => 7559 [volume] => 351 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 458.1 [close_price] => 462.75 [chn_per] => 4.99 [ttl_trd_qty] => 7559 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 458.1 [close_price] => 462.4 [chn_per] => 4.91 [ttl_trd_qty] => 7649 [volume] => 90 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 458.1 [close_price] => 462.4 [chn_per] => 4.91 [ttl_trd_qty] => 7649 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 458.1 [close_price] => 462.4 [chn_per] => 4.91 [ttl_trd_qty] => 7880 [volume] => 231 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 450.75 [close_price] => 455 [chn_per] => 3.23 [ttl_trd_qty] => 8690 [volume] => 810 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 450.75 [close_price] => 459.95 [chn_per] => 4.36 [ttl_trd_qty] => 8963 [volume] => 273 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 449 [chn_per] => 1.87 [ttl_trd_qty] => 9486 [volume] => 523 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 449 [chn_per] => 1.87 [ttl_trd_qty] => 9486 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 452 [chn_per] => 2.55 [ttl_trd_qty] => 9837 [volume] => 351 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 455 [chn_per] => 3.23 [ttl_trd_qty] => 9972 [volume] => 135 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 449.75 [chn_per] => 2.04 [ttl_trd_qty] => 10019 [volume] => 47 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 449.75 [chn_per] => 2.04 [ttl_trd_qty] => 10019 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 455 [chn_per] => 3.23 [ttl_trd_qty] => 10227 [volume] => 208 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 455 [chn_per] => 3.23 [ttl_trd_qty] => 10227 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 455 [chn_per] => 3.23 [ttl_trd_qty] => 10252 [volume] => 25 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 455 [chn_per] => 3.23 [ttl_trd_qty] => 10300 [volume] => 48 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 455 [chn_per] => 3.23 [ttl_trd_qty] => 10385 [volume] => 85 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 457.1 [chn_per] => 3.71 [ttl_trd_qty] => 10423 [volume] => 38 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 457.1 [chn_per] => 3.71 [ttl_trd_qty] => 10524 [volume] => 101 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 460 [chn_per] => 4.37 [ttl_trd_qty] => 10600 [volume] => 76 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 455 [chn_per] => 3.23 [ttl_trd_qty] => 10624 [volume] => 24 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 455 [chn_per] => 3.23 [ttl_trd_qty] => 10624 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 462.75 [high_price] => 462.75 [low_price] => 449 [close_price] => 459 [chn_per] => 4.14 [ttl_trd_qty] => 10632 [volume] => 8 ) ) [MODIRUBBER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 130 [high_price] => 131 [low_price] => 0 [close_price] => 129.6 [chn_per] => 0.4 [ttl_trd_qty] => 1436 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 132.19 [high_price] => 133.8 [low_price] => 132.19 [close_price] => 133.8 [chn_per] => 3.24 [ttl_trd_qty] => 75 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 132.19 [high_price] => 133.8 [low_price] => 132.19 [close_price] => 133.8 [chn_per] => 3.24 [ttl_trd_qty] => 75 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 132.19 [close_price] => 134.1 [chn_per] => 3.47 [ttl_trd_qty] => 990 [volume] => 915 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.35 [close_price] => 131.35 [chn_per] => 1.35 [ttl_trd_qty] => 1113 [volume] => 123 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.35 [close_price] => 132 [chn_per] => 1.85 [ttl_trd_qty] => 1123 [volume] => 10 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.35 [close_price] => 132 [chn_per] => 1.85 [ttl_trd_qty] => 1123 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 132 [chn_per] => 1.85 [ttl_trd_qty] => 1154 [volume] => 31 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 132 [chn_per] => 1.85 [ttl_trd_qty] => 1154 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 132.5 [chn_per] => 2.24 [ttl_trd_qty] => 1369 [volume] => 215 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 132.41 [chn_per] => 2.17 [ttl_trd_qty] => 1392 [volume] => 23 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 131.31 [chn_per] => 1.32 [ttl_trd_qty] => 1470 [volume] => 78 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 131.33 [chn_per] => 1.33 [ttl_trd_qty] => 1500 [volume] => 30 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 133.84 [chn_per] => 3.27 [ttl_trd_qty] => 1501 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 133.84 [chn_per] => 3.27 [ttl_trd_qty] => 1501 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 131.12 [chn_per] => 1.17 [ttl_trd_qty] => 2021 [volume] => 520 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 132.8 [chn_per] => 2.47 [ttl_trd_qty] => 2128 [volume] => 107 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 132 [chn_per] => 1.85 [ttl_trd_qty] => 2138 [volume] => 10 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 132 [chn_per] => 1.85 [ttl_trd_qty] => 2198 [volume] => 60 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 132 [chn_per] => 1.85 [ttl_trd_qty] => 2233 [volume] => 35 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 132.7 [chn_per] => 2.39 [ttl_trd_qty] => 2253 [volume] => 20 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 132.7 [chn_per] => 2.39 [ttl_trd_qty] => 2253 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 132.7 [chn_per] => 2.39 [ttl_trd_qty] => 2253 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 132.65 [chn_per] => 2.35 [ttl_trd_qty] => 2297 [volume] => 44 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 131.12 [chn_per] => 1.17 [ttl_trd_qty] => 2591 [volume] => 294 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 132.19 [high_price] => 134.1 [low_price] => 131.1 [close_price] => 131.12 [chn_per] => 1.17 [ttl_trd_qty] => 2707 [volume] => 116 ) ) [MODIS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 333.05 [chn_per] => -0.72 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 333.05 [chn_per] => -0.72 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 336.65 [chn_per] => 0.36 [ttl_trd_qty] => 4254 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 338 [chn_per] => 0.76 [ttl_trd_qty] => 4454 [volume] => 200 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 338 [chn_per] => 0.76 [ttl_trd_qty] => 4454 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 336.1 [chn_per] => 0.19 [ttl_trd_qty] => 4941 [volume] => 487 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.65 [chn_per] => 0.06 [ttl_trd_qty] => 4947 [volume] => 6 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.65 [chn_per] => 0.06 [ttl_trd_qty] => 4947 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.65 [chn_per] => 0.06 [ttl_trd_qty] => 4947 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.65 [chn_per] => 0.06 [ttl_trd_qty] => 4947 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.2 [chn_per] => -0.07 [ttl_trd_qty] => 4997 [volume] => 50 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.2 [chn_per] => -0.07 [ttl_trd_qty] => 4997 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.2 [chn_per] => -0.07 [ttl_trd_qty] => 4997 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335 [chn_per] => -0.13 [ttl_trd_qty] => 5255 [volume] => 258 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335 [chn_per] => -0.13 [ttl_trd_qty] => 5255 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335 [chn_per] => -0.13 [ttl_trd_qty] => 5255 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335 [chn_per] => -0.13 [ttl_trd_qty] => 5255 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.05 [chn_per] => -0.12 [ttl_trd_qty] => 5259 [volume] => 4 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.05 [chn_per] => -0.12 [ttl_trd_qty] => 5259 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.05 [chn_per] => -0.12 [ttl_trd_qty] => 5259 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.05 [chn_per] => -0.12 [ttl_trd_qty] => 5259 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.05 [chn_per] => -0.12 [ttl_trd_qty] => 5259 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.4 [chn_per] => -0.01 [ttl_trd_qty] => 5546 [volume] => 287 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 335.4 [chn_per] => -0.01 [ttl_trd_qty] => 5546 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 334.25 [chn_per] => -0.36 [ttl_trd_qty] => 55950 [volume] => 50404 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 334.6 [high_price] => 340 [low_price] => 333.75 [close_price] => 334.5 [chn_per] => -0.28 [ttl_trd_qty] => 56324 [volume] => 374 ) ) [MODISONLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 308.15 [high_price] => 319.8 [low_price] => 292.75 [close_price] => 299 [chn_per] => -2.97 [ttl_trd_qty] => 157845 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 295 [high_price] => 295 [low_price] => 291.5 [close_price] => 294 [chn_per] => -1.23 [ttl_trd_qty] => 12803 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 295 [high_price] => 295 [low_price] => 291.5 [close_price] => 294 [chn_per] => -1.23 [ttl_trd_qty] => 12803 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 295 [high_price] => 295 [low_price] => 291.5 [close_price] => 293.85 [chn_per] => -1.28 [ttl_trd_qty] => 22937 [volume] => 10134 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 295 [high_price] => 295 [low_price] => 291.5 [close_price] => 292 [chn_per] => -1.9 [ttl_trd_qty] => 25251 [volume] => 2314 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 295 [high_price] => 295 [low_price] => 291.5 [close_price] => 293.5 [chn_per] => -1.39 [ttl_trd_qty] => 28728 [volume] => 3477 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 295 [high_price] => 295 [low_price] => 291.5 [close_price] => 293.5 [chn_per] => -1.39 [ttl_trd_qty] => 28728 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 295 [high_price] => 297.45 [low_price] => 291.5 [close_price] => 294.95 [chn_per] => -0.91 [ttl_trd_qty] => 31613 [volume] => 2885 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 295 [high_price] => 297.45 [low_price] => 291.5 [close_price] => 292 [chn_per] => -1.9 [ttl_trd_qty] => 39508 [volume] => 7895 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 295 [high_price] => 301.5 [low_price] => 291.5 [close_price] => 295 [chn_per] => -0.89 [ttl_trd_qty] => 52036 [volume] => 12528 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 295 [high_price] => 301.5 [low_price] => 291.5 [close_price] => 299 [chn_per] => 0.45 [ttl_trd_qty] => 52367 [volume] => 331 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 295 [high_price] => 301.5 [low_price] => 291.5 [close_price] => 295.1 [chn_per] => -0.86 [ttl_trd_qty] => 54136 [volume] => 1769 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 295.85 [chn_per] => -0.6 [ttl_trd_qty] => 65318 [volume] => 11182 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 295.9 [chn_per] => -0.59 [ttl_trd_qty] => 67470 [volume] => 2152 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 295.9 [chn_per] => -0.59 [ttl_trd_qty] => 67470 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 295.55 [chn_per] => -0.71 [ttl_trd_qty] => 67689 [volume] => 219 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 295.9 [chn_per] => -0.59 [ttl_trd_qty] => 68627 [volume] => 938 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 294.4 [chn_per] => -1.09 [ttl_trd_qty] => 70100 [volume] => 1473 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 294.45 [chn_per] => -1.08 [ttl_trd_qty] => 71439 [volume] => 1339 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 292 [chn_per] => -1.9 [ttl_trd_qty] => 72997 [volume] => 1558 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 296.9 [chn_per] => -0.25 [ttl_trd_qty] => 74457 [volume] => 1460 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 294.9 [chn_per] => -0.92 [ttl_trd_qty] => 79489 [volume] => 5032 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 294.9 [chn_per] => -0.92 [ttl_trd_qty] => 79489 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 295.4 [chn_per] => -0.76 [ttl_trd_qty] => 83629 [volume] => 4140 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 294 [chn_per] => -1.23 [ttl_trd_qty] => 86795 [volume] => 3166 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 295 [high_price] => 301.5 [low_price] => 288.5 [close_price] => 294.95 [chn_per] => -0.91 [ttl_trd_qty] => 91846 [volume] => 5051 ) ) [MOENERGY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 39.99 [high_price] => 40.19 [low_price] => 39.88 [close_price] => 39.89 [chn_per] => 0.03 [ttl_trd_qty] => 579 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 39.99 [high_price] => 40.19 [low_price] => 39.88 [close_price] => 39.89 [chn_per] => 0.03 [ttl_trd_qty] => 579 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.86 [chn_per] => -0.05 [ttl_trd_qty] => 12410 [volume] => 11831 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.86 [chn_per] => -0.05 [ttl_trd_qty] => 12410 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.88 [chn_per] => 0 [ttl_trd_qty] => 24404 [volume] => 11994 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.88 [chn_per] => 0 [ttl_trd_qty] => 24404 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.9 [chn_per] => 0.05 [ttl_trd_qty] => 28629 [volume] => 4225 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.97 [chn_per] => 0.23 [ttl_trd_qty] => 32469 [volume] => 3840 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.97 [chn_per] => 0.23 [ttl_trd_qty] => 32469 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 40 [chn_per] => 0.3 [ttl_trd_qty] => 36002 [volume] => 3533 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 40 [chn_per] => 0.3 [ttl_trd_qty] => 36002 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.94 [chn_per] => 0.15 [ttl_trd_qty] => 48597 [volume] => 12595 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.93 [chn_per] => 0.13 [ttl_trd_qty] => 51791 [volume] => 3194 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.86 [chn_per] => -0.05 [ttl_trd_qty] => 56890 [volume] => 5099 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.84 [chn_per] => -0.1 [ttl_trd_qty] => 57159 [volume] => 269 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.84 [chn_per] => -0.1 [ttl_trd_qty] => 57159 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.77 [chn_per] => -0.28 [ttl_trd_qty] => 61003 [volume] => 3844 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.83 [chn_per] => -0.13 [ttl_trd_qty] => 62038 [volume] => 1035 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.84 [chn_per] => -0.1 [ttl_trd_qty] => 66888 [volume] => 4850 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.84 [chn_per] => -0.1 [ttl_trd_qty] => 66888 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.8 [chn_per] => -0.2 [ttl_trd_qty] => 81482 [volume] => 14594 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.8 [chn_per] => -0.2 [ttl_trd_qty] => 81482 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.71 [chn_per] => -0.43 [ttl_trd_qty] => 88485 [volume] => 7003 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.71 [chn_per] => -0.43 [ttl_trd_qty] => 88485 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.88 [chn_per] => 0 [ttl_trd_qty] => 231144 [volume] => 142659 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 39.99 [high_price] => 40.2 [low_price] => 39.7 [close_price] => 39.7 [chn_per] => -0.45 [ttl_trd_qty] => 242948 [volume] => 11804 ) ) [MOGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 138.85 [high_price] => 138.65 [low_price] => 138.1 [close_price] => 138.6 [chn_per] => -0.25 [ttl_trd_qty] => 1476 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.65 [close_price] => 137.95 [chn_per] => -0.72 [ttl_trd_qty] => 4125 [volume] => 2649 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.65 [close_price] => 137.7 [chn_per] => -0.9 [ttl_trd_qty] => 5327 [volume] => 1202 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.65 [close_price] => 137.7 [chn_per] => -0.9 [ttl_trd_qty] => 5327 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.65 [close_price] => 137.85 [chn_per] => -0.79 [ttl_trd_qty] => 6126 [volume] => 799 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.3 [close_price] => 137.7 [chn_per] => -0.9 [ttl_trd_qty] => 8180 [volume] => 2054 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.2 [close_price] => 137.5 [chn_per] => -1.04 [ttl_trd_qty] => 9545 [volume] => 1365 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.2 [close_price] => 137.4 [chn_per] => -1.12 [ttl_trd_qty] => 10110 [volume] => 565 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.2 [close_price] => 137.55 [chn_per] => -1.01 [ttl_trd_qty] => 13876 [volume] => 3766 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.2 [close_price] => 137.65 [chn_per] => -0.94 [ttl_trd_qty] => 14010 [volume] => 134 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.2 [close_price] => 137.35 [chn_per] => -1.15 [ttl_trd_qty] => 14276 [volume] => 266 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 137.35 [chn_per] => -1.15 [ttl_trd_qty] => 15079 [volume] => 803 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 137.3 [chn_per] => -1.19 [ttl_trd_qty] => 15271 [volume] => 192 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 137.4 [chn_per] => -1.12 [ttl_trd_qty] => 15524 [volume] => 253 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 137.2 [chn_per] => -1.26 [ttl_trd_qty] => 15674 [volume] => 150 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 137.3 [chn_per] => -1.19 [ttl_trd_qty] => 16098 [volume] => 424 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 137.3 [chn_per] => -1.19 [ttl_trd_qty] => 16098 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 137.9 [chn_per] => -0.76 [ttl_trd_qty] => 16679 [volume] => 581 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 137.9 [chn_per] => -0.76 [ttl_trd_qty] => 16679 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 138 [chn_per] => -0.68 [ttl_trd_qty] => 17428 [volume] => 749 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 137.6 [chn_per] => -0.97 [ttl_trd_qty] => 18399 [volume] => 971 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 137.75 [chn_per] => -0.86 [ttl_trd_qty] => 20470 [volume] => 2071 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 137.8 [chn_per] => -0.83 [ttl_trd_qty] => 20492 [volume] => 22 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 138.15 [chn_per] => -0.58 [ttl_trd_qty] => 20642 [volume] => 150 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 138.35 [chn_per] => -0.43 [ttl_trd_qty] => 20688 [volume] => 46 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 138.65 [high_price] => 138.65 [low_price] => 137.15 [close_price] => 138.35 [chn_per] => -0.43 [ttl_trd_qty] => 23972 [volume] => 3284 ) ) [MOGSEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 64.81 [high_price] => 64.89 [low_price] => 64.69 [close_price] => 64.88 [chn_per] => 0.11 [ttl_trd_qty] => 1576 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 64.85 [high_price] => 64.85 [low_price] => 64.85 [close_price] => 64.85 [chn_per] => -0.05 [ttl_trd_qty] => 1 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 64.85 [high_price] => 65.11 [low_price] => 64.85 [close_price] => 65.1 [chn_per] => 0.34 [ttl_trd_qty] => 451 [volume] => 450 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 64.85 [high_price] => 65.11 [low_price] => 64.85 [close_price] => 65.1 [chn_per] => 0.34 [ttl_trd_qty] => 451 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 64.85 [high_price] => 65.11 [low_price] => 64.79 [close_price] => 65.08 [chn_per] => 0.31 [ttl_trd_qty] => 712 [volume] => 261 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 64.85 [high_price] => 65.12 [low_price] => 64.72 [close_price] => 65.11 [chn_per] => 0.35 [ttl_trd_qty] => 827 [volume] => 115 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 64.85 [high_price] => 65.12 [low_price] => 64.72 [close_price] => 65.11 [chn_per] => 0.35 [ttl_trd_qty] => 827 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 64.85 [high_price] => 65.12 [low_price] => 64.72 [close_price] => 65.12 [chn_per] => 0.37 [ttl_trd_qty] => 1671 [volume] => 844 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65.12 [chn_per] => 0.37 [ttl_trd_qty] => 1755 [volume] => 84 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65.12 [chn_per] => 0.37 [ttl_trd_qty] => 1755 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65.12 [chn_per] => 0.37 [ttl_trd_qty] => 1755 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 64.98 [chn_per] => 0.15 [ttl_trd_qty] => 8130 [volume] => 6375 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65.12 [chn_per] => 0.37 [ttl_trd_qty] => 8206 [volume] => 76 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 64.98 [chn_per] => 0.15 [ttl_trd_qty] => 13831 [volume] => 5625 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 64.98 [chn_per] => 0.15 [ttl_trd_qty] => 13831 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65 [chn_per] => 0.18 [ttl_trd_qty] => 13910 [volume] => 79 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65 [chn_per] => 0.18 [ttl_trd_qty] => 14030 [volume] => 120 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65 [chn_per] => 0.18 [ttl_trd_qty] => 14030 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65 [chn_per] => 0.18 [ttl_trd_qty] => 14757 [volume] => 727 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65 [chn_per] => 0.18 [ttl_trd_qty] => 14766 [volume] => 9 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65 [chn_per] => 0.18 [ttl_trd_qty] => 14980 [volume] => 214 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65 [chn_per] => 0.18 [ttl_trd_qty] => 14980 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65 [chn_per] => 0.18 [ttl_trd_qty] => 14980 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65.13 [chn_per] => 0.39 [ttl_trd_qty] => 18089 [volume] => 3109 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65.13 [chn_per] => 0.39 [ttl_trd_qty] => 18089 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 64.85 [high_price] => 65.13 [low_price] => 64.72 [close_price] => 65.13 [chn_per] => 0.39 [ttl_trd_qty] => 18089 [volume] => 0 ) ) [MOHEALTH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 50 [high_price] => 50.53 [low_price] => 50 [close_price] => 50.01 [chn_per] => -0.04 [ttl_trd_qty] => 47 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 50 [high_price] => 50.65 [low_price] => 50 [close_price] => 50.64 [chn_per] => 1.22 [ttl_trd_qty] => 4055 [volume] => 4008 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.89 [close_price] => 49.89 [chn_per] => -0.28 [ttl_trd_qty] => 38692 [volume] => 34637 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.79 [close_price] => 49.97 [chn_per] => -0.12 [ttl_trd_qty] => 43735 [volume] => 5043 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.79 [close_price] => 49.91 [chn_per] => -0.24 [ttl_trd_qty] => 44979 [volume] => 1244 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.79 [close_price] => 49.91 [chn_per] => -0.24 [ttl_trd_qty] => 44979 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.79 [close_price] => 49.85 [chn_per] => -0.36 [ttl_trd_qty] => 52714 [volume] => 7735 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.7 [close_price] => 49.88 [chn_per] => -0.3 [ttl_trd_qty] => 55952 [volume] => 3238 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.7 [close_price] => 49.88 [chn_per] => -0.3 [ttl_trd_qty] => 57003 [volume] => 1051 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.7 [close_price] => 49.81 [chn_per] => -0.44 [ttl_trd_qty] => 57748 [volume] => 745 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.67 [close_price] => 49.82 [chn_per] => -0.42 [ttl_trd_qty] => 64493 [volume] => 6745 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.62 [close_price] => 49.8 [chn_per] => -0.46 [ttl_trd_qty] => 67011 [volume] => 2518 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.62 [close_price] => 49.76 [chn_per] => -0.54 [ttl_trd_qty] => 68111 [volume] => 1100 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.64 [chn_per] => -0.78 [ttl_trd_qty] => 95287 [volume] => 27176 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.64 [chn_per] => -0.78 [ttl_trd_qty] => 95287 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.72 [chn_per] => -0.62 [ttl_trd_qty] => 108497 [volume] => 13210 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.72 [chn_per] => -0.62 [ttl_trd_qty] => 109390 [volume] => 893 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.72 [chn_per] => -0.62 [ttl_trd_qty] => 109390 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.72 [chn_per] => -0.62 [ttl_trd_qty] => 109602 [volume] => 212 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.74 [chn_per] => -0.58 [ttl_trd_qty] => 142576 [volume] => 32974 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.74 [chn_per] => -0.58 [ttl_trd_qty] => 144889 [volume] => 2313 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.74 [chn_per] => -0.58 [ttl_trd_qty] => 144889 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.69 [chn_per] => -0.68 [ttl_trd_qty] => 146208 [volume] => 1319 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.74 [chn_per] => -0.58 [ttl_trd_qty] => 146931 [volume] => 723 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.59 [chn_per] => -0.88 [ttl_trd_qty] => 154344 [volume] => 7413 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 50 [high_price] => 50.65 [low_price] => 49.51 [close_price] => 49.7 [chn_per] => -0.66 [ttl_trd_qty] => 159256 [volume] => 4912 ) ) [MOIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 279 [high_price] => 281.4 [low_price] => 278.75 [close_price] => 281 [chn_per] => 1.04 [ttl_trd_qty] => 11569 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 279 [high_price] => 281.4 [low_price] => 278.75 [close_price] => 279.7 [chn_per] => 0.58 [ttl_trd_qty] => 59247 [volume] => 47678 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 279 [high_price] => 281.4 [low_price] => 278.75 [close_price] => 279.7 [chn_per] => 0.56 [ttl_trd_qty] => 59247 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 279 [high_price] => 281.45 [low_price] => 278.75 [close_price] => 280.75 [chn_per] => 0.95 [ttl_trd_qty] => 95649 [volume] => 36402 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 279 [high_price] => 281.45 [low_price] => 278.75 [close_price] => 280.75 [chn_per] => 0.99 [ttl_trd_qty] => 95649 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.75 [close_price] => 280.75 [chn_per] => 0.95 [ttl_trd_qty] => 142214 [volume] => 46565 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.75 [close_price] => 279.9 [chn_per] => 0.86 [ttl_trd_qty] => 149670 [volume] => 7456 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.75 [close_price] => 280.45 [chn_per] => 0.85 [ttl_trd_qty] => 151663 [volume] => 1993 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.75 [close_price] => 280.45 [chn_per] => 0.83 [ttl_trd_qty] => 151663 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.75 [close_price] => 279.85 [chn_per] => 0.63 [ttl_trd_qty] => 168422 [volume] => 16759 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.75 [close_price] => 279.85 [chn_per] => 0.7 [ttl_trd_qty] => 168422 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.75 [close_price] => 279.55 [chn_per] => 0.61 [ttl_trd_qty] => 176395 [volume] => 7973 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.75 [close_price] => 279.7 [chn_per] => 0.58 [ttl_trd_qty] => 181505 [volume] => 5110 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.75 [close_price] => 279.35 [chn_per] => 0.41 [ttl_trd_qty] => 190958 [volume] => 9453 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.75 [close_price] => 279.4 [chn_per] => 0.47 [ttl_trd_qty] => 192761 [volume] => 1803 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.75 [close_price] => 279.4 [chn_per] => 0.47 [ttl_trd_qty] => 192761 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.05 [close_price] => 279.3 [chn_per] => 0.31 [ttl_trd_qty] => 259508 [volume] => 66747 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.05 [close_price] => 279.5 [chn_per] => 0.5 [ttl_trd_qty] => 273025 [volume] => 13517 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.05 [close_price] => 279.5 [chn_per] => 0.5 [ttl_trd_qty] => 273025 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.05 [close_price] => 279.4 [chn_per] => 0.4 [ttl_trd_qty] => 279308 [volume] => 6283 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.05 [close_price] => 279.25 [chn_per] => 0.4 [ttl_trd_qty] => 289610 [volume] => 10302 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.05 [close_price] => 278.5 [chn_per] => 0.14 [ttl_trd_qty] => 301165 [volume] => 11555 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.05 [close_price] => 278.5 [chn_per] => 0.18 [ttl_trd_qty] => 301165 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.05 [close_price] => 278.6 [chn_per] => 0.2 [ttl_trd_qty] => 306388 [volume] => 5223 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.05 [close_price] => 279.05 [chn_per] => 0.59 [ttl_trd_qty] => 349355 [volume] => 42967 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 279 [high_price] => 282.05 [low_price] => 278.05 [close_price] => 278.8 [chn_per] => 0.34 [ttl_trd_qty] => 362715 [volume] => 13360 ) ) [MOINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 62.88 [high_price] => 62.89 [low_price] => 62.47 [close_price] => 62.47 [chn_per] => -0.18 [ttl_trd_qty] => 1111 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 62.79 [high_price] => 62.79 [low_price] => 62.79 [close_price] => 62.79 [chn_per] => 0.22 [ttl_trd_qty] => 7 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 62.79 [high_price] => 62.83 [low_price] => 62.78 [close_price] => 62.81 [chn_per] => 0.26 [ttl_trd_qty] => 52 [volume] => 45 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 62.79 [high_price] => 62.92 [low_price] => 62.59 [close_price] => 62.92 [chn_per] => 0.43 [ttl_trd_qty] => 93 [volume] => 41 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 62.79 [high_price] => 62.92 [low_price] => 62.59 [close_price] => 62.92 [chn_per] => 0.43 [ttl_trd_qty] => 93 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 62.79 [high_price] => 63.11 [low_price] => 62.59 [close_price] => 63.11 [chn_per] => 0.73 [ttl_trd_qty] => 147 [volume] => 54 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 62.79 [high_price] => 63.11 [low_price] => 62.59 [close_price] => 63.11 [chn_per] => 0.73 [ttl_trd_qty] => 147 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 62.79 [high_price] => 63.25 [low_price] => 62.59 [close_price] => 63.16 [chn_per] => 0.81 [ttl_trd_qty] => 852 [volume] => 705 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 63 [chn_per] => 0.56 [ttl_trd_qty] => 874 [volume] => 22 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 63 [chn_per] => 0.56 [ttl_trd_qty] => 874 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 63.19 [chn_per] => 0.86 [ttl_trd_qty] => 893 [volume] => 19 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 63.19 [chn_per] => 0.86 [ttl_trd_qty] => 893 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 63.19 [chn_per] => 0.86 [ttl_trd_qty] => 893 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 62.99 [chn_per] => 0.54 [ttl_trd_qty] => 938 [volume] => 45 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 62.99 [chn_per] => 0.54 [ttl_trd_qty] => 938 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 62.88 [chn_per] => 0.37 [ttl_trd_qty] => 979 [volume] => 41 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 62.88 [chn_per] => 0.37 [ttl_trd_qty] => 979 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 62.88 [chn_per] => 0.37 [ttl_trd_qty] => 979 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 62.88 [chn_per] => 0.37 [ttl_trd_qty] => 981 [volume] => 2 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 63.06 [chn_per] => 0.65 [ttl_trd_qty] => 1002 [volume] => 21 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 63.06 [chn_per] => 0.65 [ttl_trd_qty] => 1002 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 63.06 [chn_per] => 0.65 [ttl_trd_qty] => 1002 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 63 [chn_per] => 0.56 [ttl_trd_qty] => 1012 [volume] => 10 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 63.05 [chn_per] => 0.64 [ttl_trd_qty] => 1994 [volume] => 982 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 63.05 [chn_per] => 0.64 [ttl_trd_qty] => 1994 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 62.79 [high_price] => 63.32 [low_price] => 62.59 [close_price] => 62.8 [chn_per] => 0.24 [ttl_trd_qty] => 2265 [volume] => 271 ) ) [MOIPO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 45.16 [high_price] => 46.06 [low_price] => 44.33 [close_price] => 45.07 [chn_per] => -0.2 [ttl_trd_qty] => 2388 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.6 [chn_per] => 1.13 [ttl_trd_qty] => 28 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.6 [chn_per] => 1.13 [ttl_trd_qty] => 28 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.6 [chn_per] => 1.13 [ttl_trd_qty] => 75 [volume] => 47 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.59 [chn_per] => 1.11 [ttl_trd_qty] => 175 [volume] => 100 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.59 [chn_per] => 1.11 [ttl_trd_qty] => 3456 [volume] => 3281 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.59 [chn_per] => 1.11 [ttl_trd_qty] => 3456 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.59 [chn_per] => 1.11 [ttl_trd_qty] => 3456 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.59 [chn_per] => 1.11 [ttl_trd_qty] => 3501 [volume] => 45 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.59 [chn_per] => 1.11 [ttl_trd_qty] => 3501 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.59 [chn_per] => 1.11 [ttl_trd_qty] => 3509 [volume] => 8 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.59 [chn_per] => 1.11 [ttl_trd_qty] => 3529 [volume] => 20 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.58 [chn_per] => 1.09 [ttl_trd_qty] => 4052 [volume] => 523 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.58 [chn_per] => 1.09 [ttl_trd_qty] => 4087 [volume] => 35 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.58 [chn_per] => 1.09 [ttl_trd_qty] => 4087 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.58 [chn_per] => 1.09 [ttl_trd_qty] => 4087 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.5 [chn_per] => 0.91 [ttl_trd_qty] => 4182 [volume] => 95 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.5 [chn_per] => 0.91 [ttl_trd_qty] => 4182 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.6 [chn_per] => 1.13 [ttl_trd_qty] => 6820 [volume] => 2638 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 44.61 [high_price] => 45.62 [low_price] => 44.6 [close_price] => 45.6 [chn_per] => 1.13 [ttl_trd_qty] => 6820 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 44.61 [high_price] => 45.63 [low_price] => 44.6 [close_price] => 45.63 [chn_per] => 1.2 [ttl_trd_qty] => 9047 [volume] => 2227 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 44.61 [high_price] => 45.63 [low_price] => 44.6 [close_price] => 45.63 [chn_per] => 1.2 [ttl_trd_qty] => 9047 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 44.61 [high_price] => 45.7 [low_price] => 44.6 [close_price] => 45.68 [chn_per] => 1.31 [ttl_trd_qty] => 10222 [volume] => 1175 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 44.61 [high_price] => 45.7 [low_price] => 44.6 [close_price] => 45.68 [chn_per] => 1.31 [ttl_trd_qty] => 10222 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 44.61 [high_price] => 47 [low_price] => 44.6 [close_price] => 45.63 [chn_per] => 1.2 [ttl_trd_qty] => 11421 [volume] => 1199 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 44.61 [high_price] => 47 [low_price] => 44.6 [close_price] => 45.63 [chn_per] => 1.2 [ttl_trd_qty] => 11737 [volume] => 316 ) ) [MOL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 48.28 [high_price] => 49.04 [low_price] => 48.28 [close_price] => 48.95 [chn_per] => 0.51 [ttl_trd_qty] => 11135 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 48.28 [close_price] => 48.71 [chn_per] => 0.02 [ttl_trd_qty] => 30652 [volume] => 19517 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 48.28 [close_price] => 48.89 [chn_per] => 0.39 [ttl_trd_qty] => 54450 [volume] => 23798 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 48.28 [close_price] => 48.89 [chn_per] => 0.39 [ttl_trd_qty] => 54450 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 48.28 [close_price] => 48.76 [chn_per] => 0.12 [ttl_trd_qty] => 69082 [volume] => 14632 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 48.28 [close_price] => 48.76 [chn_per] => 0.12 [ttl_trd_qty] => 69082 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 48.28 [close_price] => 48.88 [chn_per] => 0.37 [ttl_trd_qty] => 75114 [volume] => 6032 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.32 [close_price] => 47.87 [chn_per] => -1.7 [ttl_trd_qty] => 486157 [volume] => 411043 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.32 [close_price] => 47.57 [chn_per] => -2.32 [ttl_trd_qty] => 579348 [volume] => 93191 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.32 [close_price] => 48.09 [chn_per] => -1.25 [ttl_trd_qty] => 611965 [volume] => 32617 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.32 [close_price] => 48.09 [chn_per] => -1.25 [ttl_trd_qty] => 611965 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.32 [close_price] => 47.79 [chn_per] => -1.87 [ttl_trd_qty] => 631003 [volume] => 19038 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.32 [close_price] => 47.79 [chn_per] => -1.87 [ttl_trd_qty] => 631003 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.32 [close_price] => 47.7 [chn_per] => -2.05 [ttl_trd_qty] => 679339 [volume] => 48336 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.32 [close_price] => 47.58 [chn_per] => -2.3 [ttl_trd_qty] => 705755 [volume] => 26416 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.3 [close_price] => 47.3 [chn_per] => -2.87 [ttl_trd_qty] => 733571 [volume] => 27816 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.26 [close_price] => 47.9 [chn_per] => -1.64 [ttl_trd_qty] => 770531 [volume] => 36960 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.26 [close_price] => 47.51 [chn_per] => -2.44 [ttl_trd_qty] => 790055 [volume] => 19524 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.26 [close_price] => 47.55 [chn_per] => -2.36 [ttl_trd_qty] => 797816 [volume] => 7761 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.26 [close_price] => 47.43 [chn_per] => -2.61 [ttl_trd_qty] => 832596 [volume] => 34780 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47.2 [close_price] => 47.4 [chn_per] => -2.67 [ttl_trd_qty] => 883817 [volume] => 51221 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47 [close_price] => 47.14 [chn_per] => -3.2 [ttl_trd_qty] => 954130 [volume] => 70313 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47 [close_price] => 47.14 [chn_per] => -3.2 [ttl_trd_qty] => 954130 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47 [close_price] => 47.16 [chn_per] => -3.16 [ttl_trd_qty] => 980956 [volume] => 26826 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47 [close_price] => 47.16 [chn_per] => -3.16 [ttl_trd_qty] => 980956 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 48.28 [high_price] => 49.08 [low_price] => 47 [close_price] => 47.38 [chn_per] => -2.71 [ttl_trd_qty] => 1025135 [volume] => 44179 ) ) [MOLDTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 136 [high_price] => 137.4 [low_price] => 136 [close_price] => 137.4 [chn_per] => 1.62 [ttl_trd_qty] => 508 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135.29 [chn_per] => 0.06 [ttl_trd_qty] => 23203 [volume] => 22695 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 136 [chn_per] => 0.58 [ttl_trd_qty] => 23936 [volume] => 733 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135.33 [chn_per] => 0.09 [ttl_trd_qty] => 24250 [volume] => 314 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135.61 [chn_per] => 0.3 [ttl_trd_qty] => 25343 [volume] => 1093 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135.61 [chn_per] => 0.3 [ttl_trd_qty] => 25343 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135.58 [chn_per] => 0.27 [ttl_trd_qty] => 27623 [volume] => 2280 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135.93 [chn_per] => 0.53 [ttl_trd_qty] => 28630 [volume] => 1007 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 136.64 [chn_per] => 1.06 [ttl_trd_qty] => 29527 [volume] => 897 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 136.07 [chn_per] => 0.64 [ttl_trd_qty] => 29715 [volume] => 188 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135.99 [chn_per] => 0.58 [ttl_trd_qty] => 29947 [volume] => 232 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135.2 [chn_per] => -0.01 [ttl_trd_qty] => 32185 [volume] => 2238 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 136.49 [chn_per] => 0.95 [ttl_trd_qty] => 35689 [volume] => 3504 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 134.85 [chn_per] => -0.27 [ttl_trd_qty] => 36760 [volume] => 1071 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 134.85 [chn_per] => -0.27 [ttl_trd_qty] => 36760 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 134.99 [chn_per] => -0.16 [ttl_trd_qty] => 36793 [volume] => 33 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135.19 [chn_per] => -0.01 [ttl_trd_qty] => 38119 [volume] => 1326 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135.19 [chn_per] => -0.01 [ttl_trd_qty] => 38119 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135.19 [chn_per] => -0.01 [ttl_trd_qty] => 38119 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 134.5 [chn_per] => -0.53 [ttl_trd_qty] => 38913 [volume] => 794 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135 [chn_per] => -0.16 [ttl_trd_qty] => 39152 [volume] => 239 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 135 [chn_per] => -0.16 [ttl_trd_qty] => 39152 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 134.28 [chn_per] => -0.69 [ttl_trd_qty] => 43841 [volume] => 4689 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.38 [close_price] => 134.67 [chn_per] => -0.4 [ttl_trd_qty] => 43987 [volume] => 146 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.37 [close_price] => 133.74 [chn_per] => -1.09 [ttl_trd_qty] => 46031 [volume] => 2044 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 136 [high_price] => 137.69 [low_price] => 133.1 [close_price] => 135 [chn_per] => -0.16 [ttl_trd_qty] => 48724 [volume] => 2693 ) ) [MOLDTKPAC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 719.35 [high_price] => 727.8 [low_price] => 719.35 [close_price] => 727.8 [chn_per] => 1.17 [ttl_trd_qty] => 1762 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 719.35 [high_price] => 732 [low_price] => 719.35 [close_price] => 726.55 [chn_per] => 1 [ttl_trd_qty] => 17050 [volume] => 15288 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 719.35 [high_price] => 732 [low_price] => 719.35 [close_price] => 728.15 [chn_per] => 1.22 [ttl_trd_qty] => 21172 [volume] => 4122 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 719.35 [high_price] => 732 [low_price] => 719.35 [close_price] => 728.15 [chn_per] => 1.22 [ttl_trd_qty] => 21172 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 719.35 [high_price] => 732 [low_price] => 719.35 [close_price] => 725.25 [chn_per] => 0.82 [ttl_trd_qty] => 35632 [volume] => 14460 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 719.35 [high_price] => 732 [low_price] => 719.35 [close_price] => 725.25 [chn_per] => 0.82 [ttl_trd_qty] => 35632 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 719.35 [high_price] => 732 [low_price] => 719.35 [close_price] => 724 [chn_per] => 0.65 [ttl_trd_qty] => 42526 [volume] => 6894 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 719.35 [high_price] => 732 [low_price] => 719.35 [close_price] => 722.05 [chn_per] => 0.38 [ttl_trd_qty] => 51285 [volume] => 8759 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 719.35 [high_price] => 732 [low_price] => 719.35 [close_price] => 721.7 [chn_per] => 0.33 [ttl_trd_qty] => 57343 [volume] => 6058 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 719.35 [high_price] => 732 [low_price] => 717 [close_price] => 720.2 [chn_per] => 0.12 [ttl_trd_qty] => 67125 [volume] => 9782 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 719.35 [high_price] => 732 [low_price] => 717 [close_price] => 720.2 [chn_per] => 0.12 [ttl_trd_qty] => 67125 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 719.35 [high_price] => 732 [low_price] => 712.55 [close_price] => 715.15 [chn_per] => -0.58 [ttl_trd_qty] => 74259 [volume] => 7134 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 719.35 [high_price] => 732 [low_price] => 712.55 [close_price] => 715.1 [chn_per] => -0.59 [ttl_trd_qty] => 79992 [volume] => 5733 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 719.35 [high_price] => 732 [low_price] => 712.55 [close_price] => 715.15 [chn_per] => -0.58 [ttl_trd_qty] => 81538 [volume] => 1546 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 719.35 [high_price] => 732 [low_price] => 712.55 [close_price] => 715.15 [chn_per] => -0.58 [ttl_trd_qty] => 81538 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 719.35 [high_price] => 732 [low_price] => 712.55 [close_price] => 714.3 [chn_per] => -0.7 [ttl_trd_qty] => 83505 [volume] => 1967 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 719.35 [high_price] => 732 [low_price] => 712.55 [close_price] => 714.3 [chn_per] => -0.7 [ttl_trd_qty] => 83505 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 719.35 [high_price] => 732 [low_price] => 711.8 [close_price] => 711.8 [chn_per] => -1.05 [ttl_trd_qty] => 87556 [volume] => 4051 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 719.35 [high_price] => 732 [low_price] => 709.2 [close_price] => 710.15 [chn_per] => -1.28 [ttl_trd_qty] => 90416 [volume] => 2860 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 719.35 [high_price] => 732 [low_price] => 708.05 [close_price] => 708.4 [chn_per] => -1.52 [ttl_trd_qty] => 92045 [volume] => 1629 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 719.35 [high_price] => 732 [low_price] => 707.7 [close_price] => 712.1 [chn_per] => -1.01 [ttl_trd_qty] => 97636 [volume] => 5591 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 719.35 [high_price] => 732 [low_price] => 707.7 [close_price] => 712.55 [chn_per] => -0.95 [ttl_trd_qty] => 99268 [volume] => 1632 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 719.35 [high_price] => 732 [low_price] => 707.7 [close_price] => 713.85 [chn_per] => -0.76 [ttl_trd_qty] => 102007 [volume] => 2739 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 719.35 [high_price] => 732 [low_price] => 707.7 [close_price] => 715.1 [chn_per] => -0.59 [ttl_trd_qty] => 102509 [volume] => 502 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 719.35 [high_price] => 732 [low_price] => 707.7 [close_price] => 715.1 [chn_per] => -0.59 [ttl_trd_qty] => 102509 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 719.35 [high_price] => 732 [low_price] => 707.7 [close_price] => 712.45 [chn_per] => -0.96 [ttl_trd_qty] => 121043 [volume] => 18534 ) ) [MOLOWVOL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 36.55 [high_price] => 37.47 [low_price] => 36.3 [close_price] => 36.41 [chn_per] => -1.25 [ttl_trd_qty] => 2031 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.79 [chn_per] => 0.41 [ttl_trd_qty] => 152 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.89 [chn_per] => 0.68 [ttl_trd_qty] => 748 [volume] => 596 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.97 [chn_per] => 0.9 [ttl_trd_qty] => 755 [volume] => 7 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.82 [chn_per] => 0.49 [ttl_trd_qty] => 6201 [volume] => 5446 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.82 [chn_per] => 0.49 [ttl_trd_qty] => 6201 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.9 [chn_per] => 0.71 [ttl_trd_qty] => 6248 [volume] => 47 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.9 [chn_per] => 0.71 [ttl_trd_qty] => 6248 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.97 [chn_per] => 0.9 [ttl_trd_qty] => 6710 [volume] => 462 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.97 [chn_per] => 0.9 [ttl_trd_qty] => 6710 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.97 [chn_per] => 0.9 [ttl_trd_qty] => 6710 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.93 [chn_per] => 0.79 [ttl_trd_qty] => 6715 [volume] => 5 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.95 [chn_per] => 0.85 [ttl_trd_qty] => 11340 [volume] => 4625 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.84 [chn_per] => 0.55 [ttl_trd_qty] => 11347 [volume] => 7 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.84 [chn_per] => 0.55 [ttl_trd_qty] => 11347 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.84 [chn_per] => 0.55 [ttl_trd_qty] => 11347 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.84 [chn_per] => 0.55 [ttl_trd_qty] => 11347 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.84 [chn_per] => 0.55 [ttl_trd_qty] => 11347 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.86 [chn_per] => 0.6 [ttl_trd_qty] => 11348 [volume] => 1 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.86 [chn_per] => 0.6 [ttl_trd_qty] => 11348 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.86 [chn_per] => 0.6 [ttl_trd_qty] => 11348 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.86 [chn_per] => 0.6 [ttl_trd_qty] => 11348 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 36.97 [high_price] => 36.98 [low_price] => 36.64 [close_price] => 36.88 [chn_per] => 0.66 [ttl_trd_qty] => 11351 [volume] => 3 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 36.97 [high_price] => 37.01 [low_price] => 36.64 [close_price] => 36.9 [chn_per] => 0.71 [ttl_trd_qty] => 11366 [volume] => 15 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 36.97 [high_price] => 37.01 [low_price] => 36.64 [close_price] => 37.01 [chn_per] => 1.01 [ttl_trd_qty] => 11467 [volume] => 101 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 36.97 [high_price] => 37.03 [low_price] => 36.64 [close_price] => 37.03 [chn_per] => 1.06 [ttl_trd_qty] => 12660 [volume] => 1193 ) ) [MOM100] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 67.74 [high_price] => 67.74 [low_price] => 66.26 [close_price] => 67.1 [chn_per] => 1.04 [ttl_trd_qty] => 265803 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.79 [close_price] => 66.93 [chn_per] => 0.3 [ttl_trd_qty] => 50112 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.76 [close_price] => 66.84 [chn_per] => 0.16 [ttl_trd_qty] => 58738 [volume] => 8626 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.76 [close_price] => 66.84 [chn_per] => 0.16 [ttl_trd_qty] => 58738 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.87 [chn_per] => 0.21 [ttl_trd_qty] => 71730 [volume] => 12992 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.96 [chn_per] => 0.34 [ttl_trd_qty] => 80876 [volume] => 9146 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.96 [chn_per] => 0.34 [ttl_trd_qty] => 80876 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.98 [chn_per] => 0.37 [ttl_trd_qty] => 94369 [volume] => 13493 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.99 [chn_per] => 0.39 [ttl_trd_qty] => 99922 [volume] => 5553 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.96 [chn_per] => 0.34 [ttl_trd_qty] => 119256 [volume] => 19334 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.96 [chn_per] => 0.34 [ttl_trd_qty] => 119256 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.9 [chn_per] => 0.25 [ttl_trd_qty] => 155321 [volume] => 36065 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.9 [chn_per] => 0.25 [ttl_trd_qty] => 163368 [volume] => 8047 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.9 [chn_per] => 0.25 [ttl_trd_qty] => 166315 [volume] => 2947 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.9 [chn_per] => 0.25 [ttl_trd_qty] => 166315 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.88 [chn_per] => 0.22 [ttl_trd_qty] => 168659 [volume] => 2344 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.92 [chn_per] => 0.28 [ttl_trd_qty] => 170601 [volume] => 1942 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.92 [chn_per] => 0.28 [ttl_trd_qty] => 170601 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.9 [chn_per] => 0.25 [ttl_trd_qty] => 177833 [volume] => 7232 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.9 [chn_per] => 0.25 [ttl_trd_qty] => 181700 [volume] => 3867 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.92 [chn_per] => 0.28 [ttl_trd_qty] => 184029 [volume] => 2329 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.9 [chn_per] => 0.25 [ttl_trd_qty] => 186258 [volume] => 2229 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.9 [chn_per] => 0.25 [ttl_trd_qty] => 204278 [volume] => 18020 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.97 [chn_per] => 0.36 [ttl_trd_qty] => 208519 [volume] => 4241 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.97 [chn_per] => 0.36 [ttl_trd_qty] => 208519 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 67.39 [high_price] => 67.39 [low_price] => 66.75 [close_price] => 66.95 [chn_per] => 0.33 [ttl_trd_qty] => 233139 [volume] => 24620 ) ) [MOM30IETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.56 [chn_per] => 0.29 [ttl_trd_qty] => 19404 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.47 [chn_per] => 0 [ttl_trd_qty] => 126368 [volume] => 106964 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.47 [chn_per] => 0 [ttl_trd_qty] => 126368 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.48 [chn_per] => 0.03 [ttl_trd_qty] => 150676 [volume] => 24308 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.49 [chn_per] => 0.06 [ttl_trd_qty] => 158420 [volume] => 7744 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.54 [chn_per] => 0.22 [ttl_trd_qty] => 186990 [volume] => 28570 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.54 [chn_per] => 0.22 [ttl_trd_qty] => 203640 [volume] => 16650 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.54 [chn_per] => 0.22 [ttl_trd_qty] => 203640 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.57 [chn_per] => 0.32 [ttl_trd_qty] => 236767 [volume] => 33127 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.54 [chn_per] => 0.22 [ttl_trd_qty] => 239590 [volume] => 2823 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.54 [chn_per] => 0.22 [ttl_trd_qty] => 239590 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.52 [chn_per] => 0.16 [ttl_trd_qty] => 259708 [volume] => 20118 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.47 [chn_per] => 0 [ttl_trd_qty] => 277338 [volume] => 17630 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.47 [chn_per] => 0 [ttl_trd_qty] => 285928 [volume] => 8590 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.4 [chn_per] => -0.22 [ttl_trd_qty] => 288740 [volume] => 2812 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.45 [chn_per] => -0.06 [ttl_trd_qty] => 290425 [volume] => 1685 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.43 [chn_per] => -0.13 [ttl_trd_qty] => 301891 [volume] => 11466 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.43 [chn_per] => -0.13 [ttl_trd_qty] => 305779 [volume] => 3888 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.45 [chn_per] => -0.06 [ttl_trd_qty] => 310390 [volume] => 4611 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.4 [chn_per] => -0.22 [ttl_trd_qty] => 329184 [volume] => 18794 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.41 [chn_per] => -0.19 [ttl_trd_qty] => 333889 [volume] => 4705 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.41 [chn_per] => -0.19 [ttl_trd_qty] => 333889 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.38 [chn_per] => -0.29 [ttl_trd_qty] => 448116 [volume] => 114227 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.38 [chn_per] => -0.29 [ttl_trd_qty] => 448116 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.35 [chn_per] => -0.38 [ttl_trd_qty] => 734323 [volume] => 286207 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 31.39 [high_price] => 31.79 [low_price] => 31 [close_price] => 31.36 [chn_per] => -0.35 [ttl_trd_qty] => 793260 [volume] => 58937 ) ) [MOM50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 248.56 [high_price] => 251.45 [low_price] => 248.56 [close_price] => 251.45 [chn_per] => 0.62 [ttl_trd_qty] => 2140 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 249.5 [high_price] => 250.1 [low_price] => 249.5 [close_price] => 250.09 [chn_per] => 0.23 [ttl_trd_qty] => 112 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 249.5 [high_price] => 250.1 [low_price] => 249.5 [close_price] => 250.09 [chn_per] => 0.23 [ttl_trd_qty] => 112 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 249.5 [high_price] => 251 [low_price] => 249.5 [close_price] => 250.83 [chn_per] => 0.53 [ttl_trd_qty] => 338 [volume] => 226 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 249.5 [high_price] => 251 [low_price] => 249.5 [close_price] => 250.79 [chn_per] => 0.51 [ttl_trd_qty] => 725 [volume] => 387 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 249.5 [high_price] => 251.24 [low_price] => 249.5 [close_price] => 251.24 [chn_per] => 0.69 [ttl_trd_qty] => 744 [volume] => 19 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 249.5 [high_price] => 251.24 [low_price] => 249.5 [close_price] => 251.24 [chn_per] => 0.69 [ttl_trd_qty] => 744 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 249.5 [high_price] => 251.24 [low_price] => 249.5 [close_price] => 250.75 [chn_per] => 0.5 [ttl_trd_qty] => 807 [volume] => 63 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 249.5 [high_price] => 251.24 [low_price] => 249.5 [close_price] => 250.77 [chn_per] => 0.5 [ttl_trd_qty] => 923 [volume] => 116 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 249.5 [high_price] => 251.24 [low_price] => 249.5 [close_price] => 250.77 [chn_per] => 0.5 [ttl_trd_qty] => 923 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 249.5 [high_price] => 251.24 [low_price] => 249.5 [close_price] => 250.89 [chn_per] => 0.55 [ttl_trd_qty] => 1339 [volume] => 416 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 249.5 [high_price] => 251.24 [low_price] => 249.5 [close_price] => 250.62 [chn_per] => 0.44 [ttl_trd_qty] => 1342 [volume] => 3 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 249.5 [high_price] => 251.24 [low_price] => 249.5 [close_price] => 251.18 [chn_per] => 0.67 [ttl_trd_qty] => 1347 [volume] => 5 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 251.08 [chn_per] => 0.63 [ttl_trd_qty] => 1393 [volume] => 46 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 251.08 [chn_per] => 0.63 [ttl_trd_qty] => 1396 [volume] => 3 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 251.06 [chn_per] => 0.62 [ttl_trd_qty] => 1419 [volume] => 23 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 251.02 [chn_per] => 0.61 [ttl_trd_qty] => 1439 [volume] => 20 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 251.02 [chn_per] => 0.61 [ttl_trd_qty] => 1439 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 251.03 [chn_per] => 0.61 [ttl_trd_qty] => 1441 [volume] => 2 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 251.03 [chn_per] => 0.61 [ttl_trd_qty] => 1441 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 251.08 [chn_per] => 0.63 [ttl_trd_qty] => 1447 [volume] => 6 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 251.08 [chn_per] => 0.63 [ttl_trd_qty] => 1447 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 251.08 [chn_per] => 0.63 [ttl_trd_qty] => 2954 [volume] => 1507 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 251.08 [chn_per] => 0.63 [ttl_trd_qty] => 2954 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 250.88 [chn_per] => 0.55 [ttl_trd_qty] => 3181 [volume] => 227 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 249.5 [high_price] => 251.39 [low_price] => 249.5 [close_price] => 251.35 [chn_per] => 0.74 [ttl_trd_qty] => 3306 [volume] => 125 ) ) [MOMENTUM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 31.68 [high_price] => 31.68 [low_price] => 31.1 [close_price] => 31.21 [chn_per] => -1.89 [ttl_trd_qty] => 107972 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 31.26 [high_price] => 31.36 [low_price] => 31.18 [close_price] => 31.32 [chn_per] => 0.22 [ttl_trd_qty] => 7048 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 31.26 [high_price] => 31.37 [low_price] => 31.18 [close_price] => 31.33 [chn_per] => 0.26 [ttl_trd_qty] => 7461 [volume] => 413 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 31.26 [high_price] => 31.37 [low_price] => 31.18 [close_price] => 31.31 [chn_per] => 0.19 [ttl_trd_qty] => 7792 [volume] => 331 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 31.26 [high_price] => 31.37 [low_price] => 31.18 [close_price] => 31.29 [chn_per] => 0.13 [ttl_trd_qty] => 8446 [volume] => 654 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 31.26 [high_price] => 31.37 [low_price] => 31.18 [close_price] => 31.29 [chn_per] => 0.13 [ttl_trd_qty] => 8446 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 31.26 [high_price] => 31.37 [low_price] => 31.18 [close_price] => 31.36 [chn_per] => 0.35 [ttl_trd_qty] => 26601 [volume] => 18155 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.18 [close_price] => 31.34 [chn_per] => 0.29 [ttl_trd_qty] => 127768 [volume] => 101167 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.18 [close_price] => 31.34 [chn_per] => 0.29 [ttl_trd_qty] => 128938 [volume] => 1170 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.18 [close_price] => 31.34 [chn_per] => 0.29 [ttl_trd_qty] => 129630 [volume] => 692 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.18 [close_price] => 31.33 [chn_per] => 0.26 [ttl_trd_qty] => 227957 [volume] => 98327 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.18 [close_price] => 31.35 [chn_per] => 0.32 [ttl_trd_qty] => 228003 [volume] => 46 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.18 [close_price] => 31.35 [chn_per] => 0.32 [ttl_trd_qty] => 228003 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.18 [close_price] => 31.24 [chn_per] => -0.03 [ttl_trd_qty] => 232443 [volume] => 4440 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.18 [close_price] => 31.24 [chn_per] => -0.03 [ttl_trd_qty] => 232443 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.18 [close_price] => 31.22 [chn_per] => -0.1 [ttl_trd_qty] => 233168 [volume] => 725 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.18 [close_price] => 31.21 [chn_per] => -0.13 [ttl_trd_qty] => 236384 [volume] => 3216 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.18 [close_price] => 31.21 [chn_per] => -0.13 [ttl_trd_qty] => 236384 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.18 [close_price] => 31.21 [chn_per] => -0.13 [ttl_trd_qty] => 236669 [volume] => 285 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.17 [close_price] => 31.17 [chn_per] => -0.26 [ttl_trd_qty] => 332843 [volume] => 96174 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.17 [close_price] => 31.17 [chn_per] => -0.26 [ttl_trd_qty] => 344161 [volume] => 11318 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.17 [close_price] => 31.17 [chn_per] => -0.26 [ttl_trd_qty] => 344161 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.17 [close_price] => 31.19 [chn_per] => -0.19 [ttl_trd_qty] => 347362 [volume] => 3201 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.17 [close_price] => 31.21 [chn_per] => -0.13 [ttl_trd_qty] => 347462 [volume] => 100 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.17 [close_price] => 31.19 [chn_per] => -0.19 [ttl_trd_qty] => 518492 [volume] => 171030 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 31.26 [high_price] => 31.38 [low_price] => 31.06 [close_price] => 31.23 [chn_per] => -0.06 [ttl_trd_qty] => 524477 [volume] => 5985 ) ) [MOMENTUM30] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 30.81 [high_price] => 30.96 [low_price] => 30.5 [close_price] => 30.93 [chn_per] => -0.03 [ttl_trd_qty] => 33132 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 30.91 [high_price] => 30.91 [low_price] => 30.89 [close_price] => 30.9 [chn_per] => 1.25 [ttl_trd_qty] => 623 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 30.91 [high_price] => 30.91 [low_price] => 30.89 [close_price] => 30.9 [chn_per] => 1.25 [ttl_trd_qty] => 623 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 30.91 [high_price] => 30.91 [low_price] => 30.84 [close_price] => 30.84 [chn_per] => 1.05 [ttl_trd_qty] => 10933 [volume] => 10310 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 30.91 [high_price] => 30.93 [low_price] => 30.81 [close_price] => 30.91 [chn_per] => 1.28 [ttl_trd_qty] => 11270 [volume] => 337 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 30.91 [high_price] => 30.93 [low_price] => 30.81 [close_price] => 30.91 [chn_per] => 1.28 [ttl_trd_qty] => 11280 [volume] => 10 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 30.91 [high_price] => 30.93 [low_price] => 30.81 [close_price] => 30.91 [chn_per] => 1.28 [ttl_trd_qty] => 11280 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.81 [close_price] => 31.05 [chn_per] => 1.74 [ttl_trd_qty] => 12441 [volume] => 1161 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.81 [close_price] => 31 [chn_per] => 1.57 [ttl_trd_qty] => 15447 [volume] => 3006 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.81 [close_price] => 31.04 [chn_per] => 1.7 [ttl_trd_qty] => 15603 [volume] => 156 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.81 [close_price] => 30.92 [chn_per] => 1.31 [ttl_trd_qty] => 15623 [volume] => 20 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.81 [close_price] => 30.92 [chn_per] => 1.31 [ttl_trd_qty] => 15623 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.81 [close_price] => 30.97 [chn_per] => 1.47 [ttl_trd_qty] => 15624 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.81 [close_price] => 30.85 [chn_per] => 1.08 [ttl_trd_qty] => 16184 [volume] => 560 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.81 [close_price] => 30.85 [chn_per] => 1.08 [ttl_trd_qty] => 16184 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.81 [close_price] => 30.85 [chn_per] => 1.08 [ttl_trd_qty] => 16184 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.8 [close_price] => 30.8 [chn_per] => 0.92 [ttl_trd_qty] => 16241 [volume] => 57 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.8 [close_price] => 30.91 [chn_per] => 1.28 [ttl_trd_qty] => 16242 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.8 [close_price] => 30.91 [chn_per] => 1.28 [ttl_trd_qty] => 16242 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.8 [close_price] => 30.8 [chn_per] => 0.92 [ttl_trd_qty] => 17547 [volume] => 1305 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.8 [close_price] => 30.8 [chn_per] => 0.92 [ttl_trd_qty] => 17552 [volume] => 5 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.8 [close_price] => 30.87 [chn_per] => 1.15 [ttl_trd_qty] => 18296 [volume] => 744 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.8 [close_price] => 30.87 [chn_per] => 1.15 [ttl_trd_qty] => 18296 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.8 [close_price] => 30.8 [chn_per] => 0.92 [ttl_trd_qty] => 18301 [volume] => 5 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.78 [close_price] => 30.78 [chn_per] => 0.85 [ttl_trd_qty] => 30919 [volume] => 12618 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 30.91 [high_price] => 31.05 [low_price] => 30.75 [close_price] => 30.87 [chn_per] => 1.15 [ttl_trd_qty] => 31085 [volume] => 166 ) ) [MOMENTUM50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 54.88 [high_price] => 54.88 [low_price] => 53 [close_price] => 53.45 [chn_per] => -1.62 [ttl_trd_qty] => 1506341 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.27 [close_price] => 53.49 [chn_per] => 0.28 [ttl_trd_qty] => 33738 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.27 [close_price] => 53.49 [chn_per] => 0.28 [ttl_trd_qty] => 33738 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.27 [close_price] => 53.4 [chn_per] => 0.11 [ttl_trd_qty] => 45880 [volume] => 12142 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.27 [close_price] => 53.32 [chn_per] => -0.04 [ttl_trd_qty] => 47005 [volume] => 1125 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.27 [close_price] => 53.4 [chn_per] => 0.11 [ttl_trd_qty] => 66521 [volume] => 19516 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.27 [close_price] => 53.4 [chn_per] => 0.11 [ttl_trd_qty] => 66521 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.27 [close_price] => 53.4 [chn_per] => 0.11 [ttl_trd_qty] => 75867 [volume] => 9346 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.27 [close_price] => 53.43 [chn_per] => 0.17 [ttl_trd_qty] => 82072 [volume] => 6205 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.27 [close_price] => 53.43 [chn_per] => 0.17 [ttl_trd_qty] => 83850 [volume] => 1778 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.27 [close_price] => 53.43 [chn_per] => 0.17 [ttl_trd_qty] => 85773 [volume] => 1923 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.27 [close_price] => 53.42 [chn_per] => 0.15 [ttl_trd_qty] => 87170 [volume] => 1397 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.27 [close_price] => 53.32 [chn_per] => -0.04 [ttl_trd_qty] => 101708 [volume] => 14538 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.19 [close_price] => 53.28 [chn_per] => -0.11 [ttl_trd_qty] => 186601 [volume] => 84893 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.19 [close_price] => 53.28 [chn_per] => -0.11 [ttl_trd_qty] => 186601 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.17 [close_price] => 53.22 [chn_per] => -0.22 [ttl_trd_qty] => 188705 [volume] => 2104 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.15 [close_price] => 53.25 [chn_per] => -0.17 [ttl_trd_qty] => 226201 [volume] => 37496 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.15 [close_price] => 53.23 [chn_per] => -0.21 [ttl_trd_qty] => 228082 [volume] => 1881 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.15 [close_price] => 53.16 [chn_per] => -0.34 [ttl_trd_qty] => 236995 [volume] => 8913 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.15 [close_price] => 53.16 [chn_per] => -0.34 [ttl_trd_qty] => 257653 [volume] => 20658 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.15 [close_price] => 53.21 [chn_per] => -0.24 [ttl_trd_qty] => 266403 [volume] => 8750 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.15 [close_price] => 53.18 [chn_per] => -0.3 [ttl_trd_qty] => 270991 [volume] => 4588 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.15 [close_price] => 53.18 [chn_per] => -0.3 [ttl_trd_qty] => 270991 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.15 [close_price] => 53.23 [chn_per] => -0.21 [ttl_trd_qty] => 277664 [volume] => 6673 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.15 [close_price] => 53.26 [chn_per] => -0.15 [ttl_trd_qty] => 301594 [volume] => 23930 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 53.88 [high_price] => 53.88 [low_price] => 53.15 [close_price] => 53.15 [chn_per] => -0.36 [ttl_trd_qty] => 329453 [volume] => 27859 ) ) [MOMGF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 157.65 [high_price] => 159.36 [low_price] => 156.83 [close_price] => 157.59 [chn_per] => -0.77 [ttl_trd_qty] => 819 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 157.59 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 157.59 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 157.59 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 157.59 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 157.59 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 157.59 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 157.59 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 159 [high_price] => 159 [low_price] => 159 [close_price] => 159 [chn_per] => 0.89 [ttl_trd_qty] => 2 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 159 [high_price] => 159 [low_price] => 159 [close_price] => 159 [chn_per] => 0.89 [ttl_trd_qty] => 2 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 159 [high_price] => 159 [low_price] => 159 [close_price] => 159 [chn_per] => 0.89 [ttl_trd_qty] => 4 [volume] => 2 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 159 [high_price] => 159 [low_price] => 159 [close_price] => 159 [chn_per] => 0.89 [ttl_trd_qty] => 4 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 159 [high_price] => 159 [low_price] => 158.83 [close_price] => 158.83 [chn_per] => 0.79 [ttl_trd_qty] => 34 [volume] => 30 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.37 [chn_per] => 0.49 [ttl_trd_qty] => 61 [volume] => 27 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.37 [chn_per] => 0.49 [ttl_trd_qty] => 61 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.37 [chn_per] => 0.49 [ttl_trd_qty] => 61 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.37 [chn_per] => 0.49 [ttl_trd_qty] => 61 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.37 [chn_per] => 0.49 [ttl_trd_qty] => 61 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.37 [chn_per] => 0.49 [ttl_trd_qty] => 61 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.37 [chn_per] => 0.49 [ttl_trd_qty] => 61 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.37 [chn_per] => 0.49 [ttl_trd_qty] => 61 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.37 [chn_per] => 0.49 [ttl_trd_qty] => 61 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.37 [chn_per] => 0.49 [ttl_trd_qty] => 61 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.37 [chn_per] => 0.49 [ttl_trd_qty] => 61 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.83 [chn_per] => 0.79 [ttl_trd_qty] => 167 [volume] => 106 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 159 [high_price] => 159 [low_price] => 158.37 [close_price] => 158.83 [chn_per] => 0.79 [ttl_trd_qty] => 167 [volume] => 0 ) ) [MOMIDMTM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 65.97 [high_price] => 65.97 [low_price] => 63.26 [close_price] => 64.19 [chn_per] => -1.22 [ttl_trd_qty] => 155344 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 64.07 [high_price] => 64.23 [low_price] => 63.85 [close_price] => 64.23 [chn_per] => 0.25 [ttl_trd_qty] => 8427 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 64.07 [high_price] => 64.28 [low_price] => 63.85 [close_price] => 64.17 [chn_per] => 0.16 [ttl_trd_qty] => 10259 [volume] => 1832 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 64.07 [high_price] => 64.28 [low_price] => 63.85 [close_price] => 64.22 [chn_per] => 0.23 [ttl_trd_qty] => 21469 [volume] => 11210 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 64.07 [high_price] => 64.28 [low_price] => 63.85 [close_price] => 64.16 [chn_per] => 0.14 [ttl_trd_qty] => 22352 [volume] => 883 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 64.07 [high_price] => 64.28 [low_price] => 63.85 [close_price] => 64.16 [chn_per] => 0.14 [ttl_trd_qty] => 22352 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 64.07 [high_price] => 64.28 [low_price] => 63.85 [close_price] => 64.22 [chn_per] => 0.23 [ttl_trd_qty] => 25082 [volume] => 2730 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 64.07 [high_price] => 64.28 [low_price] => 63.85 [close_price] => 64.23 [chn_per] => 0.25 [ttl_trd_qty] => 25481 [volume] => 399 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 64.07 [high_price] => 64.28 [low_price] => 63.85 [close_price] => 64.15 [chn_per] => 0.12 [ttl_trd_qty] => 28712 [volume] => 3231 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 64.07 [high_price] => 64.29 [low_price] => 63.85 [close_price] => 64.29 [chn_per] => 0.34 [ttl_trd_qty] => 28981 [volume] => 269 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 64.07 [high_price] => 64.31 [low_price] => 63.85 [close_price] => 64.21 [chn_per] => 0.22 [ttl_trd_qty] => 29307 [volume] => 326 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 64.07 [high_price] => 64.31 [low_price] => 63.85 [close_price] => 64.2 [chn_per] => 0.2 [ttl_trd_qty] => 31249 [volume] => 1942 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 64.07 [high_price] => 64.31 [low_price] => 63.85 [close_price] => 64.01 [chn_per] => -0.09 [ttl_trd_qty] => 33321 [volume] => 2072 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 64.07 [high_price] => 64.31 [low_price] => 63.85 [close_price] => 64.23 [chn_per] => 0.25 [ttl_trd_qty] => 61055 [volume] => 27734 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 64.07 [high_price] => 64.31 [low_price] => 63.85 [close_price] => 64.23 [chn_per] => 0.25 [ttl_trd_qty] => 61055 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 64.07 [high_price] => 64.49 [low_price] => 63.85 [close_price] => 64.04 [chn_per] => -0.05 [ttl_trd_qty] => 84667 [volume] => 23612 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 64.07 [high_price] => 64.49 [low_price] => 63.85 [close_price] => 64 [chn_per] => -0.11 [ttl_trd_qty] => 87859 [volume] => 3192 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 64.07 [high_price] => 64.49 [low_price] => 63.85 [close_price] => 64 [chn_per] => -0.11 [ttl_trd_qty] => 87859 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 64.07 [high_price] => 64.49 [low_price] => 63.85 [close_price] => 64.05 [chn_per] => -0.03 [ttl_trd_qty] => 87896 [volume] => 37 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 64.07 [high_price] => 64.49 [low_price] => 63.85 [close_price] => 64.05 [chn_per] => -0.03 [ttl_trd_qty] => 90115 [volume] => 2219 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 64.07 [high_price] => 64.49 [low_price] => 63.85 [close_price] => 64.06 [chn_per] => -0.02 [ttl_trd_qty] => 90921 [volume] => 806 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 64.07 [high_price] => 64.49 [low_price] => 63.85 [close_price] => 64.06 [chn_per] => -0.02 [ttl_trd_qty] => 90921 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 64.07 [high_price] => 64.49 [low_price] => 63.85 [close_price] => 64.04 [chn_per] => -0.05 [ttl_trd_qty] => 93773 [volume] => 2852 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 64.07 [high_price] => 64.49 [low_price] => 63.85 [close_price] => 64.43 [chn_per] => 0.56 [ttl_trd_qty] => 99609 [volume] => 5836 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 64.07 [high_price] => 64.49 [low_price] => 63.85 [close_price] => 64.12 [chn_per] => 0.08 [ttl_trd_qty] => 100645 [volume] => 1036 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 64.07 [high_price] => 64.49 [low_price] => 63.85 [close_price] => 64.42 [chn_per] => 0.55 [ttl_trd_qty] => 105497 [volume] => 4852 ) ) [MOMNC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 32.27 [high_price] => 32.5 [low_price] => 32.17 [close_price] => 32.48 [chn_per] => 1.15 [ttl_trd_qty] => 664 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 32.48 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 32.48 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 32.48 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 32.48 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 32.48 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 32.48 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 32.48 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 32.48 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 32.48 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 32.48 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 32.48 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 32.64 [high_price] => 32.64 [low_price] => 32.64 [close_price] => 32.64 [chn_per] => 0.49 [ttl_trd_qty] => 2 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 32.64 [high_price] => 32.64 [low_price] => 32.63 [close_price] => 32.63 [chn_per] => 0.46 [ttl_trd_qty] => 4 [volume] => 2 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 32.64 [high_price] => 32.64 [low_price] => 32.63 [close_price] => 32.63 [chn_per] => 0.46 [ttl_trd_qty] => 4 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 32.64 [high_price] => 32.75 [low_price] => 32.63 [close_price] => 32.75 [chn_per] => 0.83 [ttl_trd_qty] => 154 [volume] => 150 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 32.64 [high_price] => 32.75 [low_price] => 32.63 [close_price] => 32.75 [chn_per] => 0.83 [ttl_trd_qty] => 154 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 32.64 [high_price] => 32.75 [low_price] => 32.63 [close_price] => 32.75 [chn_per] => 0.83 [ttl_trd_qty] => 154 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 32.64 [high_price] => 32.75 [low_price] => 32.63 [close_price] => 32.74 [chn_per] => 0.8 [ttl_trd_qty] => 169 [volume] => 15 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 32.64 [high_price] => 32.75 [low_price] => 32.61 [close_price] => 32.61 [chn_per] => 0.4 [ttl_trd_qty] => 173 [volume] => 4 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 32.64 [high_price] => 32.75 [low_price] => 32.61 [close_price] => 32.61 [chn_per] => 0.4 [ttl_trd_qty] => 173 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 32.64 [high_price] => 32.75 [low_price] => 32.61 [close_price] => 32.61 [chn_per] => 0.4 [ttl_trd_qty] => 173 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 32.64 [high_price] => 32.76 [low_price] => 32.61 [close_price] => 32.76 [chn_per] => 0.86 [ttl_trd_qty] => 174 [volume] => 1 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 32.64 [high_price] => 32.76 [low_price] => 32.61 [close_price] => 32.76 [chn_per] => 0.86 [ttl_trd_qty] => 174 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 32.64 [high_price] => 32.76 [low_price] => 32.61 [close_price] => 32.76 [chn_per] => 0.86 [ttl_trd_qty] => 674 [volume] => 500 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 32.64 [high_price] => 32.79 [low_price] => 32.61 [close_price] => 32.63 [chn_per] => 0.46 [ttl_trd_qty] => 762 [volume] => 88 ) ) [MOMOMENTUM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 63.35 [high_price] => 63.35 [low_price] => 62.17 [close_price] => 62.6 [chn_per] => -1.82 [ttl_trd_qty] => 82679 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.49 [close_price] => 62.64 [chn_per] => 0.19 [ttl_trd_qty] => 1570 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.49 [close_price] => 62.64 [chn_per] => 0.19 [ttl_trd_qty] => 1570 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.43 [close_price] => 62.64 [chn_per] => 0.19 [ttl_trd_qty] => 7813 [volume] => 6243 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.43 [close_price] => 62.6 [chn_per] => 0.13 [ttl_trd_qty] => 8360 [volume] => 547 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.43 [close_price] => 62.74 [chn_per] => 0.35 [ttl_trd_qty] => 10428 [volume] => 2068 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.43 [close_price] => 62.74 [chn_per] => 0.35 [ttl_trd_qty] => 10428 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.43 [close_price] => 62.79 [chn_per] => 0.43 [ttl_trd_qty] => 11125 [volume] => 697 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.43 [close_price] => 62.84 [chn_per] => 0.51 [ttl_trd_qty] => 11456 [volume] => 331 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.43 [close_price] => 62.81 [chn_per] => 0.46 [ttl_trd_qty] => 11605 [volume] => 149 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.43 [close_price] => 62.61 [chn_per] => 0.14 [ttl_trd_qty] => 12492 [volume] => 887 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.43 [close_price] => 62.72 [chn_per] => 0.32 [ttl_trd_qty] => 12820 [volume] => 328 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.43 [close_price] => 62.6 [chn_per] => 0.13 [ttl_trd_qty] => 13123 [volume] => 303 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.29 [close_price] => 62.29 [chn_per] => -0.37 [ttl_trd_qty] => 14855 [volume] => 1732 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.29 [close_price] => 62.29 [chn_per] => -0.37 [ttl_trd_qty] => 14855 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.29 [close_price] => 62.44 [chn_per] => -0.13 [ttl_trd_qty] => 14970 [volume] => 115 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.24 [close_price] => 62.46 [chn_per] => -0.1 [ttl_trd_qty] => 18898 [volume] => 3928 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.24 [close_price] => 62.46 [chn_per] => -0.1 [ttl_trd_qty] => 20695 [volume] => 1797 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.24 [close_price] => 62.51 [chn_per] => -0.02 [ttl_trd_qty] => 21035 [volume] => 340 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.24 [close_price] => 62.51 [chn_per] => -0.02 [ttl_trd_qty] => 21219 [volume] => 184 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.24 [close_price] => 62.52 [chn_per] => 0 [ttl_trd_qty] => 21615 [volume] => 396 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.24 [close_price] => 62.51 [chn_per] => -0.02 [ttl_trd_qty] => 22619 [volume] => 1004 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.24 [close_price] => 62.51 [chn_per] => -0.02 [ttl_trd_qty] => 22619 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.24 [close_price] => 62.52 [chn_per] => 0 [ttl_trd_qty] => 22792 [volume] => 173 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.24 [close_price] => 62.52 [chn_per] => 0 [ttl_trd_qty] => 23070 [volume] => 278 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 62.7 [high_price] => 63.18 [low_price] => 62.24 [close_price] => 62.32 [chn_per] => -0.32 [ttl_trd_qty] => 31224 [volume] => 8154 ) ) [MON100] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 325.72 [high_price] => 325.72 [low_price] => 325.72 [close_price] => 325.72 [chn_per] => 0.46 [ttl_trd_qty] => 97609 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 15217 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 23091 [volume] => 7874 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 23091 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 30338 [volume] => 7247 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 42302 [volume] => 11964 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 42302 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 52089 [volume] => 9787 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 55992 [volume] => 3903 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 58500 [volume] => 2508 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 58500 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 63511 [volume] => 5011 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 67521 [volume] => 4010 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 69906 [volume] => 2385 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 69906 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 81942 [volume] => 12036 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 82634 [volume] => 692 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 82634 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 90823 [volume] => 8189 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 94042 [volume] => 3219 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 98662 [volume] => 4620 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 100436 [volume] => 1774 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 121108 [volume] => 20672 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 123296 [volume] => 2188 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 123296 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 329.91 [high_price] => 329.91 [low_price] => 329.91 [close_price] => 329.91 [chn_per] => 1.29 [ttl_trd_qty] => 135035 [volume] => 11739 ) ) [MON50EQUAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 32.51 [high_price] => 32.93 [low_price] => 32.51 [close_price] => 32.87 [chn_per] => 1.05 [ttl_trd_qty] => 1780 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 32.87 [high_price] => 32.9 [low_price] => 32.73 [close_price] => 32.9 [chn_per] => 0.09 [ttl_trd_qty] => 903 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 32.87 [high_price] => 32.9 [low_price] => 32.73 [close_price] => 32.9 [chn_per] => 0.09 [ttl_trd_qty] => 903 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 32.87 [high_price] => 32.97 [low_price] => 32.73 [close_price] => 32.97 [chn_per] => 0.3 [ttl_trd_qty] => 1125 [volume] => 222 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 32.87 [high_price] => 32.97 [low_price] => 32.73 [close_price] => 32.97 [chn_per] => 0.3 [ttl_trd_qty] => 1156 [volume] => 31 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 32.97 [chn_per] => 0.3 [ttl_trd_qty] => 1188 [volume] => 32 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 32.97 [chn_per] => 0.3 [ttl_trd_qty] => 1188 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 32.98 [chn_per] => 0.33 [ttl_trd_qty] => 1324 [volume] => 136 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 32.98 [chn_per] => 0.33 [ttl_trd_qty] => 1324 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 32.98 [chn_per] => 0.33 [ttl_trd_qty] => 1324 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 32.98 [chn_per] => 0.33 [ttl_trd_qty] => 1324 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 32.98 [chn_per] => 0.33 [ttl_trd_qty] => 1324 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 33 [chn_per] => 0.4 [ttl_trd_qty] => 1327 [volume] => 3 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 32.97 [chn_per] => 0.3 [ttl_trd_qty] => 1336 [volume] => 9 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 32.97 [chn_per] => 0.3 [ttl_trd_qty] => 1336 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 33 [chn_per] => 0.4 [ttl_trd_qty] => 1337 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 33 [chn_per] => 0.4 [ttl_trd_qty] => 1337 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 33 [chn_per] => 0.4 [ttl_trd_qty] => 1337 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 33 [chn_per] => 0.4 [ttl_trd_qty] => 1337 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 33 [chn_per] => 0.4 [ttl_trd_qty] => 1722 [volume] => 385 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 33 [chn_per] => 0.4 [ttl_trd_qty] => 1723 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 33 [chn_per] => 0.4 [ttl_trd_qty] => 1723 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 33 [chn_per] => 0.4 [ttl_trd_qty] => 1723 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 33 [chn_per] => 0.4 [ttl_trd_qty] => 1753 [volume] => 30 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 33 [chn_per] => 0.4 [ttl_trd_qty] => 1753 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 32.87 [high_price] => 33 [low_price] => 32.73 [close_price] => 33 [chn_per] => 0.4 [ttl_trd_qty] => 1854 [volume] => 101 ) ) [MONARCH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 336 [chn_per] => -0.22 [ttl_trd_qty] => 1390 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 338.35 [chn_per] => 0.48 [ttl_trd_qty] => 2242 [volume] => 852 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.2 [chn_per] => 0.73 [ttl_trd_qty] => 3184 [volume] => 942 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.9 [chn_per] => 0.94 [ttl_trd_qty] => 5570 [volume] => 2386 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.15 [chn_per] => 0.71 [ttl_trd_qty] => 5887 [volume] => 317 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.95 [chn_per] => 0.95 [ttl_trd_qty] => 6634 [volume] => 747 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.95 [chn_per] => 0.95 [ttl_trd_qty] => 6634 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.6 [chn_per] => 0.85 [ttl_trd_qty] => 10238 [volume] => 3604 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.3 [chn_per] => 0.76 [ttl_trd_qty] => 10570 [volume] => 332 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.3 [chn_per] => 0.76 [ttl_trd_qty] => 10570 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 337.5 [chn_per] => 0.22 [ttl_trd_qty] => 16042 [volume] => 5472 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 341.3 [chn_per] => 1.35 [ttl_trd_qty] => 19325 [volume] => 3283 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 340.85 [chn_per] => 1.22 [ttl_trd_qty] => 19707 [volume] => 382 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 341 [chn_per] => 1.26 [ttl_trd_qty] => 21099 [volume] => 1392 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 341 [chn_per] => 1.26 [ttl_trd_qty] => 21099 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.25 [chn_per] => 0.74 [ttl_trd_qty] => 26846 [volume] => 5747 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.25 [chn_per] => 0.74 [ttl_trd_qty] => 26846 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.15 [chn_per] => 0.71 [ttl_trd_qty] => 27768 [volume] => 922 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.15 [chn_per] => 0.71 [ttl_trd_qty] => 27768 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.25 [chn_per] => 0.74 [ttl_trd_qty] => 30432 [volume] => 2664 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 339.5 [chn_per] => 0.82 [ttl_trd_qty] => 30641 [volume] => 209 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 338 [chn_per] => 0.37 [ttl_trd_qty] => 35053 [volume] => 4412 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 338 [chn_per] => 0.37 [ttl_trd_qty] => 35422 [volume] => 369 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 337.5 [chn_per] => 0.22 [ttl_trd_qty] => 36174 [volume] => 752 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 339.2 [high_price] => 343 [low_price] => 335 [close_price] => 338.25 [chn_per] => 0.45 [ttl_trd_qty] => 38104 [volume] => 1930 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 339.2 [high_price] => 348.4 [low_price] => 335 [close_price] => 342.2 [chn_per] => 1.62 [ttl_trd_qty] => 63215 [volume] => 25111 ) ) [MONEXT50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 71.42 [high_price] => 71.8 [low_price] => 71.1 [close_price] => 71.55 [chn_per] => 0.18 [ttl_trd_qty] => 3551 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 71.42 [high_price] => 71.71 [low_price] => 71.61 [close_price] => 71.71 [chn_per] => 0.18 [ttl_trd_qty] => 3551 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 71.63 [high_price] => 71.71 [low_price] => 71.6 [close_price] => 71.7 [chn_per] => 0.34 [ttl_trd_qty] => 327 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 71.63 [high_price] => 71.74 [low_price] => 71.32 [close_price] => 71.74 [chn_per] => 0.39 [ttl_trd_qty] => 690 [volume] => 363 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 71.63 [high_price] => 71.78 [low_price] => 71.32 [close_price] => 71.78 [chn_per] => 0.45 [ttl_trd_qty] => 1076 [volume] => 386 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 71.63 [high_price] => 71.78 [low_price] => 71.32 [close_price] => 71.78 [chn_per] => 0.6 [ttl_trd_qty] => 1078 [volume] => 2 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 71.63 [high_price] => 71.89 [low_price] => 71.32 [close_price] => 71.82 [chn_per] => 0.5 [ttl_trd_qty] => 1168 [volume] => 90 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 71.63 [high_price] => 72.01 [low_price] => 71.32 [close_price] => 71.94 [chn_per] => 0.67 [ttl_trd_qty] => 1335 [volume] => 167 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 71.63 [high_price] => 72.01 [low_price] => 71.32 [close_price] => 71.97 [chn_per] => 0.71 [ttl_trd_qty] => 1450 [volume] => 115 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 71.63 [high_price] => 72.01 [low_price] => 71.32 [close_price] => 71.99 [chn_per] => 0.71 [ttl_trd_qty] => 1450 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.73 [chn_per] => 0.41 [ttl_trd_qty] => 1624 [volume] => 174 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.74 [chn_per] => 0.39 [ttl_trd_qty] => 1669 [volume] => 45 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.73 [chn_per] => 0.39 [ttl_trd_qty] => 1669 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.73 [chn_per] => 0.38 [ttl_trd_qty] => 1670 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.73 [chn_per] => 0.38 [ttl_trd_qty] => 1670 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.73 [chn_per] => 0.38 [ttl_trd_qty] => 1670 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.73 [chn_per] => 0.38 [ttl_trd_qty] => 1720 [volume] => 50 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.73 [chn_per] => 0.22 [ttl_trd_qty] => 1740 [volume] => 20 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.62 [chn_per] => 0.38 [ttl_trd_qty] => 1788 [volume] => 48 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.98 [chn_per] => 0.73 [ttl_trd_qty] => 1827 [volume] => 39 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.98 [chn_per] => 0.73 [ttl_trd_qty] => 1827 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.98 [chn_per] => 0.73 [ttl_trd_qty] => 1887 [volume] => 60 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 71.98 [chn_per] => 0.73 [ttl_trd_qty] => 1887 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 71.63 [high_price] => 72.03 [low_price] => 71.32 [close_price] => 72 [chn_per] => 0.76 [ttl_trd_qty] => 1888 [volume] => 1 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 71.63 [high_price] => 72.05 [low_price] => 71.32 [close_price] => 72.03 [chn_per] => 0.76 [ttl_trd_qty] => 1888 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 71.63 [high_price] => 72.05 [low_price] => 71.32 [close_price] => 71.99 [chn_per] => 0.74 [ttl_trd_qty] => 4776 [volume] => 2888 ) ) [MONEYBOXX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 64.1 [high_price] => 64.31 [low_price] => 64.1 [close_price] => 64.31 [chn_per] => -3.81 [ttl_trd_qty] => 250 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.1 [close_price] => 66.85 [chn_per] => -0.01 [ttl_trd_qty] => 2391 [volume] => 2141 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.1 [close_price] => 66.85 [chn_per] => -0.01 [ttl_trd_qty] => 2391 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.1 [close_price] => 64.78 [chn_per] => -3.11 [ttl_trd_qty] => 10886 [volume] => 8495 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.1 [close_price] => 64.9 [chn_per] => -2.93 [ttl_trd_qty] => 11166 [volume] => 280 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.01 [close_price] => 64.5 [chn_per] => -3.53 [ttl_trd_qty] => 17687 [volume] => 6521 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.01 [close_price] => 64.3 [chn_per] => -3.83 [ttl_trd_qty] => 17688 [volume] => 1 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.01 [close_price] => 64.3 [chn_per] => -3.83 [ttl_trd_qty] => 17688 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.01 [close_price] => 64.47 [chn_per] => -3.57 [ttl_trd_qty] => 17991 [volume] => 303 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.01 [close_price] => 64.47 [chn_per] => -3.57 [ttl_trd_qty] => 17991 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.01 [close_price] => 64.47 [chn_per] => -3.57 [ttl_trd_qty] => 17991 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.01 [close_price] => 64.43 [chn_per] => -3.63 [ttl_trd_qty] => 17998 [volume] => 7 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.01 [close_price] => 64.5 [chn_per] => -3.53 [ttl_trd_qty] => 18035 [volume] => 37 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.01 [close_price] => 64.45 [chn_per] => -3.6 [ttl_trd_qty] => 18135 [volume] => 100 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 64.01 [close_price] => 64.45 [chn_per] => -3.6 [ttl_trd_qty] => 18135 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 63.14 [close_price] => 63.15 [chn_per] => -5.55 [ttl_trd_qty] => 19737 [volume] => 1602 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 63.11 [close_price] => 63.7 [chn_per] => -4.73 [ttl_trd_qty] => 20115 [volume] => 378 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 63.11 [close_price] => 63.78 [chn_per] => -4.61 [ttl_trd_qty] => 20125 [volume] => 10 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 62.3 [close_price] => 62.76 [chn_per] => -6.13 [ttl_trd_qty] => 25411 [volume] => 5286 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 62.3 [close_price] => 62.82 [chn_per] => -6.04 [ttl_trd_qty] => 27012 [volume] => 1601 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 61.1 [close_price] => 62.39 [chn_per] => -6.69 [ttl_trd_qty] => 34285 [volume] => 7273 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 61.1 [close_price] => 62.39 [chn_per] => -6.69 [ttl_trd_qty] => 34285 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 61.1 [close_price] => 63.35 [chn_per] => -5.25 [ttl_trd_qty] => 36509 [volume] => 2224 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 61.1 [close_price] => 63.35 [chn_per] => -5.25 [ttl_trd_qty] => 36509 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 61.1 [close_price] => 62.6 [chn_per] => -6.37 [ttl_trd_qty] => 38999 [volume] => 2490 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 64.1 [high_price] => 68.5 [low_price] => 61.1 [close_price] => 63 [chn_per] => -5.77 [ttl_trd_qty] => 48458 [volume] => 9459 ) ) [MONIFTY100] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 25.1 [high_price] => 25.2 [low_price] => 24.98 [close_price] => 24.98 [chn_per] => -0.36 [ttl_trd_qty] => 16716 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 25.13 [high_price] => 25.15 [low_price] => 25.13 [close_price] => 25.15 [chn_per] => 0.68 [ttl_trd_qty] => 11 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 25.13 [high_price] => 25.15 [low_price] => 25.13 [close_price] => 25.15 [chn_per] => 0.68 [ttl_trd_qty] => 11 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 25.13 [high_price] => 25.16 [low_price] => 25.13 [close_price] => 25.15 [chn_per] => 0.68 [ttl_trd_qty] => 19 [volume] => 8 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 25.13 [high_price] => 25.16 [low_price] => 25.13 [close_price] => 25.16 [chn_per] => 0.72 [ttl_trd_qty] => 1152 [volume] => 1133 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 25.13 [high_price] => 25.23 [low_price] => 25.13 [close_price] => 25.22 [chn_per] => 0.96 [ttl_trd_qty] => 51738 [volume] => 50586 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 25.13 [high_price] => 25.23 [low_price] => 25.13 [close_price] => 25.2 [chn_per] => 0.88 [ttl_trd_qty] => 52181 [volume] => 443 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 25.13 [high_price] => 25.23 [low_price] => 25.11 [close_price] => 25.21 [chn_per] => 0.92 [ttl_trd_qty] => 54481 [volume] => 2300 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 25.13 [high_price] => 25.23 [low_price] => 25.11 [close_price] => 25.22 [chn_per] => 0.96 [ttl_trd_qty] => 54585 [volume] => 104 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 25.13 [high_price] => 25.25 [low_price] => 25.11 [close_price] => 25.25 [chn_per] => 1.08 [ttl_trd_qty] => 54629 [volume] => 44 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 25.13 [high_price] => 25.25 [low_price] => 25.11 [close_price] => 25.24 [chn_per] => 1.04 [ttl_trd_qty] => 59631 [volume] => 5002 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 25.13 [high_price] => 25.25 [low_price] => 25.11 [close_price] => 25.24 [chn_per] => 1.04 [ttl_trd_qty] => 59631 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 25.13 [high_price] => 25.26 [low_price] => 25.11 [close_price] => 25.26 [chn_per] => 1.12 [ttl_trd_qty] => 71707 [volume] => 12076 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 25.13 [high_price] => 25.26 [low_price] => 25.11 [close_price] => 25.22 [chn_per] => 0.96 [ttl_trd_qty] => 71807 [volume] => 100 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 25.13 [high_price] => 25.26 [low_price] => 25.11 [close_price] => 25.22 [chn_per] => 0.96 [ttl_trd_qty] => 71807 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 25.13 [high_price] => 25.26 [low_price] => 25.11 [close_price] => 25.15 [chn_per] => 0.68 [ttl_trd_qty] => 71827 [volume] => 20 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 25.13 [high_price] => 25.26 [low_price] => 25.11 [close_price] => 25.15 [chn_per] => 0.68 [ttl_trd_qty] => 71827 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 25.13 [high_price] => 25.26 [low_price] => 25.11 [close_price] => 25.24 [chn_per] => 1.04 [ttl_trd_qty] => 72222 [volume] => 395 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 25.13 [high_price] => 25.26 [low_price] => 25.11 [close_price] => 25.24 [chn_per] => 1.04 [ttl_trd_qty] => 72222 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 25.13 [high_price] => 25.26 [low_price] => 25.11 [close_price] => 25.25 [chn_per] => 1.08 [ttl_trd_qty] => 72262 [volume] => 40 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 25.13 [high_price] => 25.26 [low_price] => 25.11 [close_price] => 25.25 [chn_per] => 1.08 [ttl_trd_qty] => 72262 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 25.13 [high_price] => 25.26 [low_price] => 25.11 [close_price] => 25.17 [chn_per] => 0.76 [ttl_trd_qty] => 72267 [volume] => 5 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 25.13 [high_price] => 25.26 [low_price] => 25.11 [close_price] => 25.17 [chn_per] => 0.76 [ttl_trd_qty] => 72267 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 25.13 [high_price] => 25.5 [low_price] => 25.02 [close_price] => 25.02 [chn_per] => 0.16 [ttl_trd_qty] => 72692 [volume] => 425 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 25.13 [high_price] => 25.5 [low_price] => 25.02 [close_price] => 25.25 [chn_per] => 1.08 [ttl_trd_qty] => 73687 [volume] => 995 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 25.13 [high_price] => 25.5 [low_price] => 25.02 [close_price] => 25.25 [chn_per] => 1.08 [ttl_trd_qty] => 73687 [volume] => 0 ) ) [MONIFTY500] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.54 [close_price] => 23.59 [chn_per] => 0.08 [ttl_trd_qty] => 5710 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.6 [chn_per] => 0.13 [ttl_trd_qty] => 14507 [volume] => 8797 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.6 [chn_per] => 0.13 [ttl_trd_qty] => 14507 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.6 [chn_per] => 0.13 [ttl_trd_qty] => 40628 [volume] => 26121 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.6 [chn_per] => 0.13 [ttl_trd_qty] => 48716 [volume] => 8088 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.6 [chn_per] => 0.13 [ttl_trd_qty] => 115422 [volume] => 66706 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.59 [chn_per] => 0.08 [ttl_trd_qty] => 129725 [volume] => 14303 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.6 [chn_per] => 0.13 [ttl_trd_qty] => 134717 [volume] => 4992 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.63 [chn_per] => 0.25 [ttl_trd_qty] => 165540 [volume] => 30823 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.64 [chn_per] => 0.3 [ttl_trd_qty] => 305942 [volume] => 140402 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.6 [chn_per] => 0.13 [ttl_trd_qty] => 307964 [volume] => 2022 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.6 [chn_per] => 0.13 [ttl_trd_qty] => 307964 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.63 [chn_per] => 0.25 [ttl_trd_qty] => 318223 [volume] => 10259 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.6 [chn_per] => 0.13 [ttl_trd_qty] => 329400 [volume] => 11177 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.6 [chn_per] => 0.13 [ttl_trd_qty] => 329400 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.62 [chn_per] => 0.21 [ttl_trd_qty] => 334058 [volume] => 4658 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.62 [chn_per] => 0.21 [ttl_trd_qty] => 334058 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.61 [chn_per] => 0.17 [ttl_trd_qty] => 345059 [volume] => 11001 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.61 [chn_per] => 0.17 [ttl_trd_qty] => 345059 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.64 [chn_per] => 0.3 [ttl_trd_qty] => 429066 [volume] => 84007 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.64 [chn_per] => 0.3 [ttl_trd_qty] => 429066 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.65 [chn_per] => 0.34 [ttl_trd_qty] => 483641 [volume] => 54575 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.63 [chn_per] => 0.25 [ttl_trd_qty] => 518612 [volume] => 34971 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.67 [chn_per] => 0.42 [ttl_trd_qty] => 530080 [volume] => 11468 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.64 [chn_per] => 0.3 [ttl_trd_qty] => 531776 [volume] => 1696 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 23.57 [high_price] => 23.69 [low_price] => 23.53 [close_price] => 23.64 [chn_per] => 0.3 [ttl_trd_qty] => 531776 [volume] => 0 ) ) [MONQ50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 144.38 [high_price] => 144.38 [low_price] => 144.38 [close_price] => 144.38 [chn_per] => 0.01 [ttl_trd_qty] => 16439 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 4644 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 6238 [volume] => 1594 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 6238 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 6846 [volume] => 608 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 7409 [volume] => 563 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 7409 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 15908 [volume] => 8499 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 17226 [volume] => 1318 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 17318 [volume] => 92 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 17318 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 17578 [volume] => 260 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 18951 [volume] => 1373 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 19518 [volume] => 567 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 19518 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 24227 [volume] => 4709 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 25317 [volume] => 1090 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 25317 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 25361 [volume] => 44 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 25392 [volume] => 31 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 25602 [volume] => 210 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 25682 [volume] => 80 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 26320 [volume] => 638 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 26328 [volume] => 8 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 26328 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 145.03 [high_price] => 145.03 [low_price] => 145.03 [close_price] => 145.03 [chn_per] => 0.45 [ttl_trd_qty] => 27776 [volume] => 1448 ) ) [MONTECARLO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 550.85 [high_price] => 556.3 [low_price] => 550.85 [close_price] => 556.3 [chn_per] => 0.66 [ttl_trd_qty] => 110 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 550.85 [high_price] => 557.45 [low_price] => 550.85 [close_price] => 554.6 [chn_per] => 0.35 [ttl_trd_qty] => 277 [volume] => 167 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 550.85 [high_price] => 557.45 [low_price] => 550.85 [close_price] => 554.6 [chn_per] => 0.35 [ttl_trd_qty] => 277 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 550.85 [high_price] => 558.8 [low_price] => 550.85 [close_price] => 557 [chn_per] => 0.79 [ttl_trd_qty] => 585 [volume] => 308 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 550.85 [high_price] => 558.8 [low_price] => 550.85 [close_price] => 558.45 [chn_per] => 1.05 [ttl_trd_qty] => 863 [volume] => 278 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 550.85 [high_price] => 560 [low_price] => 550.85 [close_price] => 559.15 [chn_per] => 1.18 [ttl_trd_qty] => 1542 [volume] => 679 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 550.85 [high_price] => 560 [low_price] => 550.85 [close_price] => 556.9 [chn_per] => 0.77 [ttl_trd_qty] => 1820 [volume] => 278 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 550.85 [high_price] => 560 [low_price] => 550.85 [close_price] => 556.9 [chn_per] => 0.77 [ttl_trd_qty] => 1820 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 550.85 [high_price] => 560 [low_price] => 550.85 [close_price] => 558 [chn_per] => 0.97 [ttl_trd_qty] => 1909 [volume] => 89 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 550.85 [high_price] => 560 [low_price] => 550.85 [close_price] => 556.5 [chn_per] => 0.7 [ttl_trd_qty] => 2000 [volume] => 91 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 550.85 [high_price] => 560 [low_price] => 550.85 [close_price] => 557.6 [chn_per] => 0.9 [ttl_trd_qty] => 2209 [volume] => 209 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 550.85 [high_price] => 560 [low_price] => 550.85 [close_price] => 557.6 [chn_per] => 0.9 [ttl_trd_qty] => 2209 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 550.85 [high_price] => 560 [low_price] => 550.85 [close_price] => 557.5 [chn_per] => 0.88 [ttl_trd_qty] => 2351 [volume] => 142 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 550.85 [high_price] => 560 [low_price] => 550.85 [close_price] => 558.25 [chn_per] => 1.01 [ttl_trd_qty] => 2875 [volume] => 524 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 550.85 [high_price] => 560 [low_price] => 550.85 [close_price] => 558.25 [chn_per] => 1.01 [ttl_trd_qty] => 2875 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 550.85 [high_price] => 560 [low_price] => 550.85 [close_price] => 559.15 [chn_per] => 1.18 [ttl_trd_qty] => 3160 [volume] => 285 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 550.85 [high_price] => 560 [low_price] => 550.85 [close_price] => 559.15 [chn_per] => 1.18 [ttl_trd_qty] => 3160 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 550.85 [high_price] => 561.9 [low_price] => 550.85 [close_price] => 559.7 [chn_per] => 1.28 [ttl_trd_qty] => 4251 [volume] => 1091 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 550.85 [high_price] => 561.9 [low_price] => 550.85 [close_price] => 559.7 [chn_per] => 1.28 [ttl_trd_qty] => 4251 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 550.85 [high_price] => 561.9 [low_price] => 550.85 [close_price] => 559.55 [chn_per] => 1.25 [ttl_trd_qty] => 4326 [volume] => 75 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 550.85 [high_price] => 561.9 [low_price] => 550.85 [close_price] => 559.55 [chn_per] => 1.25 [ttl_trd_qty] => 4326 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 550.85 [high_price] => 562.4 [low_price] => 550.85 [close_price] => 560 [chn_per] => 1.33 [ttl_trd_qty] => 6432 [volume] => 2106 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 550.85 [high_price] => 562.4 [low_price] => 550.85 [close_price] => 558.55 [chn_per] => 1.07 [ttl_trd_qty] => 7213 [volume] => 781 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 550.85 [high_price] => 562.4 [low_price] => 550.85 [close_price] => 558.45 [chn_per] => 1.05 [ttl_trd_qty] => 7252 [volume] => 39 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 550.85 [high_price] => 562.8 [low_price] => 550.85 [close_price] => 561.1 [chn_per] => 1.53 [ttl_trd_qty] => 8727 [volume] => 1475 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 550.85 [high_price] => 562.8 [low_price] => 550.85 [close_price] => 561.1 [chn_per] => 1.53 [ttl_trd_qty] => 8727 [volume] => 0 ) ) [MOPSE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 101.1 [high_price] => 101.63 [low_price] => 101 [close_price] => 101.47 [chn_per] => 0.45 [ttl_trd_qty] => 865 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 101.4 [high_price] => 101.4 [low_price] => 101.4 [close_price] => 101.4 [chn_per] => -0.13 [ttl_trd_qty] => 3 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 101.4 [high_price] => 101.4 [low_price] => 101.4 [close_price] => 101.4 [chn_per] => -0.13 [ttl_trd_qty] => 3 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 101.4 [high_price] => 101.51 [low_price] => 101.32 [close_price] => 101.51 [chn_per] => -0.02 [ttl_trd_qty] => 26 [volume] => 23 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 101.4 [high_price] => 101.51 [low_price] => 101.32 [close_price] => 101.51 [chn_per] => -0.02 [ttl_trd_qty] => 26 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 101.4 [high_price] => 101.51 [low_price] => 101.32 [close_price] => 101.51 [chn_per] => -0.02 [ttl_trd_qty] => 26 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 101.4 [high_price] => 101.51 [low_price] => 101.32 [close_price] => 101.51 [chn_per] => -0.02 [ttl_trd_qty] => 26 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 101.4 [high_price] => 101.51 [low_price] => 101.32 [close_price] => 101.51 [chn_per] => -0.02 [ttl_trd_qty] => 26 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 102 [chn_per] => 0.46 [ttl_trd_qty] => 27 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 102 [chn_per] => 0.46 [ttl_trd_qty] => 27 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 102 [chn_per] => 0.46 [ttl_trd_qty] => 28 [volume] => 1 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 102 [chn_per] => 0.46 [ttl_trd_qty] => 28 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 102 [chn_per] => 0.46 [ttl_trd_qty] => 28 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.95 [chn_per] => 0.41 [ttl_trd_qty] => 154 [volume] => 126 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.95 [chn_per] => 0.41 [ttl_trd_qty] => 154 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.95 [chn_per] => 0.41 [ttl_trd_qty] => 154 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.95 [chn_per] => 0.41 [ttl_trd_qty] => 154 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.95 [chn_per] => 0.41 [ttl_trd_qty] => 154 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.95 [chn_per] => 0.41 [ttl_trd_qty] => 154 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.84 [chn_per] => 0.31 [ttl_trd_qty] => 155 [volume] => 1 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.84 [chn_per] => 0.31 [ttl_trd_qty] => 155 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.84 [chn_per] => 0.31 [ttl_trd_qty] => 155 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.84 [chn_per] => 0.31 [ttl_trd_qty] => 155 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.84 [chn_per] => 0.31 [ttl_trd_qty] => 155 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.84 [chn_per] => 0.31 [ttl_trd_qty] => 155 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 101.4 [high_price] => 102 [low_price] => 101.32 [close_price] => 101.84 [chn_per] => 0.31 [ttl_trd_qty] => 155 [volume] => 0 ) ) [MOQUALITY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 198.53 [high_price] => 199.5 [low_price] => 198 [close_price] => 199.42 [chn_per] => 0.65 [ttl_trd_qty] => 368 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 199.42 [chn_per] => 0.17 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 199.42 [chn_per] => 0.17 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 200.39 [high_price] => 200.39 [low_price] => 200.39 [close_price] => 200.39 [chn_per] => 0.65 [ttl_trd_qty] => 1 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.39 [close_price] => 200.9 [chn_per] => 0.91 [ttl_trd_qty] => 13 [volume] => 12 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.39 [close_price] => 200.9 [chn_per] => 0.91 [ttl_trd_qty] => 13 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.39 [close_price] => 200.9 [chn_per] => 0.91 [ttl_trd_qty] => 22 [volume] => 9 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.39 [close_price] => 200.9 [chn_per] => 0.91 [ttl_trd_qty] => 22 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.39 [close_price] => 200.9 [chn_per] => 0.91 [ttl_trd_qty] => 200 [volume] => 178 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.39 [close_price] => 200.9 [chn_per] => 0.91 [ttl_trd_qty] => 200 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.39 [close_price] => 200.9 [chn_per] => 0.91 [ttl_trd_qty] => 200 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.39 [close_price] => 200.9 [chn_per] => 0.91 [ttl_trd_qty] => 201 [volume] => 1 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.39 [close_price] => 200.6 [chn_per] => 0.76 [ttl_trd_qty] => 1078 [volume] => 877 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.37 [close_price] => 200.37 [chn_per] => 0.64 [ttl_trd_qty] => 1079 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.37 [close_price] => 200.37 [chn_per] => 0.64 [ttl_trd_qty] => 1079 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.37 [close_price] => 200.87 [chn_per] => 0.89 [ttl_trd_qty] => 1080 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.37 [close_price] => 200.87 [chn_per] => 0.89 [ttl_trd_qty] => 1080 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.37 [close_price] => 200.87 [chn_per] => 0.89 [ttl_trd_qty] => 1080 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.37 [close_price] => 200.87 [chn_per] => 0.89 [ttl_trd_qty] => 2080 [volume] => 1000 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.37 [close_price] => 200.87 [chn_per] => 0.89 [ttl_trd_qty] => 2080 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.37 [close_price] => 200.87 [chn_per] => 0.89 [ttl_trd_qty] => 2080 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.37 [close_price] => 200.87 [chn_per] => 0.89 [ttl_trd_qty] => 2080 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.16 [close_price] => 200.16 [chn_per] => 0.54 [ttl_trd_qty] => 2325 [volume] => 245 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 200.39 [high_price] => 200.9 [low_price] => 200.16 [close_price] => 200.16 [chn_per] => 0.54 [ttl_trd_qty] => 2325 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 200.39 [high_price] => 201.13 [low_price] => 200.16 [close_price] => 201.13 [chn_per] => 1.02 [ttl_trd_qty] => 2330 [volume] => 5 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 200.39 [high_price] => 201.13 [low_price] => 200.16 [close_price] => 201.13 [chn_per] => 1.02 [ttl_trd_qty] => 2330 [volume] => 0 ) ) [MOREALTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 83 [high_price] => 83.29 [low_price] => 83 [close_price] => 83.29 [chn_per] => 0.65 [ttl_trd_qty] => 1244 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 83 [high_price] => 83.29 [low_price] => 83 [close_price] => 83.29 [chn_per] => 0.65 [ttl_trd_qty] => 1244 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 83 [high_price] => 83.44 [low_price] => 82.91 [close_price] => 83.21 [chn_per] => 0.56 [ttl_trd_qty] => 71231 [volume] => 69987 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 83 [high_price] => 83.44 [low_price] => 82.91 [close_price] => 83.29 [chn_per] => 0.65 [ttl_trd_qty] => 117036 [volume] => 45805 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 83 [high_price] => 83.67 [low_price] => 82.91 [close_price] => 83.67 [chn_per] => 1.11 [ttl_trd_qty] => 174341 [volume] => 57305 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 83 [high_price] => 83.99 [low_price] => 82.91 [close_price] => 83.8 [chn_per] => 1.27 [ttl_trd_qty] => 249252 [volume] => 74911 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 83 [high_price] => 83.99 [low_price] => 82.91 [close_price] => 83.82 [chn_per] => 1.29 [ttl_trd_qty] => 279626 [volume] => 30374 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 83 [high_price] => 83.99 [low_price] => 82.91 [close_price] => 83.99 [chn_per] => 1.5 [ttl_trd_qty] => 303601 [volume] => 23975 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 83 [high_price] => 83.99 [low_price] => 82.91 [close_price] => 83.92 [chn_per] => 1.41 [ttl_trd_qty] => 322204 [volume] => 18603 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 83 [high_price] => 83.99 [low_price] => 82.91 [close_price] => 83.92 [chn_per] => 1.41 [ttl_trd_qty] => 322204 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 83 [high_price] => 83.99 [low_price] => 82.91 [close_price] => 83.94 [chn_per] => 1.44 [ttl_trd_qty] => 335449 [volume] => 13245 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 83 [high_price] => 84.33 [low_price] => 82.91 [close_price] => 84.25 [chn_per] => 1.81 [ttl_trd_qty] => 411840 [volume] => 76391 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 83 [high_price] => 84.33 [low_price] => 82.91 [close_price] => 84.25 [chn_per] => 1.81 [ttl_trd_qty] => 411840 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 83 [high_price] => 84.45 [low_price] => 82.91 [close_price] => 84.31 [chn_per] => 1.89 [ttl_trd_qty] => 508629 [volume] => 96789 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 83 [high_price] => 84.47 [low_price] => 82.91 [close_price] => 84.45 [chn_per] => 2.05 [ttl_trd_qty] => 525604 [volume] => 16975 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 83 [high_price] => 84.47 [low_price] => 82.91 [close_price] => 84.45 [chn_per] => 2.05 [ttl_trd_qty] => 525604 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 83 [high_price] => 84.69 [low_price] => 82.91 [close_price] => 84.69 [chn_per] => 2.34 [ttl_trd_qty] => 600965 [volume] => 75361 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 83 [high_price] => 84.99 [low_price] => 82.91 [close_price] => 84.8 [chn_per] => 2.48 [ttl_trd_qty] => 1273088 [volume] => 672123 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 83 [high_price] => 84.99 [low_price] => 82.91 [close_price] => 84.83 [chn_per] => 2.51 [ttl_trd_qty] => 1301352 [volume] => 28264 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 83 [high_price] => 85.09 [low_price] => 82.91 [close_price] => 85.02 [chn_per] => 2.74 [ttl_trd_qty] => 1468974 [volume] => 167622 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 83 [high_price] => 85.09 [low_price] => 82.91 [close_price] => 85.02 [chn_per] => 2.74 [ttl_trd_qty] => 1468974 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 83 [high_price] => 85.25 [low_price] => 82.91 [close_price] => 85.21 [chn_per] => 2.97 [ttl_trd_qty] => 1574924 [volume] => 105950 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 83 [high_price] => 85.36 [low_price] => 82.91 [close_price] => 85.33 [chn_per] => 3.12 [ttl_trd_qty] => 1646530 [volume] => 71606 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 83 [high_price] => 85.42 [low_price] => 82.91 [close_price] => 85.35 [chn_per] => 3.14 [ttl_trd_qty] => 1714123 [volume] => 67593 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 83 [high_price] => 85.42 [low_price] => 82.91 [close_price] => 85.35 [chn_per] => 3.14 [ttl_trd_qty] => 1714123 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 83 [high_price] => 85.84 [low_price] => 82.91 [close_price] => 85.5 [chn_per] => 3.32 [ttl_trd_qty] => 1976709 [volume] => 262586 ) ) [MOREPENLAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 59.79 [high_price] => 61.08 [low_price] => 59.79 [close_price] => 60.94 [chn_per] => 3.08 [ttl_trd_qty] => 1623044 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 59.79 [close_price] => 61.1 [chn_per] => 3.35 [ttl_trd_qty] => 8957079 [volume] => 7334035 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 59.79 [close_price] => 61.1 [chn_per] => 3.35 [ttl_trd_qty] => 8957079 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 59.79 [close_price] => 61 [chn_per] => 3.18 [ttl_trd_qty] => 12546277 [volume] => 3589198 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 59.79 [close_price] => 60.55 [chn_per] => 2.42 [ttl_trd_qty] => 13517629 [volume] => 971352 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 59.79 [close_price] => 60.12 [chn_per] => 1.69 [ttl_trd_qty] => 14853603 [volume] => 1335974 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 59.6 [close_price] => 59.71 [chn_per] => 1 [ttl_trd_qty] => 16112582 [volume] => 1258979 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 59.5 [close_price] => 59.73 [chn_per] => 1.03 [ttl_trd_qty] => 17032741 [volume] => 920159 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.93 [close_price] => 59.7 [chn_per] => 0.98 [ttl_trd_qty] => 18280496 [volume] => 1247755 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.93 [close_price] => 59.5 [chn_per] => 0.64 [ttl_trd_qty] => 18609165 [volume] => 328669 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.93 [close_price] => 59.48 [chn_per] => 0.61 [ttl_trd_qty] => 18813126 [volume] => 203961 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.93 [close_price] => 59.48 [chn_per] => 0.61 [ttl_trd_qty] => 18813126 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.93 [close_price] => 59.31 [chn_per] => 0.32 [ttl_trd_qty] => 19225752 [volume] => 412626 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.82 [close_price] => 59.39 [chn_per] => 0.46 [ttl_trd_qty] => 19936948 [volume] => 711196 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.82 [close_price] => 59.39 [chn_per] => 0.46 [ttl_trd_qty] => 19936948 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.82 [close_price] => 60.33 [chn_per] => 2.05 [ttl_trd_qty] => 21255659 [volume] => 1318711 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.82 [close_price] => 60.33 [chn_per] => 2.05 [ttl_trd_qty] => 21255659 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.82 [close_price] => 60.24 [chn_per] => 1.89 [ttl_trd_qty] => 22885665 [volume] => 1630006 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.82 [close_price] => 60.24 [chn_per] => 1.89 [ttl_trd_qty] => 22885665 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.82 [close_price] => 60.15 [chn_per] => 1.74 [ttl_trd_qty] => 23666475 [volume] => 780810 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.82 [close_price] => 60.15 [chn_per] => 1.74 [ttl_trd_qty] => 23666475 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.82 [close_price] => 60.96 [chn_per] => 3.11 [ttl_trd_qty] => 25350947 [volume] => 1684472 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.82 [close_price] => 61.65 [chn_per] => 4.28 [ttl_trd_qty] => 27919481 [volume] => 2568534 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 59.79 [high_price] => 62.1 [low_price] => 58.82 [close_price] => 61.98 [chn_per] => 4.84 [ttl_trd_qty] => 29284265 [volume] => 1364784 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 59.79 [high_price] => 63.4 [low_price] => 58.82 [close_price] => 63.35 [chn_per] => 7.15 [ttl_trd_qty] => 36016971 [volume] => 6732706 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 59.79 [high_price] => 63.4 [low_price] => 58.82 [close_price] => 63.35 [chn_per] => 7.15 [ttl_trd_qty] => 36016971 [volume] => 0 ) ) [MOSCHIP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 209.9 [high_price] => 211 [low_price] => 209 [close_price] => 210.31 [chn_per] => 1.85 [ttl_trd_qty] => 72620 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 209 [close_price] => 212.29 [chn_per] => 2.81 [ttl_trd_qty] => 1015642 [volume] => 943022 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 209 [close_price] => 210.7 [chn_per] => 2.04 [ttl_trd_qty] => 1191290 [volume] => 175648 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 209 [close_price] => 210.52 [chn_per] => 1.95 [ttl_trd_qty] => 1316615 [volume] => 125325 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 209 [close_price] => 211.12 [chn_per] => 1.95 [ttl_trd_qty] => 1316615 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 209 [close_price] => 211.53 [chn_per] => 2.44 [ttl_trd_qty] => 1459818 [volume] => 143203 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 209 [close_price] => 211.53 [chn_per] => 2.44 [ttl_trd_qty] => 1459818 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 209 [close_price] => 212.3 [chn_per] => 2.81 [ttl_trd_qty] => 1750417 [volume] => 290599 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 209 [close_price] => 211.5 [chn_per] => 2.43 [ttl_trd_qty] => 1849190 [volume] => 98773 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 209 [close_price] => 211.5 [chn_per] => 2.2 [ttl_trd_qty] => 1868704 [volume] => 19514 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 209 [close_price] => 210.71 [chn_per] => 2.04 [ttl_trd_qty] => 1932729 [volume] => 64025 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 209 [close_price] => 210.25 [chn_per] => 2.04 [ttl_trd_qty] => 1932729 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 209 [close_price] => 209.81 [chn_per] => 1.61 [ttl_trd_qty] => 2006461 [volume] => 73732 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 208.5 [close_price] => 209.2 [chn_per] => 1.31 [ttl_trd_qty] => 2078446 [volume] => 71985 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 208.5 [close_price] => 209.2 [chn_per] => 1.31 [ttl_trd_qty] => 2078446 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 208.5 [close_price] => 209.63 [chn_per] => 1.52 [ttl_trd_qty] => 2134056 [volume] => 55610 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 208.5 [close_price] => 209.63 [chn_per] => 1.53 [ttl_trd_qty] => 2144274 [volume] => 10218 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 208.5 [close_price] => 209.28 [chn_per] => 1.35 [ttl_trd_qty] => 2157484 [volume] => 13210 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 208.5 [close_price] => 209 [chn_per] => 1.22 [ttl_trd_qty] => 2179501 [volume] => 22017 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 208.5 [close_price] => 208.85 [chn_per] => 1.14 [ttl_trd_qty] => 2203573 [volume] => 24072 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 208.11 [close_price] => 208.53 [chn_per] => 1.14 [ttl_trd_qty] => 2203573 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 208.11 [close_price] => 209 [chn_per] => 1.22 [ttl_trd_qty] => 2323269 [volume] => 119696 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 208.11 [close_price] => 208.98 [chn_per] => 1.21 [ttl_trd_qty] => 2357817 [volume] => 34548 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 208.11 [close_price] => 209.46 [chn_per] => 1.44 [ttl_trd_qty] => 2410304 [volume] => 52487 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 208.11 [close_price] => 208.56 [chn_per] => 1 [ttl_trd_qty] => 2502541 [volume] => 92237 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 209.9 [high_price] => 215.74 [low_price] => 206.62 [close_price] => 207.37 [chn_per] => 1 [ttl_trd_qty] => 2502541 [volume] => 0 ) ) [MOSERVICE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 30.79 [high_price] => 31.2 [low_price] => 30.6 [close_price] => 31.2 [chn_per] => 1.23 [ttl_trd_qty] => 2215 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.72 [close_price] => 30.73 [chn_per] => -0.36 [ttl_trd_qty] => 20 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.72 [close_price] => 30.73 [chn_per] => -0.36 [ttl_trd_qty] => 20 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.63 [chn_per] => -0.68 [ttl_trd_qty] => 3855 [volume] => 3835 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.63 [chn_per] => -0.68 [ttl_trd_qty] => 3855 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.67 [chn_per] => -0.55 [ttl_trd_qty] => 9055 [volume] => 5200 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.67 [chn_per] => -0.55 [ttl_trd_qty] => 9055 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.67 [chn_per] => -0.55 [ttl_trd_qty] => 9055 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.76 [chn_per] => -0.26 [ttl_trd_qty] => 9056 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.72 [chn_per] => -0.39 [ttl_trd_qty] => 9255 [volume] => 199 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.72 [chn_per] => -0.39 [ttl_trd_qty] => 9255 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9460 [volume] => 205 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9460 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9460 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9460 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9472 [volume] => 12 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9472 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9472 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9472 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9472 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9472 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9472 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9472 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 30.84 [high_price] => 30.84 [low_price] => 30.6 [close_price] => 30.82 [chn_per] => -0.06 [ttl_trd_qty] => 9472 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 30.84 [high_price] => 30.9 [low_price] => 30.6 [close_price] => 30.85 [chn_per] => 0.03 [ttl_trd_qty] => 9873 [volume] => 401 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 30.84 [high_price] => 30.9 [low_price] => 30.6 [close_price] => 30.88 [chn_per] => 0.13 [ttl_trd_qty] => 9877 [volume] => 4 ) ) [MOSILVER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 218.09 [high_price] => 218.88 [low_price] => 217.83 [close_price] => 218.64 [chn_per] => -0.65 [ttl_trd_qty] => 94 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 218.09 [high_price] => 218.88 [low_price] => 217.83 [close_price] => 218.64 [chn_per] => -0.65 [ttl_trd_qty] => 94 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 217.83 [close_price] => 218.62 [chn_per] => -0.66 [ttl_trd_qty] => 8112 [volume] => 8018 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 217.83 [close_price] => 218.46 [chn_per] => -0.74 [ttl_trd_qty] => 8274 [volume] => 162 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 217.51 [close_price] => 217.51 [chn_per] => -1.17 [ttl_trd_qty] => 10340 [volume] => 2066 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 217.51 [close_price] => 218.12 [chn_per] => -0.89 [ttl_trd_qty] => 20765 [volume] => 10425 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 217.19 [close_price] => 217.19 [chn_per] => -1.31 [ttl_trd_qty] => 24510 [volume] => 3745 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 217 [close_price] => 217.14 [chn_per] => -1.34 [ttl_trd_qty] => 25717 [volume] => 1207 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 217 [close_price] => 217.64 [chn_per] => -1.11 [ttl_trd_qty] => 26053 [volume] => 336 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 217 [close_price] => 217.64 [chn_per] => -1.11 [ttl_trd_qty] => 26053 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 217 [close_price] => 217.42 [chn_per] => -1.21 [ttl_trd_qty] => 26873 [volume] => 820 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.69 [close_price] => 217.09 [chn_per] => -1.36 [ttl_trd_qty] => 27717 [volume] => 844 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.69 [close_price] => 217.09 [chn_per] => -1.36 [ttl_trd_qty] => 27717 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 217.27 [chn_per] => -1.28 [ttl_trd_qty] => 27953 [volume] => 236 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 216.96 [chn_per] => -1.42 [ttl_trd_qty] => 28296 [volume] => 343 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 216.96 [chn_per] => -1.42 [ttl_trd_qty] => 28296 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 217.48 [chn_per] => -1.18 [ttl_trd_qty] => 29378 [volume] => 1082 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 218.25 [chn_per] => -0.83 [ttl_trd_qty] => 31040 [volume] => 1662 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 218.12 [chn_per] => -0.89 [ttl_trd_qty] => 31459 [volume] => 419 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 218.46 [chn_per] => -0.74 [ttl_trd_qty] => 32241 [volume] => 782 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 218.46 [chn_per] => -0.74 [ttl_trd_qty] => 32241 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 217.63 [chn_per] => -1.11 [ttl_trd_qty] => 36704 [volume] => 4463 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 218.29 [chn_per] => -0.81 [ttl_trd_qty] => 36779 [volume] => 75 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 218.48 [chn_per] => -0.73 [ttl_trd_qty] => 39237 [volume] => 2458 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 218.48 [chn_per] => -0.73 [ttl_trd_qty] => 39237 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 218.09 [high_price] => 219.22 [low_price] => 216.58 [close_price] => 218.23 [chn_per] => -0.84 [ttl_trd_qty] => 44603 [volume] => 5366 ) ) [MOSMALL250] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.9 [chn_per] => 0.45 [ttl_trd_qty] => 87012 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.93 [chn_per] => 0.62 [ttl_trd_qty] => 236295 [volume] => 149283 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.93 [chn_per] => 0.62 [ttl_trd_qty] => 236295 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.92 [chn_per] => 0.56 [ttl_trd_qty] => 355812 [volume] => 119517 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.91 [chn_per] => 0.51 [ttl_trd_qty] => 378719 [volume] => 22907 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.92 [chn_per] => 0.56 [ttl_trd_qty] => 397977 [volume] => 19258 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.9 [chn_per] => 0.45 [ttl_trd_qty] => 420260 [volume] => 22283 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.92 [chn_per] => 0.56 [ttl_trd_qty] => 442035 [volume] => 21775 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.93 [chn_per] => 0.62 [ttl_trd_qty] => 468736 [volume] => 26701 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.89 [chn_per] => 0.39 [ttl_trd_qty] => 483500 [volume] => 14764 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.91 [chn_per] => 0.51 [ttl_trd_qty] => 490215 [volume] => 6715 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.91 [chn_per] => 0.51 [ttl_trd_qty] => 490215 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.91 [chn_per] => 0.51 [ttl_trd_qty] => 519911 [volume] => 29696 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.9 [chn_per] => 0.45 [ttl_trd_qty] => 590726 [volume] => 70815 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.9 [chn_per] => 0.45 [ttl_trd_qty] => 590726 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.89 [chn_per] => 0.39 [ttl_trd_qty] => 600503 [volume] => 9777 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.89 [chn_per] => 0.39 [ttl_trd_qty] => 600503 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.89 [chn_per] => 0.39 [ttl_trd_qty] => 654176 [volume] => 53673 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.89 [chn_per] => 0.39 [ttl_trd_qty] => 654176 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.89 [chn_per] => 0.39 [ttl_trd_qty] => 703695 [volume] => 49519 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.89 [chn_per] => 0.39 [ttl_trd_qty] => 703695 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.9 [chn_per] => 0.45 [ttl_trd_qty] => 752718 [volume] => 49023 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.91 [chn_per] => 0.51 [ttl_trd_qty] => 819683 [volume] => 66965 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.92 [chn_per] => 0.56 [ttl_trd_qty] => 839109 [volume] => 19426 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.91 [chn_per] => 0.51 [ttl_trd_qty] => 965753 [volume] => 126644 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 17.97 [high_price] => 17.97 [low_price] => 17.8 [close_price] => 17.91 [chn_per] => 0.51 [ttl_trd_qty] => 965753 [volume] => 0 ) ) [MOTHERSON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 148.25 [high_price] => 149 [low_price] => 148.25 [close_price] => 148.5 [chn_per] => 0.26 [ttl_trd_qty] => 299184 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 148.25 [high_price] => 149 [low_price] => 147.5 [close_price] => 148.23 [chn_per] => 0.08 [ttl_trd_qty] => 1526697 [volume] => 1227513 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 148.25 [high_price] => 149 [low_price] => 147.5 [close_price] => 148.23 [chn_per] => 0.08 [ttl_trd_qty] => 1526697 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 148.25 [high_price] => 149 [low_price] => 147.5 [close_price] => 148.14 [chn_per] => 0.02 [ttl_trd_qty] => 2359320 [volume] => 832623 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 148.25 [high_price] => 149 [low_price] => 147.5 [close_price] => 147.74 [chn_per] => -0.25 [ttl_trd_qty] => 2985047 [volume] => 625727 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 148.25 [high_price] => 149 [low_price] => 147.31 [close_price] => 147.65 [chn_per] => -0.31 [ttl_trd_qty] => 3513458 [volume] => 528411 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 148.25 [high_price] => 149 [low_price] => 147.31 [close_price] => 147.59 [chn_per] => -0.35 [ttl_trd_qty] => 3896497 [volume] => 383039 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 148.25 [high_price] => 149 [low_price] => 147.31 [close_price] => 147.59 [chn_per] => -0.35 [ttl_trd_qty] => 3896497 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 148.25 [high_price] => 149 [low_price] => 147.02 [close_price] => 148.14 [chn_per] => 0.02 [ttl_trd_qty] => 4950213 [volume] => 1053716 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 148.25 [high_price] => 149 [low_price] => 147.02 [close_price] => 148.47 [chn_per] => 0.24 [ttl_trd_qty] => 5437503 [volume] => 487290 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 148.25 [high_price] => 149 [low_price] => 147.02 [close_price] => 148.47 [chn_per] => 0.24 [ttl_trd_qty] => 5437503 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 148.25 [high_price] => 149 [low_price] => 147.02 [close_price] => 147.5 [chn_per] => -0.41 [ttl_trd_qty] => 7072264 [volume] => 1634761 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.96 [close_price] => 147.05 [chn_per] => -0.72 [ttl_trd_qty] => 8373144 [volume] => 1300880 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.61 [close_price] => 146.92 [chn_per] => -0.8 [ttl_trd_qty] => 8974340 [volume] => 601196 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.61 [close_price] => 147 [chn_per] => -0.75 [ttl_trd_qty] => 9594970 [volume] => 620630 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.49 [close_price] => 146.84 [chn_per] => -0.86 [ttl_trd_qty] => 13147116 [volume] => 3552146 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.48 [close_price] => 146.8 [chn_per] => -0.88 [ttl_trd_qty] => 13776692 [volume] => 629576 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.48 [close_price] => 146.93 [chn_per] => -0.8 [ttl_trd_qty] => 14325868 [volume] => 549176 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.48 [close_price] => 147.39 [chn_per] => -0.49 [ttl_trd_qty] => 16181985 [volume] => 1856117 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.48 [close_price] => 146.84 [chn_per] => -0.86 [ttl_trd_qty] => 16755858 [volume] => 573873 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.48 [close_price] => 147.28 [chn_per] => -0.56 [ttl_trd_qty] => 17389971 [volume] => 634113 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.48 [close_price] => 147.28 [chn_per] => -0.56 [ttl_trd_qty] => 17389971 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.48 [close_price] => 147.51 [chn_per] => -0.41 [ttl_trd_qty] => 18330007 [volume] => 940036 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.48 [close_price] => 147.51 [chn_per] => -0.41 [ttl_trd_qty] => 18330007 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.48 [close_price] => 147.51 [chn_per] => -0.41 [ttl_trd_qty] => 20161721 [volume] => 1831714 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 148.25 [high_price] => 149 [low_price] => 146.48 [close_price] => 147.84 [chn_per] => -0.18 [ttl_trd_qty] => 21930006 [volume] => 1768285 ) ) [MOTILALOFS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 952.5 [close_price] => 962.25 [chn_per] => 1.15 [ttl_trd_qty] => 16358 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 945.7 [chn_per] => -0.59 [ttl_trd_qty] => 76754 [volume] => 60396 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 949.75 [chn_per] => -0.16 [ttl_trd_qty] => 113516 [volume] => 36762 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 949.75 [chn_per] => -0.16 [ttl_trd_qty] => 113516 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 948.75 [chn_per] => -0.27 [ttl_trd_qty] => 137747 [volume] => 24231 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 956.85 [chn_per] => 0.58 [ttl_trd_qty] => 233612 [volume] => 95865 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 954.65 [chn_per] => 0.35 [ttl_trd_qty] => 257446 [volume] => 23834 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 959.2 [chn_per] => 0.83 [ttl_trd_qty] => 277298 [volume] => 19852 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 959.2 [chn_per] => 0.83 [ttl_trd_qty] => 277298 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 960.8 [chn_per] => 1 [ttl_trd_qty] => 319984 [volume] => 42686 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 956 [chn_per] => 0.49 [ttl_trd_qty] => 357100 [volume] => 37116 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 956.1 [chn_per] => 0.5 [ttl_trd_qty] => 373987 [volume] => 16887 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 958.25 [chn_per] => 0.73 [ttl_trd_qty] => 380980 [volume] => 6993 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 955 [chn_per] => 0.39 [ttl_trd_qty] => 421118 [volume] => 40138 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 954.45 [chn_per] => 0.33 [ttl_trd_qty] => 424067 [volume] => 2949 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 954.5 [chn_per] => 0.34 [ttl_trd_qty] => 434670 [volume] => 10603 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 954.05 [chn_per] => 0.29 [ttl_trd_qty] => 439646 [volume] => 4976 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 954 [chn_per] => 0.28 [ttl_trd_qty] => 448636 [volume] => 8990 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 954 [chn_per] => 0.28 [ttl_trd_qty] => 448636 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 954 [chn_per] => 0.28 [ttl_trd_qty] => 468775 [volume] => 20139 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 957.8 [chn_per] => 0.68 [ttl_trd_qty] => 491742 [volume] => 22967 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 954.6 [chn_per] => 0.35 [ttl_trd_qty] => 498149 [volume] => 6407 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 954.6 [chn_per] => 0.35 [ttl_trd_qty] => 498149 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 955.2 [chn_per] => 0.41 [ttl_trd_qty] => 536840 [volume] => 38691 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 956.1 [chn_per] => 0.5 [ttl_trd_qty] => 558399 [volume] => 21559 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 952.5 [high_price] => 963.5 [low_price] => 942.5 [close_price] => 956.1 [chn_per] => 0.5 [ttl_trd_qty] => 558537 [volume] => 138 ) ) [MOTISONS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 14.09 [high_price] => 14.15 [low_price] => 14.07 [close_price] => 14.15 [chn_per] => 0.71 [ttl_trd_qty] => 63551 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 14.09 [high_price] => 14.15 [low_price] => 14.07 [close_price] => 14.15 [chn_per] => 0.71 [ttl_trd_qty] => 63551 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.32 [chn_per] => 1.92 [ttl_trd_qty] => 9212521 [volume] => 9148970 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.23 [chn_per] => 1.28 [ttl_trd_qty] => 12369820 [volume] => 3157299 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.23 [chn_per] => 1.28 [ttl_trd_qty] => 14535539 [volume] => 2165719 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.15 [chn_per] => 0.71 [ttl_trd_qty] => 15108907 [volume] => 573368 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.17 [chn_per] => 0.85 [ttl_trd_qty] => 15554067 [volume] => 445160 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.18 [chn_per] => 0.93 [ttl_trd_qty] => 15827220 [volume] => 273153 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.19 [chn_per] => 1 [ttl_trd_qty] => 16214436 [volume] => 387216 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.19 [chn_per] => 1 [ttl_trd_qty] => 16214436 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.17 [chn_per] => 0.85 [ttl_trd_qty] => 16430545 [volume] => 216109 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.21 [chn_per] => 1.14 [ttl_trd_qty] => 16741877 [volume] => 311332 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.21 [chn_per] => 1.14 [ttl_trd_qty] => 16741877 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.21 [chn_per] => 1.14 [ttl_trd_qty] => 18666819 [volume] => 1924942 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.2 [chn_per] => 1.07 [ttl_trd_qty] => 23769635 [volume] => 5102816 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.2 [chn_per] => 1.07 [ttl_trd_qty] => 23769635 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.19 [chn_per] => 1 [ttl_trd_qty] => 24044665 [volume] => 275030 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.16 [chn_per] => 0.78 [ttl_trd_qty] => 24197568 [volume] => 152903 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.17 [chn_per] => 0.85 [ttl_trd_qty] => 25514686 [volume] => 1317118 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.15 [chn_per] => 0.71 [ttl_trd_qty] => 25664600 [volume] => 149914 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.15 [chn_per] => 0.71 [ttl_trd_qty] => 25664600 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.2 [chn_per] => 1.07 [ttl_trd_qty] => 26884359 [volume] => 1219759 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.18 [chn_per] => 0.93 [ttl_trd_qty] => 27136420 [volume] => 252061 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.19 [chn_per] => 1 [ttl_trd_qty] => 27304494 [volume] => 168074 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.19 [chn_per] => 1 [ttl_trd_qty] => 27304494 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 14.09 [high_price] => 14.66 [low_price] => 14.07 [close_price] => 14.2 [chn_per] => 1.07 [ttl_trd_qty] => 29371677 [volume] => 2067183 ) ) [MOTOUR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 79.95 [high_price] => 80.19 [low_price] => 78.9 [close_price] => 80.19 [chn_per] => 1.71 [ttl_trd_qty] => 43048 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 80.03 [high_price] => 80.29 [low_price] => 80.01 [close_price] => 80.22 [chn_per] => 0.51 [ttl_trd_qty] => 5226 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 80.03 [high_price] => 80.29 [low_price] => 80.01 [close_price] => 80.15 [chn_per] => 0.43 [ttl_trd_qty] => 6488 [volume] => 1262 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 80.03 [high_price] => 80.29 [low_price] => 80.01 [close_price] => 80.15 [chn_per] => 0.43 [ttl_trd_qty] => 6488 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 80.03 [high_price] => 80.29 [low_price] => 79.82 [close_price] => 80.12 [chn_per] => 0.39 [ttl_trd_qty] => 8488 [volume] => 2000 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 80.03 [high_price] => 80.43 [low_price] => 79.82 [close_price] => 80.43 [chn_per] => 0.78 [ttl_trd_qty] => 11737 [volume] => 3249 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 80.03 [high_price] => 80.43 [low_price] => 79.82 [close_price] => 80.43 [chn_per] => 0.78 [ttl_trd_qty] => 11737 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.49 [chn_per] => 0.85 [ttl_trd_qty] => 16766 [volume] => 5029 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.21 [chn_per] => 0.5 [ttl_trd_qty] => 17141 [volume] => 375 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.43 [chn_per] => 0.78 [ttl_trd_qty] => 17745 [volume] => 604 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.43 [chn_per] => 0.78 [ttl_trd_qty] => 17745 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.12 [chn_per] => 0.39 [ttl_trd_qty] => 20586 [volume] => 2841 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.35 [chn_per] => 0.68 [ttl_trd_qty] => 20864 [volume] => 278 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.03 [chn_per] => 0.28 [ttl_trd_qty] => 23054 [volume] => 2190 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.03 [chn_per] => 0.28 [ttl_trd_qty] => 23054 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.38 [chn_per] => 0.71 [ttl_trd_qty] => 27245 [volume] => 4191 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.36 [chn_per] => 0.69 [ttl_trd_qty] => 27332 [volume] => 87 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.36 [chn_per] => 0.69 [ttl_trd_qty] => 27332 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 79.88 [chn_per] => 0.09 [ttl_trd_qty] => 1028606 [volume] => 1001274 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 79.88 [chn_per] => 0.09 [ttl_trd_qty] => 1028606 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.41 [chn_per] => 0.75 [ttl_trd_qty] => 1035658 [volume] => 7052 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.36 [chn_per] => 0.69 [ttl_trd_qty] => 1035683 [volume] => 25 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 80.03 [high_price] => 80.49 [low_price] => 79.82 [close_price] => 80.1 [chn_per] => 0.36 [ttl_trd_qty] => 1037065 [volume] => 1382 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 80.03 [high_price] => 80.5 [low_price] => 79.82 [close_price] => 80.31 [chn_per] => 0.63 [ttl_trd_qty] => 1042504 [volume] => 5439 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 80.03 [high_price] => 80.5 [low_price] => 79.82 [close_price] => 80.31 [chn_per] => 0.63 [ttl_trd_qty] => 1042504 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 80.03 [high_price] => 80.57 [low_price] => 79.82 [close_price] => 80.57 [chn_per] => 0.95 [ttl_trd_qty] => 1167344 [volume] => 124840 ) ) [MOVALUE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115.16 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) ) [MPHASIS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2179.8 [high_price] => 2186.9 [low_price] => 2170.1 [close_price] => 2174.6 [chn_per] => 0.6 [ttl_trd_qty] => 11975 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2170 [close_price] => 2177 [chn_per] => 0.71 [ttl_trd_qty] => 31128 [volume] => 19153 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2156.1 [close_price] => 2161.8 [chn_per] => 0.01 [ttl_trd_qty] => 53412 [volume] => 22284 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2156.1 [close_price] => 2158.5 [chn_per] => -0.14 [ttl_trd_qty] => 59183 [volume] => 5771 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2156.1 [close_price] => 2158.5 [chn_per] => -0.14 [ttl_trd_qty] => 59183 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2145.4 [close_price] => 2146.8 [chn_per] => -0.68 [ttl_trd_qty] => 75136 [volume] => 15953 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2145.4 [close_price] => 2146.8 [chn_per] => -0.68 [ttl_trd_qty] => 75136 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2145.1 [close_price] => 2155.5 [chn_per] => -0.28 [ttl_trd_qty] => 87884 [volume] => 12748 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2145.1 [close_price] => 2154.7 [chn_per] => -0.32 [ttl_trd_qty] => 93336 [volume] => 5452 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2145.1 [close_price] => 2152.8 [chn_per] => -0.41 [ttl_trd_qty] => 95105 [volume] => 1769 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2136.1 [close_price] => 2146 [chn_per] => -0.72 [ttl_trd_qty] => 112968 [volume] => 17863 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2136.1 [close_price] => 2146 [chn_per] => -0.72 [ttl_trd_qty] => 112968 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2136.1 [close_price] => 2144.3 [chn_per] => -0.8 [ttl_trd_qty] => 120737 [volume] => 7769 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2136.1 [close_price] => 2142.5 [chn_per] => -0.88 [ttl_trd_qty] => 129711 [volume] => 8974 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2136.1 [close_price] => 2142.5 [chn_per] => -0.88 [ttl_trd_qty] => 129711 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2136.1 [close_price] => 2138.8 [chn_per] => -1.05 [ttl_trd_qty] => 136082 [volume] => 6371 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2132.6 [close_price] => 2138.7 [chn_per] => -1.06 [ttl_trd_qty] => 144449 [volume] => 8367 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2132.4 [close_price] => 2135 [chn_per] => -1.23 [ttl_trd_qty] => 149089 [volume] => 4640 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2132.2 [close_price] => 2137.2 [chn_per] => -1.13 [ttl_trd_qty] => 153652 [volume] => 4563 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2131.1 [close_price] => 2131.9 [chn_per] => -1.37 [ttl_trd_qty] => 165808 [volume] => 12156 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2131.1 [close_price] => 2131.9 [chn_per] => -1.37 [ttl_trd_qty] => 165808 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2127.7 [close_price] => 2130.6 [chn_per] => -1.43 [ttl_trd_qty] => 183349 [volume] => 17541 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2125.7 [close_price] => 2130.6 [chn_per] => -1.43 [ttl_trd_qty] => 191996 [volume] => 8647 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2125.7 [close_price] => 2131.5 [chn_per] => -1.39 [ttl_trd_qty] => 199294 [volume] => 7298 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2123.9 [close_price] => 2126.9 [chn_per] => -1.61 [ttl_trd_qty] => 217564 [volume] => 18270 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2179.8 [high_price] => 2187.4 [low_price] => 2123.9 [close_price] => 2126.9 [chn_per] => -1.61 [ttl_trd_qty] => 217564 [volume] => 0 ) ) [MPSLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1900 [high_price] => 1899.9 [low_price] => 1862.1 [close_price] => 1887 [chn_per] => 0.96 [ttl_trd_qty] => 81 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1900 [high_price] => 1923.5 [low_price] => 1900 [close_price] => 1916.9 [chn_per] => 1.5 [ttl_trd_qty] => 1174 [volume] => 1093 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1900 [high_price] => 1923.5 [low_price] => 1900 [close_price] => 1913.9 [chn_per] => 1.5 [ttl_trd_qty] => 1174 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1900 [high_price] => 1923.5 [low_price] => 1900 [close_price] => 1913.9 [chn_per] => 0.98 [ttl_trd_qty] => 2249 [volume] => 1075 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1900 [high_price] => 1923.5 [low_price] => 1900 [close_price] => 1907 [chn_per] => 1.02 [ttl_trd_qty] => 2258 [volume] => 9 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1900 [high_price] => 1923.5 [low_price] => 1884.1 [close_price] => 1884.1 [chn_per] => -0.23 [ttl_trd_qty] => 3236 [volume] => 978 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1900 [high_price] => 1923.5 [low_price] => 1884.1 [close_price] => 1884.1 [chn_per] => -0.42 [ttl_trd_qty] => 3332 [volume] => 96 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1900 [high_price] => 1923.5 [low_price] => 1880.1 [close_price] => 1901.8 [chn_per] => 0.7 [ttl_trd_qty] => 4757 [volume] => 1425 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1900 [high_price] => 1923.5 [low_price] => 1880.1 [close_price] => 1912 [chn_per] => 1.24 [ttl_trd_qty] => 5390 [volume] => 633 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1900 [high_price] => 1923.5 [low_price] => 1880.1 [close_price] => 1906.3 [chn_per] => 0.94 [ttl_trd_qty] => 5759 [volume] => 369 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1900 [high_price] => 1923.5 [low_price] => 1880.1 [close_price] => 1906.3 [chn_per] => 0.94 [ttl_trd_qty] => 5759 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1900 [high_price] => 1932.2 [low_price] => 1880.1 [close_price] => 1930 [chn_per] => 0.83 [ttl_trd_qty] => 5853 [volume] => 94 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1926.2 [chn_per] => 2 [ttl_trd_qty] => 12383 [volume] => 6530 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1920 [chn_per] => 1.67 [ttl_trd_qty] => 12678 [volume] => 295 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1920 [chn_per] => 1.67 [ttl_trd_qty] => 12678 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1911.2 [chn_per] => 1.2 [ttl_trd_qty] => 12905 [volume] => 227 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1914.1 [chn_per] => 1.2 [ttl_trd_qty] => 13082 [volume] => 177 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1914.1 [chn_per] => 1.49 [ttl_trd_qty] => 13265 [volume] => 183 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1920 [chn_per] => 1.49 [ttl_trd_qty] => 13265 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1919.3 [chn_per] => 1.63 [ttl_trd_qty] => 13522 [volume] => 257 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1917.5 [chn_per] => 1.54 [ttl_trd_qty] => 13700 [volume] => 178 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1910.1 [chn_per] => 1.54 [ttl_trd_qty] => 13700 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1904.5 [chn_per] => 0.85 [ttl_trd_qty] => 14198 [volume] => 498 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1903.6 [chn_per] => 0.85 [ttl_trd_qty] => 14198 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1903.6 [chn_per] => 0.8 [ttl_trd_qty] => 14469 [volume] => 271 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1900 [high_price] => 1935 [low_price] => 1880.1 [close_price] => 1886 [chn_per] => -0.13 [ttl_trd_qty] => 16030 [volume] => 1561 ) ) [MRF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 128090 [high_price] => 128425 [low_price] => 127900 [close_price] => 128290 [chn_per] => 0.37 [ttl_trd_qty] => 89 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 128090 [high_price] => 128425 [low_price] => 127480 [close_price] => 128220 [chn_per] => 0.31 [ttl_trd_qty] => 737 [volume] => 648 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 128090 [high_price] => 128900 [low_price] => 127480 [close_price] => 128660 [chn_per] => 0.66 [ttl_trd_qty] => 1161 [volume] => 424 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 128090 [high_price] => 128900 [low_price] => 127480 [close_price] => 128660 [chn_per] => 0.66 [ttl_trd_qty] => 1161 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 128090 [high_price] => 129495 [low_price] => 127480 [close_price] => 129250 [chn_per] => 1.12 [ttl_trd_qty] => 2012 [volume] => 851 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 128090 [high_price] => 129495 [low_price] => 127480 [close_price] => 129250 [chn_per] => 1.12 [ttl_trd_qty] => 2012 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 128090 [high_price] => 130295 [low_price] => 127480 [close_price] => 129955 [chn_per] => 1.67 [ttl_trd_qty] => 2991 [volume] => 979 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 130030 [chn_per] => 1.73 [ttl_trd_qty] => 4067 [volume] => 1076 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129610 [chn_per] => 1.4 [ttl_trd_qty] => 4394 [volume] => 327 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129970 [chn_per] => 1.68 [ttl_trd_qty] => 4560 [volume] => 166 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129970 [chn_per] => 1.68 [ttl_trd_qty] => 4560 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129445 [chn_per] => 1.27 [ttl_trd_qty] => 4961 [volume] => 401 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129445 [chn_per] => 1.27 [ttl_trd_qty] => 4961 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129765 [chn_per] => 1.52 [ttl_trd_qty] => 5416 [volume] => 455 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129795 [chn_per] => 1.55 [ttl_trd_qty] => 5539 [volume] => 123 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129835 [chn_per] => 1.58 [ttl_trd_qty] => 5666 [volume] => 127 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129115 [chn_per] => 1.01 [ttl_trd_qty] => 5881 [volume] => 215 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129330 [chn_per] => 1.18 [ttl_trd_qty] => 6510 [volume] => 629 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129410 [chn_per] => 1.24 [ttl_trd_qty] => 6569 [volume] => 59 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129485 [chn_per] => 1.3 [ttl_trd_qty] => 6669 [volume] => 100 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129395 [chn_per] => 1.23 [ttl_trd_qty] => 6750 [volume] => 81 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129205 [chn_per] => 1.08 [ttl_trd_qty] => 6836 [volume] => 86 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129205 [chn_per] => 1.08 [ttl_trd_qty] => 6836 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129600 [chn_per] => 1.39 [ttl_trd_qty] => 7148 [volume] => 312 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129600 [chn_per] => 1.39 [ttl_trd_qty] => 7148 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 128090 [high_price] => 130600 [low_price] => 127480 [close_price] => 129500 [chn_per] => 1.31 [ttl_trd_qty] => 7785 [volume] => 637 ) ) [MRPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 150 [high_price] => 150.57 [low_price] => 149.64 [close_price] => 150.02 [chn_per] => 0.65 [ttl_trd_qty] => 72571 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 150 [high_price] => 150.57 [low_price] => 149.22 [close_price] => 149.32 [chn_per] => 0.18 [ttl_trd_qty] => 319083 [volume] => 246512 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 150 [high_price] => 150.57 [low_price] => 149.06 [close_price] => 149.06 [chn_per] => 0.01 [ttl_trd_qty] => 326821 [volume] => 7738 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.61 [close_price] => 148.71 [chn_per] => -0.23 [ttl_trd_qty] => 537788 [volume] => 210967 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.51 [close_price] => 148.79 [chn_per] => -0.17 [ttl_trd_qty] => 611029 [volume] => 73241 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.51 [close_price] => 149.1 [chn_per] => 0.03 [ttl_trd_qty] => 686286 [volume] => 75257 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.51 [close_price] => 149.18 [chn_per] => 0.09 [ttl_trd_qty] => 690819 [volume] => 4533 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.51 [close_price] => 149.12 [chn_per] => 0.05 [ttl_trd_qty] => 762549 [volume] => 71730 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.51 [close_price] => 149.04 [chn_per] => -0.01 [ttl_trd_qty] => 784175 [volume] => 21626 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.51 [close_price] => 149.26 [chn_per] => 0.14 [ttl_trd_qty] => 828024 [volume] => 43849 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.51 [close_price] => 149.11 [chn_per] => 0.04 [ttl_trd_qty] => 854158 [volume] => 26134 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.51 [close_price] => 148.74 [chn_per] => -0.21 [ttl_trd_qty] => 919730 [volume] => 65572 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.51 [close_price] => 148.52 [chn_per] => -0.36 [ttl_trd_qty] => 971013 [volume] => 51283 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.4 [close_price] => 148.65 [chn_per] => -0.27 [ttl_trd_qty] => 1015243 [volume] => 44230 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.4 [close_price] => 148.56 [chn_per] => -0.33 [ttl_trd_qty] => 1047685 [volume] => 32442 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.4 [close_price] => 148.56 [chn_per] => -0.33 [ttl_trd_qty] => 1047685 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.4 [close_price] => 148.74 [chn_per] => -0.21 [ttl_trd_qty] => 1103387 [volume] => 55702 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.4 [close_price] => 148.5 [chn_per] => -0.37 [ttl_trd_qty] => 1195182 [volume] => 91795 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.4 [close_price] => 148.5 [chn_per] => -0.37 [ttl_trd_qty] => 1195182 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.14 [close_price] => 148.24 [chn_per] => -0.54 [ttl_trd_qty] => 1282472 [volume] => 87290 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 150 [high_price] => 150.57 [low_price] => 148.14 [close_price] => 148.24 [chn_per] => -0.54 [ttl_trd_qty] => 1282472 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 150 [high_price] => 150.57 [low_price] => 148 [close_price] => 148.4 [chn_per] => -0.44 [ttl_trd_qty] => 1359610 [volume] => 77138 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 150 [high_price] => 150.57 [low_price] => 148 [close_price] => 148.24 [chn_per] => -0.54 [ttl_trd_qty] => 1397462 [volume] => 37852 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 150 [high_price] => 150.57 [low_price] => 148 [close_price] => 148.44 [chn_per] => -0.41 [ttl_trd_qty] => 1436397 [volume] => 38935 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 150 [high_price] => 150.57 [low_price] => 148 [close_price] => 148.45 [chn_per] => -0.4 [ttl_trd_qty] => 1453737 [volume] => 17340 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 150 [high_price] => 150.57 [low_price] => 148 [close_price] => 148.24 [chn_per] => -0.54 [ttl_trd_qty] => 1545061 [volume] => 91324 ) ) [MSCIADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 29.12 [high_price] => 29.26 [low_price] => 29.06 [close_price] => 29.22 [chn_per] => -0.1 [ttl_trd_qty] => 491 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 29.22 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.21 [high_price] => 29.21 [low_price] => 29.21 [close_price] => 29.21 [chn_per] => -0.03 [ttl_trd_qty] => 34 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.21 [high_price] => 29.25 [low_price] => 29.19 [close_price] => 29.25 [chn_per] => 0.1 [ttl_trd_qty] => 543 [volume] => 509 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.21 [high_price] => 29.25 [low_price] => 29.19 [close_price] => 29.25 [chn_per] => 0.1 [ttl_trd_qty] => 543 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.21 [high_price] => 29.31 [low_price] => 29.19 [close_price] => 29.31 [chn_per] => 0.31 [ttl_trd_qty] => 553 [volume] => 10 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.21 [high_price] => 29.31 [low_price] => 29.19 [close_price] => 29.31 [chn_per] => 0.31 [ttl_trd_qty] => 553 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.21 [high_price] => 29.31 [low_price] => 29.19 [close_price] => 29.31 [chn_per] => 0.31 [ttl_trd_qty] => 553 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.21 [high_price] => 29.31 [low_price] => 29.19 [close_price] => 29.31 [chn_per] => 0.31 [ttl_trd_qty] => 553 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.21 [high_price] => 29.31 [low_price] => 29.19 [close_price] => 29.31 [chn_per] => 0.31 [ttl_trd_qty] => 553 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.21 [high_price] => 29.31 [low_price] => 29.19 [close_price] => 29.27 [chn_per] => 0.17 [ttl_trd_qty] => 803 [volume] => 250 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.21 [high_price] => 29.31 [low_price] => 29.19 [close_price] => 29.27 [chn_per] => 0.17 [ttl_trd_qty] => 803 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.21 [high_price] => 29.31 [low_price] => 29.19 [close_price] => 29.27 [chn_per] => 0.17 [ttl_trd_qty] => 803 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.21 [high_price] => 29.31 [low_price] => 29.19 [close_price] => 29.27 [chn_per] => 0.17 [ttl_trd_qty] => 803 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.21 [high_price] => 29.31 [low_price] => 29.19 [close_price] => 29.27 [chn_per] => 0.17 [ttl_trd_qty] => 803 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.21 [high_price] => 29.39 [low_price] => 29.19 [close_price] => 29.39 [chn_per] => 0.58 [ttl_trd_qty] => 1003 [volume] => 200 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.21 [high_price] => 29.39 [low_price] => 29.19 [close_price] => 29.39 [chn_per] => 0.58 [ttl_trd_qty] => 1003 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.21 [high_price] => 29.39 [low_price] => 29.19 [close_price] => 29.26 [chn_per] => 0.14 [ttl_trd_qty] => 1153 [volume] => 150 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.21 [high_price] => 29.39 [low_price] => 29.19 [close_price] => 29.26 [chn_per] => 0.14 [ttl_trd_qty] => 1153 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.21 [high_price] => 29.39 [low_price] => 29.19 [close_price] => 29.26 [chn_per] => 0.14 [ttl_trd_qty] => 1153 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.21 [high_price] => 29.39 [low_price] => 29.19 [close_price] => 29.26 [chn_per] => 0.14 [ttl_trd_qty] => 1153 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.21 [high_price] => 29.39 [low_price] => 29.19 [close_price] => 29.26 [chn_per] => 0.14 [ttl_trd_qty] => 1153 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.21 [high_price] => 29.39 [low_price] => 29.19 [close_price] => 29.26 [chn_per] => 0.14 [ttl_trd_qty] => 1153 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.21 [high_price] => 29.39 [low_price] => 29.19 [close_price] => 29.26 [chn_per] => 0.14 [ttl_trd_qty] => 1153 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.21 [high_price] => 29.39 [low_price] => 29.19 [close_price] => 29.38 [chn_per] => 0.55 [ttl_trd_qty] => 1256 [volume] => 103 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.21 [high_price] => 29.39 [low_price] => 29.19 [close_price] => 29.38 [chn_per] => 0.55 [ttl_trd_qty] => 1256 [volume] => 0 ) ) [MSPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 40.21 [high_price] => 41.2 [low_price] => 40.21 [close_price] => 41.07 [chn_per] => 1.01 [ttl_trd_qty] => 28077 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 40.21 [high_price] => 41.8 [low_price] => 40.21 [close_price] => 41.49 [chn_per] => 2.04 [ttl_trd_qty] => 132500 [volume] => 104423 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 40.21 [high_price] => 41.8 [low_price] => 40.21 [close_price] => 41.5 [chn_per] => 2.07 [ttl_trd_qty] => 133516 [volume] => 1016 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 40.21 [high_price] => 41.8 [low_price] => 40.21 [close_price] => 41.21 [chn_per] => 1.35 [ttl_trd_qty] => 231453 [volume] => 97937 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 40.21 [high_price] => 41.8 [low_price] => 40.21 [close_price] => 41.45 [chn_per] => 1.94 [ttl_trd_qty] => 268433 [volume] => 36980 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 40.21 [high_price] => 41.8 [low_price] => 40.21 [close_price] => 41.2 [chn_per] => 1.33 [ttl_trd_qty] => 300231 [volume] => 31798 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 40.21 [high_price] => 41.8 [low_price] => 40.21 [close_price] => 41.2 [chn_per] => 1.33 [ttl_trd_qty] => 300231 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 40.21 [high_price] => 41.8 [low_price] => 40.21 [close_price] => 41.23 [chn_per] => 1.4 [ttl_trd_qty] => 342276 [volume] => 42045 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 40.21 [high_price] => 41.8 [low_price] => 40.21 [close_price] => 41.1 [chn_per] => 1.08 [ttl_trd_qty] => 366802 [volume] => 24526 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 40.21 [high_price] => 41.8 [low_price] => 40.21 [close_price] => 41.37 [chn_per] => 1.75 [ttl_trd_qty] => 402524 [volume] => 35722 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 40.21 [high_price] => 41.8 [low_price] => 40.21 [close_price] => 41.38 [chn_per] => 1.77 [ttl_trd_qty] => 417436 [volume] => 14912 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 40.21 [high_price] => 41.8 [low_price] => 40.21 [close_price] => 41.61 [chn_per] => 2.34 [ttl_trd_qty] => 464907 [volume] => 47471 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 40.21 [high_price] => 41.8 [low_price] => 40.21 [close_price] => 41.75 [chn_per] => 2.68 [ttl_trd_qty] => 491896 [volume] => 26989 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 40.21 [high_price] => 41.85 [low_price] => 40.21 [close_price] => 41.76 [chn_per] => 2.71 [ttl_trd_qty] => 512127 [volume] => 20231 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 40.21 [high_price] => 41.9 [low_price] => 40.21 [close_price] => 41.85 [chn_per] => 2.93 [ttl_trd_qty] => 540130 [volume] => 28003 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 40.21 [high_price] => 41.9 [low_price] => 40.21 [close_price] => 41.85 [chn_per] => 2.93 [ttl_trd_qty] => 540130 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 40.21 [high_price] => 41.95 [low_price] => 40.21 [close_price] => 41.93 [chn_per] => 3.12 [ttl_trd_qty] => 619409 [volume] => 79279 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 40.21 [high_price] => 42.15 [low_price] => 40.21 [close_price] => 42.05 [chn_per] => 3.42 [ttl_trd_qty] => 667567 [volume] => 48158 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 40.21 [high_price] => 42.15 [low_price] => 40.21 [close_price] => 42.05 [chn_per] => 3.42 [ttl_trd_qty] => 667567 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 40.21 [high_price] => 42.69 [low_price] => 40.21 [close_price] => 42.69 [chn_per] => 4.99 [ttl_trd_qty] => 824251 [volume] => 156684 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 40.21 [high_price] => 42.69 [low_price] => 40.21 [close_price] => 42.69 [chn_per] => 4.99 [ttl_trd_qty] => 824251 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 40.21 [high_price] => 42.69 [low_price] => 40.21 [close_price] => 42.69 [chn_per] => 4.99 [ttl_trd_qty] => 879672 [volume] => 55421 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 40.21 [high_price] => 42.69 [low_price] => 40.21 [close_price] => 42.69 [chn_per] => 4.99 [ttl_trd_qty] => 882151 [volume] => 2479 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 40.21 [high_price] => 42.69 [low_price] => 40.21 [close_price] => 42.69 [chn_per] => 4.99 [ttl_trd_qty] => 884956 [volume] => 2805 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 40.21 [high_price] => 42.69 [low_price] => 40.21 [close_price] => 42.69 [chn_per] => 4.99 [ttl_trd_qty] => 884966 [volume] => 10 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 40.21 [high_price] => 42.69 [low_price] => 40.21 [close_price] => 42.69 [chn_per] => 4.99 [ttl_trd_qty] => 1268578 [volume] => 383612 ) ) [MSTCLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 706.9 [high_price] => 711.55 [low_price] => 706.05 [close_price] => 707.35 [chn_per] => -0.29 [ttl_trd_qty] => 10585 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 706.9 [high_price] => 711.55 [low_price] => 701 [close_price] => 705.05 [chn_per] => -0.61 [ttl_trd_qty] => 81272 [volume] => 70687 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 706.9 [high_price] => 712.05 [low_price] => 701 [close_price] => 707.35 [chn_per] => -0.29 [ttl_trd_qty] => 117012 [volume] => 35740 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 706.9 [high_price] => 712.05 [low_price] => 701 [close_price] => 707.1 [chn_per] => -0.32 [ttl_trd_qty] => 148632 [volume] => 31620 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 706.9 [high_price] => 712.05 [low_price] => 701 [close_price] => 707.1 [chn_per] => -0.32 [ttl_trd_qty] => 148632 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 706.9 [high_price] => 716.7 [low_price] => 701 [close_price] => 711.1 [chn_per] => 0.24 [ttl_trd_qty] => 214531 [volume] => 65899 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 706.9 [high_price] => 716.7 [low_price] => 701 [close_price] => 711.1 [chn_per] => 0.24 [ttl_trd_qty] => 214531 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 720.45 [chn_per] => 1.56 [ttl_trd_qty] => 370172 [volume] => 155641 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 717 [chn_per] => 1.07 [ttl_trd_qty] => 411555 [volume] => 41383 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 713.95 [chn_per] => 0.64 [ttl_trd_qty] => 429835 [volume] => 18280 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 712.7 [chn_per] => 0.47 [ttl_trd_qty] => 452185 [volume] => 22350 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 712.7 [chn_per] => 0.47 [ttl_trd_qty] => 452185 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 709.05 [chn_per] => -0.05 [ttl_trd_qty] => 487975 [volume] => 35790 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 709.95 [chn_per] => 0.08 [ttl_trd_qty] => 499592 [volume] => 11617 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 709.95 [chn_per] => 0.08 [ttl_trd_qty] => 499592 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 709.8 [chn_per] => 0.06 [ttl_trd_qty] => 519478 [volume] => 19886 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 708.55 [chn_per] => -0.12 [ttl_trd_qty] => 523689 [volume] => 4211 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 708.5 [chn_per] => -0.13 [ttl_trd_qty] => 532437 [volume] => 8748 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 708.8 [chn_per] => -0.08 [ttl_trd_qty] => 536567 [volume] => 4130 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 706.45 [chn_per] => -0.42 [ttl_trd_qty] => 541618 [volume] => 5051 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 706.45 [chn_per] => -0.42 [ttl_trd_qty] => 541618 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 707.8 [chn_per] => -0.23 [ttl_trd_qty] => 552135 [volume] => 10517 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 715.55 [chn_per] => 0.87 [ttl_trd_qty] => 602538 [volume] => 50403 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 715.85 [chn_per] => 0.91 [ttl_trd_qty] => 624578 [volume] => 22040 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 717.9 [chn_per] => 1.2 [ttl_trd_qty] => 666980 [volume] => 42402 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 706.9 [high_price] => 724.4 [low_price] => 701 [close_price] => 717.9 [chn_per] => 1.2 [ttl_trd_qty] => 666980 [volume] => 0 ) ) [MSUMI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.25 [close_price] => 41.05 [chn_per] => 2.32 [ttl_trd_qty] => 217823 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 40.55 [chn_per] => 2.32 [ttl_trd_qty] => 217823 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 40.55 [chn_per] => 1.07 [ttl_trd_qty] => 2731262 [volume] => 2513439 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.08 [chn_per] => 2.39 [ttl_trd_qty] => 3405497 [volume] => 674235 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.11 [chn_per] => 2.39 [ttl_trd_qty] => 3405497 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.03 [chn_per] => 2.22 [ttl_trd_qty] => 5480519 [volume] => 2075022 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.03 [chn_per] => 2.39 [ttl_trd_qty] => 6455904 [volume] => 975385 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.15 [chn_per] => 2.57 [ttl_trd_qty] => 6878537 [volume] => 422633 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.2 [chn_per] => 2.57 [ttl_trd_qty] => 6878537 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.2 [chn_per] => 2.57 [ttl_trd_qty] => 7791921 [volume] => 913384 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.13 [chn_per] => 2.52 [ttl_trd_qty] => 8133577 [volume] => 341656 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.08 [chn_per] => 2.27 [ttl_trd_qty] => 8271976 [volume] => 138399 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.02 [chn_per] => 2.24 [ttl_trd_qty] => 8874512 [volume] => 602536 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.04 [chn_per] => 2.29 [ttl_trd_qty] => 9015457 [volume] => 140945 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.06 [chn_per] => 2.32 [ttl_trd_qty] => 10438698 [volume] => 1423241 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.06 [chn_per] => 2.34 [ttl_trd_qty] => 10797642 [volume] => 358944 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.05 [chn_per] => 2.22 [ttl_trd_qty] => 10958151 [volume] => 160509 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.02 [chn_per] => 2.22 [ttl_trd_qty] => 11596985 [volume] => 638834 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41 [chn_per] => 2.19 [ttl_trd_qty] => 11881511 [volume] => 284526 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.05 [chn_per] => 2.32 [ttl_trd_qty] => 12312739 [volume] => 431228 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.02 [chn_per] => 2.24 [ttl_trd_qty] => 12614157 [volume] => 301418 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.02 [chn_per] => 2.24 [ttl_trd_qty] => 13410949 [volume] => 796792 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 40.99 [chn_per] => 2.17 [ttl_trd_qty] => 14081637 [volume] => 670688 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 40.99 [chn_per] => 2.52 [ttl_trd_qty] => 14492953 [volume] => 411316 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.15 [chn_per] => 2.57 [ttl_trd_qty] => 16403548 [volume] => 1910595 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 40.25 [high_price] => 41.27 [low_price] => 40.24 [close_price] => 41.09 [chn_per] => 2.57 [ttl_trd_qty] => 16403548 [volume] => 0 ) ) [MTARTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7769 [high_price] => 7770 [low_price] => 7700 [close_price] => 7700 [chn_per] => 1.04 [ttl_trd_qty] => 8840 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7769 [high_price] => 7770 [low_price] => 7700 [close_price] => 7700 [chn_per] => 1.04 [ttl_trd_qty] => 8840 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7851.5 [chn_per] => 3.03 [ttl_trd_qty] => 55894 [volume] => 47054 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7865 [chn_per] => 3.21 [ttl_trd_qty] => 63336 [volume] => 7442 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7870 [chn_per] => 3.27 [ttl_trd_qty] => 69740 [volume] => 6404 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7880 [chn_per] => 3.41 [ttl_trd_qty] => 74662 [volume] => 4922 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7900 [chn_per] => 3.67 [ttl_trd_qty] => 80532 [volume] => 5870 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7890.5 [chn_per] => 3.54 [ttl_trd_qty] => 83946 [volume] => 3414 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7838.5 [chn_per] => 2.86 [ttl_trd_qty] => 86704 [volume] => 2758 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7838.5 [chn_per] => 2.86 [ttl_trd_qty] => 86704 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7823.5 [chn_per] => 2.66 [ttl_trd_qty] => 90125 [volume] => 3421 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7819 [chn_per] => 2.6 [ttl_trd_qty] => 95960 [volume] => 5835 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7819 [chn_per] => 2.6 [ttl_trd_qty] => 95960 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7776 [chn_per] => 2.04 [ttl_trd_qty] => 105330 [volume] => 9370 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7776 [chn_per] => 2.04 [ttl_trd_qty] => 107222 [volume] => 1892 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7776 [chn_per] => 2.04 [ttl_trd_qty] => 107222 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7778.5 [chn_per] => 2.07 [ttl_trd_qty] => 113660 [volume] => 6438 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7778 [chn_per] => 2.07 [ttl_trd_qty] => 115984 [volume] => 2324 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7775 [chn_per] => 2.03 [ttl_trd_qty] => 117188 [volume] => 1204 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7775 [chn_per] => 2.03 [ttl_trd_qty] => 122339 [volume] => 5151 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7775 [chn_per] => 2.03 [ttl_trd_qty] => 122339 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7783 [chn_per] => 2.13 [ttl_trd_qty] => 128156 [volume] => 5817 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7788 [chn_per] => 2.2 [ttl_trd_qty] => 131259 [volume] => 3103 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7779.5 [chn_per] => 2.09 [ttl_trd_qty] => 134740 [volume] => 3481 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7779.5 [chn_per] => 2.09 [ttl_trd_qty] => 134740 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7769 [high_price] => 7948 [low_price] => 7697 [close_price] => 7772 [chn_per] => 1.99 [ttl_trd_qty] => 167778 [volume] => 33038 ) ) [MTNL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 29.68 [high_price] => 29.68 [low_price] => 29.55 [close_price] => 29.55 [chn_per] => 0.03 [ttl_trd_qty] => 7263 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.68 [high_price] => 29.68 [low_price] => 29.5 [close_price] => 29.57 [chn_per] => 0.1 [ttl_trd_qty] => 90992 [volume] => 83729 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.68 [high_price] => 29.68 [low_price] => 29.5 [close_price] => 29.6 [chn_per] => 0.2 [ttl_trd_qty] => 95998 [volume] => 5006 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.68 [high_price] => 29.99 [low_price] => 29.5 [close_price] => 29.93 [chn_per] => 1.32 [ttl_trd_qty] => 204682 [volume] => 108684 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.68 [high_price] => 30.18 [low_price] => 29.5 [close_price] => 30.06 [chn_per] => 1.76 [ttl_trd_qty] => 407516 [volume] => 202834 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.68 [high_price] => 30.27 [low_price] => 29.5 [close_price] => 30.27 [chn_per] => 2.47 [ttl_trd_qty] => 469221 [volume] => 61705 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.68 [high_price] => 30.27 [low_price] => 29.5 [close_price] => 30.13 [chn_per] => 2 [ttl_trd_qty] => 474901 [volume] => 5680 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.68 [high_price] => 30.27 [low_price] => 29.5 [close_price] => 30.16 [chn_per] => 2.1 [ttl_trd_qty] => 533199 [volume] => 58298 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.68 [high_price] => 30.3 [low_price] => 29.5 [close_price] => 30.25 [chn_per] => 2.4 [ttl_trd_qty] => 583130 [volume] => 49931 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.68 [high_price] => 30.55 [low_price] => 29.5 [close_price] => 30.39 [chn_per] => 2.88 [ttl_trd_qty] => 759458 [volume] => 176328 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 30.55 [chn_per] => 3.42 [ttl_trd_qty] => 829177 [volume] => 69719 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 30.4 [chn_per] => 2.91 [ttl_trd_qty] => 872715 [volume] => 43538 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 30.21 [chn_per] => 2.27 [ttl_trd_qty] => 896716 [volume] => 24001 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 30.24 [chn_per] => 2.37 [ttl_trd_qty] => 909960 [volume] => 13244 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 30.16 [chn_per] => 2.1 [ttl_trd_qty] => 942074 [volume] => 32114 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 30.16 [chn_per] => 2.1 [ttl_trd_qty] => 942074 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 30.09 [chn_per] => 1.86 [ttl_trd_qty] => 973443 [volume] => 31369 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 29.98 [chn_per] => 1.49 [ttl_trd_qty] => 1008455 [volume] => 35012 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 29.98 [chn_per] => 1.49 [ttl_trd_qty] => 1008455 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 30.02 [chn_per] => 1.62 [ttl_trd_qty] => 1026027 [volume] => 17572 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 30.02 [chn_per] => 1.62 [ttl_trd_qty] => 1026027 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 29.99 [chn_per] => 1.52 [ttl_trd_qty] => 1053000 [volume] => 26973 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 30.01 [chn_per] => 1.59 [ttl_trd_qty] => 1079064 [volume] => 26064 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 30 [chn_per] => 1.56 [ttl_trd_qty] => 1097414 [volume] => 18350 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 30.04 [chn_per] => 1.69 [ttl_trd_qty] => 1098667 [volume] => 1253 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.68 [high_price] => 30.6 [low_price] => 29.5 [close_price] => 29.88 [chn_per] => 1.15 [ttl_trd_qty] => 1255817 [volume] => 157150 ) ) [MUFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 135.39 [high_price] => 136 [low_price] => 135 [close_price] => 135.9 [chn_per] => 1.52 [ttl_trd_qty] => 114270 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 135.39 [high_price] => 136 [low_price] => 135 [close_price] => 135.9 [chn_per] => 1.52 [ttl_trd_qty] => 114270 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.37 [close_price] => 136.18 [chn_per] => 1.73 [ttl_trd_qty] => 898831 [volume] => 784561 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.37 [close_price] => 136.54 [chn_per] => 2 [ttl_trd_qty] => 993714 [volume] => 94883 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.37 [close_price] => 136.54 [chn_per] => 2 [ttl_trd_qty] => 993714 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.37 [close_price] => 135.59 [chn_per] => 1.29 [ttl_trd_qty] => 1280885 [volume] => 287171 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.37 [close_price] => 134.65 [chn_per] => 0.59 [ttl_trd_qty] => 1401344 [volume] => 120459 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.01 [close_price] => 134.86 [chn_per] => 0.75 [ttl_trd_qty] => 1457340 [volume] => 55996 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.01 [close_price] => 134.86 [chn_per] => 0.75 [ttl_trd_qty] => 1457340 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.01 [close_price] => 134.61 [chn_per] => 0.56 [ttl_trd_qty] => 1543119 [volume] => 85779 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.01 [close_price] => 135.2 [chn_per] => 1 [ttl_trd_qty] => 1609911 [volume] => 66792 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.01 [close_price] => 134.97 [chn_per] => 0.83 [ttl_trd_qty] => 1622749 [volume] => 12838 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.01 [close_price] => 134.57 [chn_per] => 0.53 [ttl_trd_qty] => 1661756 [volume] => 39007 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.01 [close_price] => 134.48 [chn_per] => 0.46 [ttl_trd_qty] => 1665639 [volume] => 3883 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 135.39 [high_price] => 137 [low_price] => 134.01 [close_price] => 134.6 [chn_per] => 0.55 [ttl_trd_qty] => 1685764 [volume] => 20125 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 135.39 [high_price] => 137 [low_price] => 134 [close_price] => 134.18 [chn_per] => 0.24 [ttl_trd_qty] => 1720224 [volume] => 34460 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 135.39 [high_price] => 137 [low_price] => 133.64 [close_price] => 134 [chn_per] => 0.1 [ttl_trd_qty] => 1755100 [volume] => 34876 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 135.39 [high_price] => 137 [low_price] => 133.64 [close_price] => 134.29 [chn_per] => 0.32 [ttl_trd_qty] => 1782261 [volume] => 27161 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 135.39 [high_price] => 137 [low_price] => 133.64 [close_price] => 133.9 [chn_per] => 0.03 [ttl_trd_qty] => 1798733 [volume] => 16472 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 135.39 [high_price] => 137 [low_price] => 133.5 [close_price] => 133.9 [chn_per] => 0.03 [ttl_trd_qty] => 1829102 [volume] => 30369 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 135.39 [high_price] => 137 [low_price] => 133.5 [close_price] => 134.05 [chn_per] => 0.14 [ttl_trd_qty] => 1846775 [volume] => 17673 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 135.39 [high_price] => 137 [low_price] => 133.5 [close_price] => 133.81 [chn_per] => -0.04 [ttl_trd_qty] => 1869527 [volume] => 22752 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 135.39 [high_price] => 137 [low_price] => 133.16 [close_price] => 134.15 [chn_per] => 0.22 [ttl_trd_qty] => 1896982 [volume] => 27455 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 135.39 [high_price] => 137 [low_price] => 133.16 [close_price] => 134.11 [chn_per] => 0.19 [ttl_trd_qty] => 1905974 [volume] => 8992 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 135.39 [high_price] => 137 [low_price] => 133.16 [close_price] => 133.8 [chn_per] => -0.04 [ttl_trd_qty] => 1958857 [volume] => 52883 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 135.39 [high_price] => 137 [low_price] => 133.16 [close_price] => 133.8 [chn_per] => -0.04 [ttl_trd_qty] => 1958857 [volume] => 0 ) ) [MUFTI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 86 [high_price] => 86 [low_price] => 85.74 [close_price] => 85.74 [chn_per] => 0.68 [ttl_trd_qty] => 944 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 86 [high_price] => 86 [low_price] => 85.74 [close_price] => 85.74 [chn_per] => 0.68 [ttl_trd_qty] => 944 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 86 [high_price] => 86.38 [low_price] => 85.22 [close_price] => 86.38 [chn_per] => 1.43 [ttl_trd_qty] => 6031 [volume] => 5087 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 86 [high_price] => 86.5 [low_price] => 85.22 [close_price] => 86.5 [chn_per] => 1.57 [ttl_trd_qty] => 9604 [volume] => 3573 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 86 [high_price] => 86.5 [low_price] => 85.22 [close_price] => 86.5 [chn_per] => 1.57 [ttl_trd_qty] => 9604 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 86 [high_price] => 86.97 [low_price] => 85.22 [close_price] => 85.98 [chn_per] => 0.96 [ttl_trd_qty] => 17119 [volume] => 7515 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 86 [high_price] => 86.97 [low_price] => 85.22 [close_price] => 85.7 [chn_per] => 0.63 [ttl_trd_qty] => 20761 [volume] => 3642 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 86 [high_price] => 86.97 [low_price] => 85.22 [close_price] => 86.1 [chn_per] => 1.1 [ttl_trd_qty] => 21107 [volume] => 346 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 86 [high_price] => 86.97 [low_price] => 85.22 [close_price] => 86.1 [chn_per] => 1.1 [ttl_trd_qty] => 21107 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 86 [high_price] => 86.97 [low_price] => 85.22 [close_price] => 86.16 [chn_per] => 1.17 [ttl_trd_qty] => 25737 [volume] => 4630 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 86 [high_price] => 86.97 [low_price] => 85.22 [close_price] => 86.37 [chn_per] => 1.42 [ttl_trd_qty] => 26446 [volume] => 709 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 86 [high_price] => 86.97 [low_price] => 85.22 [close_price] => 86.4 [chn_per] => 1.46 [ttl_trd_qty] => 28062 [volume] => 1616 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 86 [high_price] => 86.97 [low_price] => 85.22 [close_price] => 86.15 [chn_per] => 1.16 [ttl_trd_qty] => 35841 [volume] => 7779 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 86 [high_price] => 86.97 [low_price] => 85.22 [close_price] => 86.49 [chn_per] => 1.56 [ttl_trd_qty] => 47454 [volume] => 11613 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 86 [high_price] => 87.34 [low_price] => 85.22 [close_price] => 86.35 [chn_per] => 1.4 [ttl_trd_qty] => 70088 [volume] => 22634 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 86 [high_price] => 87.34 [low_price] => 85.22 [close_price] => 86.4 [chn_per] => 1.46 [ttl_trd_qty] => 70897 [volume] => 809 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 86 [high_price] => 87.34 [low_price] => 85.22 [close_price] => 86.2 [chn_per] => 1.22 [ttl_trd_qty] => 70898 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 86 [high_price] => 87.34 [low_price] => 85.22 [close_price] => 86.58 [chn_per] => 1.67 [ttl_trd_qty] => 75522 [volume] => 4624 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 86 [high_price] => 87.34 [low_price] => 85.22 [close_price] => 86.5 [chn_per] => 1.57 [ttl_trd_qty] => 75874 [volume] => 352 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 86 [high_price] => 87.34 [low_price] => 85.22 [close_price] => 86.22 [chn_per] => 1.24 [ttl_trd_qty] => 76764 [volume] => 890 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 86 [high_price] => 87.34 [low_price] => 85.22 [close_price] => 86.24 [chn_per] => 1.27 [ttl_trd_qty] => 76785 [volume] => 21 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 86 [high_price] => 87.34 [low_price] => 85.22 [close_price] => 86.21 [chn_per] => 1.23 [ttl_trd_qty] => 79161 [volume] => 2376 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 86 [high_price] => 87.34 [low_price] => 85.22 [close_price] => 85.86 [chn_per] => 0.82 [ttl_trd_qty] => 80539 [volume] => 1378 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 86 [high_price] => 87.34 [low_price] => 85.22 [close_price] => 85.66 [chn_per] => 0.59 [ttl_trd_qty] => 94743 [volume] => 14204 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 86 [high_price] => 87.34 [low_price] => 85.22 [close_price] => 85.74 [chn_per] => 0.68 [ttl_trd_qty] => 101034 [volume] => 6291 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 86 [high_price] => 87.34 [low_price] => 85.22 [close_price] => 85.74 [chn_per] => 0.68 [ttl_trd_qty] => 101034 [volume] => 0 ) ) [MUKANDLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 132 [high_price] => 132.95 [low_price] => 132 [close_price] => 132.95 [chn_per] => 0.6 [ttl_trd_qty] => 411 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 132 [high_price] => 133.28 [low_price] => 132 [close_price] => 132.52 [chn_per] => 0.6 [ttl_trd_qty] => 411 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 132 [high_price] => 133.28 [low_price] => 132 [close_price] => 132.52 [chn_per] => 0.26 [ttl_trd_qty] => 6135 [volume] => 5724 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 132 [high_price] => 134.09 [low_price] => 132 [close_price] => 133.24 [chn_per] => 0.82 [ttl_trd_qty] => 18170 [volume] => 12035 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 132 [high_price] => 134.09 [low_price] => 132 [close_price] => 133.08 [chn_per] => 0.7 [ttl_trd_qty] => 18703 [volume] => 533 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 132 [high_price] => 134.09 [low_price] => 132 [close_price] => 133.45 [chn_per] => 0.7 [ttl_trd_qty] => 18703 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 132 [high_price] => 134.38 [low_price] => 132 [close_price] => 133.62 [chn_per] => 1.1 [ttl_trd_qty] => 23239 [volume] => 4536 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 132 [high_price] => 134.38 [low_price] => 132 [close_price] => 133.62 [chn_per] => 1.49 [ttl_trd_qty] => 30869 [volume] => 7630 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 132 [high_price] => 135.18 [low_price] => 132 [close_price] => 134.71 [chn_per] => 1.93 [ttl_trd_qty] => 32620 [volume] => 1751 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 132 [high_price] => 135.18 [low_price] => 132 [close_price] => 133.78 [chn_per] => 1.23 [ttl_trd_qty] => 34338 [volume] => 1718 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 132 [high_price] => 135.18 [low_price] => 132 [close_price] => 133.78 [chn_per] => 1.39 [ttl_trd_qty] => 35302 [volume] => 964 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 132 [high_price] => 135.18 [low_price] => 132 [close_price] => 133 [chn_per] => 1.39 [ttl_trd_qty] => 35302 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.75 [close_price] => 134 [chn_per] => 1.39 [ttl_trd_qty] => 300262 [volume] => 264960 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.75 [close_price] => 133.6 [chn_per] => 1.09 [ttl_trd_qty] => 303896 [volume] => 3634 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.75 [close_price] => 133.18 [chn_per] => 1.09 [ttl_trd_qty] => 303896 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.75 [close_price] => 132.94 [chn_per] => 0.59 [ttl_trd_qty] => 305152 [volume] => 1256 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.75 [close_price] => 132.99 [chn_per] => 0.59 [ttl_trd_qty] => 305152 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.75 [close_price] => 133.5 [chn_per] => 1.01 [ttl_trd_qty] => 306318 [volume] => 1166 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.75 [close_price] => 133.2 [chn_per] => 0.79 [ttl_trd_qty] => 307189 [volume] => 871 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.75 [close_price] => 132.62 [chn_per] => 0.35 [ttl_trd_qty] => 318010 [volume] => 10821 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.56 [close_price] => 132.06 [chn_per] => -0.08 [ttl_trd_qty] => 325056 [volume] => 7046 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.56 [close_price] => 132.06 [chn_per] => -0.08 [ttl_trd_qty] => 325056 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.56 [close_price] => 132.01 [chn_per] => -0.11 [ttl_trd_qty] => 330016 [volume] => 4960 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.56 [close_price] => 132.01 [chn_per] => -0.11 [ttl_trd_qty] => 330016 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.56 [close_price] => 132.31 [chn_per] => 0.11 [ttl_trd_qty] => 333152 [volume] => 3136 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 132 [high_price] => 135.18 [low_price] => 131.56 [close_price] => 132.6 [chn_per] => 0.33 [ttl_trd_qty] => 338279 [volume] => 5127 ) ) [MUKKA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 23.75 [high_price] => 23.8 [low_price] => 23.73 [close_price] => 23.73 [chn_per] => -0.38 [ttl_trd_qty] => 878 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 23.75 [high_price] => 23.8 [low_price] => 23.73 [close_price] => 23.73 [chn_per] => -0.38 [ttl_trd_qty] => 878 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 23.75 [high_price] => 24 [low_price] => 23.61 [close_price] => 23.84 [chn_per] => 0.08 [ttl_trd_qty] => 13268 [volume] => 12390 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 23.75 [high_price] => 24 [low_price] => 23.61 [close_price] => 23.86 [chn_per] => 0.17 [ttl_trd_qty] => 17936 [volume] => 4668 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 23.75 [high_price] => 24 [low_price] => 23.61 [close_price] => 23.86 [chn_per] => 0.17 [ttl_trd_qty] => 17936 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 23.75 [high_price] => 24 [low_price] => 23.61 [close_price] => 23.9 [chn_per] => 0.34 [ttl_trd_qty] => 25159 [volume] => 7223 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.05 [chn_per] => 0.97 [ttl_trd_qty] => 72452 [volume] => 47293 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.22 [chn_per] => 1.68 [ttl_trd_qty] => 87365 [volume] => 14913 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.22 [chn_per] => 1.68 [ttl_trd_qty] => 87365 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.1 [chn_per] => 1.18 [ttl_trd_qty] => 90788 [volume] => 3423 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.16 [chn_per] => 1.43 [ttl_trd_qty] => 94026 [volume] => 3238 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.14 [chn_per] => 1.34 [ttl_trd_qty] => 94489 [volume] => 463 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 23.9 [chn_per] => 0.34 [ttl_trd_qty] => 99859 [volume] => 5370 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 23.99 [chn_per] => 0.71 [ttl_trd_qty] => 102142 [volume] => 2283 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.11 [chn_per] => 1.22 [ttl_trd_qty] => 108961 [volume] => 6819 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.15 [chn_per] => 1.39 [ttl_trd_qty] => 115320 [volume] => 6359 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.15 [chn_per] => 1.39 [ttl_trd_qty] => 117412 [volume] => 2092 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.01 [chn_per] => 0.8 [ttl_trd_qty] => 121870 [volume] => 4458 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.02 [chn_per] => 0.84 [ttl_trd_qty] => 122402 [volume] => 532 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.02 [chn_per] => 0.84 [ttl_trd_qty] => 123788 [volume] => 1386 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.12 [chn_per] => 1.26 [ttl_trd_qty] => 124435 [volume] => 647 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 23.75 [high_price] => 24.24 [low_price] => 23.61 [close_price] => 24.03 [chn_per] => 0.88 [ttl_trd_qty] => 124861 [volume] => 426 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 23.75 [high_price] => 24.25 [low_price] => 23.61 [close_price] => 24.12 [chn_per] => 1.26 [ttl_trd_qty] => 150456 [volume] => 25595 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 23.75 [high_price] => 24.25 [low_price] => 23.61 [close_price] => 24.24 [chn_per] => 1.76 [ttl_trd_qty] => 160861 [volume] => 10405 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 23.75 [high_price] => 24.25 [low_price] => 23.61 [close_price] => 24.08 [chn_per] => 1.09 [ttl_trd_qty] => 165485 [volume] => 4624 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 23.75 [high_price] => 24.25 [low_price] => 23.61 [close_price] => 24.08 [chn_per] => 1.09 [ttl_trd_qty] => 165485 [volume] => 0 ) ) [MULTICAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.48 [close_price] => 16.48 [chn_per] => 0.3 [ttl_trd_qty] => 305 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.48 [close_price] => 16.48 [chn_per] => 0.3 [ttl_trd_qty] => 305 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.52 [chn_per] => 0.55 [ttl_trd_qty] => 9859 [volume] => 9554 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.54 [chn_per] => 0.67 [ttl_trd_qty] => 11109 [volume] => 1250 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.53 [chn_per] => 0.61 [ttl_trd_qty] => 12251 [volume] => 1142 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.54 [chn_per] => 0.67 [ttl_trd_qty] => 14805 [volume] => 2554 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.52 [chn_per] => 0.55 [ttl_trd_qty] => 15795 [volume] => 990 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.55 [chn_per] => 0.73 [ttl_trd_qty] => 30285 [volume] => 14490 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.51 [chn_per] => 0.49 [ttl_trd_qty] => 32369 [volume] => 2084 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.51 [chn_per] => 0.49 [ttl_trd_qty] => 32369 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.55 [chn_per] => 0.73 [ttl_trd_qty] => 45439 [volume] => 13070 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.55 [chn_per] => 0.73 [ttl_trd_qty] => 46498 [volume] => 1059 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.55 [chn_per] => 0.73 [ttl_trd_qty] => 46498 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.52 [chn_per] => 0.55 [ttl_trd_qty] => 48750 [volume] => 2252 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.54 [chn_per] => 0.67 [ttl_trd_qty] => 51457 [volume] => 2707 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.54 [chn_per] => 0.67 [ttl_trd_qty] => 51457 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.54 [chn_per] => 0.67 [ttl_trd_qty] => 53220 [volume] => 1763 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.53 [chn_per] => 0.61 [ttl_trd_qty] => 53522 [volume] => 302 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.55 [chn_per] => 0.73 [ttl_trd_qty] => 63648 [volume] => 10126 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.55 [chn_per] => 0.73 [ttl_trd_qty] => 63648 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.55 [chn_per] => 0.73 [ttl_trd_qty] => 63648 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.54 [chn_per] => 0.67 [ttl_trd_qty] => 68293 [volume] => 4645 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.55 [chn_per] => 0.73 [ttl_trd_qty] => 84823 [volume] => 16530 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.53 [chn_per] => 0.61 [ttl_trd_qty] => 91862 [volume] => 7039 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.53 [chn_per] => 0.61 [ttl_trd_qty] => 91862 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 16.84 [high_price] => 16.84 [low_price] => 16.46 [close_price] => 16.49 [chn_per] => 0.37 [ttl_trd_qty] => 116821 [volume] => 24959 ) ) [MUNJALAU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 92.88 [high_price] => 93.8 [low_price] => 92.88 [close_price] => 93.65 [chn_per] => 0.98 [ttl_trd_qty] => 1387 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 92.88 [high_price] => 93.8 [low_price] => 92.88 [close_price] => 93.65 [chn_per] => 0.98 [ttl_trd_qty] => 1387 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 94.24 [chn_per] => 1.62 [ttl_trd_qty] => 43825 [volume] => 42438 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 94.5 [chn_per] => 1.9 [ttl_trd_qty] => 55681 [volume] => 11856 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 94.5 [chn_per] => 1.9 [ttl_trd_qty] => 58562 [volume] => 2881 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 94.3 [chn_per] => 1.68 [ttl_trd_qty] => 62865 [volume] => 4303 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 94.3 [chn_per] => 1.68 [ttl_trd_qty] => 62865 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 94.79 [chn_per] => 2.21 [ttl_trd_qty] => 71694 [volume] => 8829 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 94.8 [chn_per] => 2.22 [ttl_trd_qty] => 71938 [volume] => 244 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 94.5 [chn_per] => 1.9 [ttl_trd_qty] => 74601 [volume] => 2663 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 94.43 [chn_per] => 1.82 [ttl_trd_qty] => 76312 [volume] => 1711 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 94.38 [chn_per] => 1.77 [ttl_trd_qty] => 79676 [volume] => 3364 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 93.76 [chn_per] => 1.1 [ttl_trd_qty] => 88145 [volume] => 8469 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 93.65 [chn_per] => 0.98 [ttl_trd_qty] => 91830 [volume] => 3685 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 93.65 [chn_per] => 0.98 [ttl_trd_qty] => 91830 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 93.61 [chn_per] => 0.94 [ttl_trd_qty] => 94531 [volume] => 2701 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.88 [close_price] => 93.79 [chn_per] => 1.13 [ttl_trd_qty] => 95793 [volume] => 1262 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.64 [close_price] => 93 [chn_per] => 0.28 [ttl_trd_qty] => 109643 [volume] => 13850 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.64 [close_price] => 93.01 [chn_per] => 0.29 [ttl_trd_qty] => 112321 [volume] => 2678 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.64 [close_price] => 93.01 [chn_per] => 0.29 [ttl_trd_qty] => 112321 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.64 [close_price] => 93.01 [chn_per] => 0.29 [ttl_trd_qty] => 119507 [volume] => 7186 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 92.88 [high_price] => 94.98 [low_price] => 92.64 [close_price] => 93.01 [chn_per] => 0.29 [ttl_trd_qty] => 119507 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 92.88 [high_price] => 101.6 [low_price] => 92.64 [close_price] => 98 [chn_per] => 5.67 [ttl_trd_qty] => 1192947 [volume] => 1073440 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 92.88 [high_price] => 105.9 [low_price] => 92.64 [close_price] => 105 [chn_per] => 13.22 [ttl_trd_qty] => 2532419 [volume] => 1339472 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 92.88 [high_price] => 109 [low_price] => 92.64 [close_price] => 101.46 [chn_per] => 9.4 [ttl_trd_qty] => 6724448 [volume] => 4192029 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 92.88 [high_price] => 109 [low_price] => 92.64 [close_price] => 101.46 [chn_per] => 9.4 [ttl_trd_qty] => 6724448 [volume] => 0 ) ) [MUNJALSHOW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 128.98 [high_price] => 128.98 [low_price] => 128.98 [close_price] => 128.98 [chn_per] => 0.72 [ttl_trd_qty] => 76 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 128.98 [high_price] => 128.98 [low_price] => 128 [close_price] => 128.14 [chn_per] => 0.06 [ttl_trd_qty] => 267 [volume] => 191 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 128.98 [high_price] => 128.98 [low_price] => 128 [close_price] => 128.66 [chn_per] => 0.47 [ttl_trd_qty] => 2851 [volume] => 2584 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 128.98 [high_price] => 128.98 [low_price] => 128 [close_price] => 128.66 [chn_per] => 0.47 [ttl_trd_qty] => 2851 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.26 [chn_per] => 0.16 [ttl_trd_qty] => 4255 [volume] => 1404 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.34 [chn_per] => 0.22 [ttl_trd_qty] => 5756 [volume] => 1501 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.5 [chn_per] => 0.34 [ttl_trd_qty] => 5980 [volume] => 224 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.78 [chn_per] => 0.56 [ttl_trd_qty] => 6362 [volume] => 382 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.78 [chn_per] => 0.56 [ttl_trd_qty] => 6362 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.34 [chn_per] => 0.22 [ttl_trd_qty] => 7012 [volume] => 650 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.33 [chn_per] => 0.21 [ttl_trd_qty] => 7112 [volume] => 100 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.11 [chn_per] => 0.04 [ttl_trd_qty] => 7162 [volume] => 50 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.29 [chn_per] => 0.18 [ttl_trd_qty] => 7320 [volume] => 158 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.98 [chn_per] => 0.72 [ttl_trd_qty] => 7820 [volume] => 500 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.32 [chn_per] => 0.2 [ttl_trd_qty] => 8320 [volume] => 500 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.69 [chn_per] => 0.49 [ttl_trd_qty] => 8422 [volume] => 102 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.21 [chn_per] => 0.12 [ttl_trd_qty] => 8504 [volume] => 82 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.1 [chn_per] => 0.03 [ttl_trd_qty] => 8790 [volume] => 286 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.1 [chn_per] => 0.03 [ttl_trd_qty] => 8790 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128.11 [chn_per] => 0.04 [ttl_trd_qty] => 9125 [volume] => 335 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 128 [close_price] => 128 [chn_per] => -0.05 [ttl_trd_qty] => 10376 [volume] => 1251 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 126.5 [close_price] => 127.96 [chn_per] => -0.08 [ttl_trd_qty] => 13013 [volume] => 2637 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 128.98 [high_price] => 129.26 [low_price] => 126.5 [close_price] => 127.96 [chn_per] => -0.08 [ttl_trd_qty] => 13013 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 128.98 [high_price] => 132.88 [low_price] => 126.5 [close_price] => 130.84 [chn_per] => 2.17 [ttl_trd_qty] => 51665 [volume] => 38652 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 128.98 [high_price] => 132.88 [low_price] => 126.5 [close_price] => 130.7 [chn_per] => 2.06 [ttl_trd_qty] => 64262 [volume] => 12597 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 128.98 [high_price] => 132.88 [low_price] => 126.5 [close_price] => 130.7 [chn_per] => 2.06 [ttl_trd_qty] => 64262 [volume] => 0 ) ) [MURUDCERA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 32.6 [high_price] => 32.6 [low_price] => 32.6 [close_price] => 32.6 [chn_per] => 1.56 [ttl_trd_qty] => 160 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 32.6 [high_price] => 32.6 [low_price] => 32.6 [close_price] => 32.6 [chn_per] => 1.56 [ttl_trd_qty] => 160 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 32.6 [high_price] => 32.6 [low_price] => 31.8 [close_price] => 32.48 [chn_per] => 1.18 [ttl_trd_qty] => 283 [volume] => 123 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 32.6 [high_price] => 32.6 [low_price] => 31.8 [close_price] => 32.47 [chn_per] => 1.15 [ttl_trd_qty] => 291 [volume] => 8 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 32.6 [high_price] => 32.6 [low_price] => 31.8 [close_price] => 32.1 [chn_per] => 0 [ttl_trd_qty] => 1606 [volume] => 1315 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 32.6 [high_price] => 32.6 [low_price] => 31.8 [close_price] => 32.1 [chn_per] => 0 [ttl_trd_qty] => 1606 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 32.6 [high_price] => 32.6 [low_price] => 31.8 [close_price] => 32.07 [chn_per] => -0.09 [ttl_trd_qty] => 1706 [volume] => 100 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 32.6 [high_price] => 32.6 [low_price] => 31.8 [close_price] => 32.5 [chn_per] => 1.25 [ttl_trd_qty] => 1985 [volume] => 279 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 32.6 [high_price] => 32.6 [low_price] => 31.8 [close_price] => 32.2 [chn_per] => 0.31 [ttl_trd_qty] => 1989 [volume] => 4 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 32.6 [high_price] => 32.6 [low_price] => 31.8 [close_price] => 32.2 [chn_per] => 0.31 [ttl_trd_qty] => 2065 [volume] => 76 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 32.6 [high_price] => 32.6 [low_price] => 31.8 [close_price] => 32.49 [chn_per] => 1.21 [ttl_trd_qty] => 5818 [volume] => 3753 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 32.6 [high_price] => 32.6 [low_price] => 31.8 [close_price] => 32.49 [chn_per] => 1.21 [ttl_trd_qty] => 5818 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.9 [chn_per] => 2.49 [ttl_trd_qty] => 10074 [volume] => 4256 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.23 [chn_per] => 0.4 [ttl_trd_qty] => 10206 [volume] => 132 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.23 [chn_per] => 0.4 [ttl_trd_qty] => 10206 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.8 [chn_per] => 2.18 [ttl_trd_qty] => 12036 [volume] => 1830 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.8 [chn_per] => 2.18 [ttl_trd_qty] => 12036 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.65 [chn_per] => 1.71 [ttl_trd_qty] => 16807 [volume] => 4771 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.63 [chn_per] => 1.65 [ttl_trd_qty] => 16808 [volume] => 1 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.17 [chn_per] => 0.22 [ttl_trd_qty] => 16820 [volume] => 12 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.56 [chn_per] => 1.43 [ttl_trd_qty] => 17032 [volume] => 212 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.56 [chn_per] => 1.43 [ttl_trd_qty] => 17032 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.56 [chn_per] => 1.43 [ttl_trd_qty] => 17052 [volume] => 20 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.56 [chn_per] => 1.43 [ttl_trd_qty] => 17052 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.3 [chn_per] => 0.62 [ttl_trd_qty] => 17149 [volume] => 97 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 32.6 [high_price] => 32.9 [low_price] => 31.8 [close_price] => 32.02 [chn_per] => -0.25 [ttl_trd_qty] => 19022 [volume] => 1873 ) ) [MUTHOOTCAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 204 [chn_per] => 0.45 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 202.74 [high_price] => 202.74 [low_price] => 202.72 [close_price] => 202.72 [chn_per] => -0.18 [ttl_trd_qty] => 100 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 202.74 [high_price] => 203.96 [low_price] => 202.72 [close_price] => 203.5 [chn_per] => 0.21 [ttl_trd_qty] => 258 [volume] => 158 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 202.74 [high_price] => 203.96 [low_price] => 202.72 [close_price] => 203.5 [chn_per] => 0.21 [ttl_trd_qty] => 258 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 202.74 [high_price] => 203.96 [low_price] => 202.51 [close_price] => 202.51 [chn_per] => -0.28 [ttl_trd_qty] => 1188 [volume] => 930 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 202.74 [high_price] => 203.96 [low_price] => 202.51 [close_price] => 202.61 [chn_per] => -0.23 [ttl_trd_qty] => 1328 [volume] => 140 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 202.74 [high_price] => 203.96 [low_price] => 202.51 [close_price] => 202.56 [chn_per] => -0.26 [ttl_trd_qty] => 1495 [volume] => 167 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 202.74 [high_price] => 204 [low_price] => 202.51 [close_price] => 204 [chn_per] => 0.45 [ttl_trd_qty] => 2360 [volume] => 865 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 202.74 [high_price] => 204 [low_price] => 202.51 [close_price] => 204 [chn_per] => 0.45 [ttl_trd_qty] => 2360 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 202.74 [high_price] => 204.5 [low_price] => 202.51 [close_price] => 204.5 [chn_per] => 0.7 [ttl_trd_qty] => 2591 [volume] => 231 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 202.74 [high_price] => 206 [low_price] => 202.51 [close_price] => 204.34 [chn_per] => 0.62 [ttl_trd_qty] => 5778 [volume] => 3187 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 202.74 [high_price] => 206.48 [low_price] => 202.51 [close_price] => 206.42 [chn_per] => 1.64 [ttl_trd_qty] => 6483 [volume] => 705 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 202.74 [high_price] => 206.48 [low_price] => 202.51 [close_price] => 204.3 [chn_per] => 0.6 [ttl_trd_qty] => 7427 [volume] => 944 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 202.74 [high_price] => 207 [low_price] => 202.51 [close_price] => 206.05 [chn_per] => 1.46 [ttl_trd_qty] => 8485 [volume] => 1058 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 202.74 [high_price] => 207 [low_price] => 202.51 [close_price] => 205 [chn_per] => 0.95 [ttl_trd_qty] => 8810 [volume] => 325 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 202.74 [high_price] => 207 [low_price] => 202.51 [close_price] => 205.8 [chn_per] => 1.34 [ttl_trd_qty] => 8832 [volume] => 22 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 202.74 [high_price] => 207 [low_price] => 202.51 [close_price] => 205 [chn_per] => 0.95 [ttl_trd_qty] => 8883 [volume] => 51 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 202.74 [high_price] => 207 [low_price] => 201.52 [close_price] => 205.21 [chn_per] => 1.05 [ttl_trd_qty] => 9947 [volume] => 1064 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 202.74 [high_price] => 207 [low_price] => 201.52 [close_price] => 205.21 [chn_per] => 1.05 [ttl_trd_qty] => 9947 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 202.74 [high_price] => 207 [low_price] => 201.52 [close_price] => 204.99 [chn_per] => 0.94 [ttl_trd_qty] => 9967 [volume] => 20 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 202.74 [high_price] => 207 [low_price] => 201.52 [close_price] => 204.99 [chn_per] => 0.94 [ttl_trd_qty] => 9967 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 202.74 [high_price] => 207 [low_price] => 201.52 [close_price] => 203.82 [chn_per] => 0.36 [ttl_trd_qty] => 10002 [volume] => 35 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 202.74 [high_price] => 207 [low_price] => 201.52 [close_price] => 203.82 [chn_per] => 0.36 [ttl_trd_qty] => 10002 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 202.74 [high_price] => 207 [low_price] => 201.52 [close_price] => 205.49 [chn_per] => 1.19 [ttl_trd_qty] => 10632 [volume] => 630 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 202.74 [high_price] => 207 [low_price] => 201.52 [close_price] => 204.73 [chn_per] => 0.81 [ttl_trd_qty] => 10659 [volume] => 27 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 202.74 [high_price] => 207 [low_price] => 201.52 [close_price] => 204.73 [chn_per] => 0.81 [ttl_trd_qty] => 10659 [volume] => 0 ) ) [MUTHOOTFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2982.8 [close_price] => 2983 [chn_per] => -0.48 [ttl_trd_qty] => 8300 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2966.9 [chn_per] => -1.01 [ttl_trd_qty] => 72164 [volume] => 63864 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2977.7 [chn_per] => -0.65 [ttl_trd_qty] => 107182 [volume] => 35018 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2977.7 [chn_per] => -0.65 [ttl_trd_qty] => 107182 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2965 [chn_per] => -1.08 [ttl_trd_qty] => 126538 [volume] => 19356 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2977 [chn_per] => -0.68 [ttl_trd_qty] => 154202 [volume] => 27664 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2973.9 [chn_per] => -0.78 [ttl_trd_qty] => 166734 [volume] => 12532 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2976.7 [chn_per] => -0.69 [ttl_trd_qty] => 179404 [volume] => 12670 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2976.7 [chn_per] => -0.69 [ttl_trd_qty] => 179404 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2986.3 [chn_per] => -0.37 [ttl_trd_qty] => 193434 [volume] => 14030 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2968.9 [chn_per] => -0.95 [ttl_trd_qty] => 216051 [volume] => 22617 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2966.1 [chn_per] => -1.04 [ttl_trd_qty] => 220478 [volume] => 4427 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2966 [chn_per] => -1.04 [ttl_trd_qty] => 224604 [volume] => 4126 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.9 [close_price] => 2960.5 [chn_per] => -1.23 [ttl_trd_qty] => 280057 [volume] => 55453 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2952.4 [close_price] => 2955.1 [chn_per] => -1.41 [ttl_trd_qty] => 300852 [volume] => 20795 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2936.2 [close_price] => 2936.5 [chn_per] => -2.03 [ttl_trd_qty] => 345300 [volume] => 44448 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2925 [close_price] => 2932 [chn_per] => -2.18 [ttl_trd_qty] => 404714 [volume] => 59414 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2925 [close_price] => 2933.3 [chn_per] => -2.14 [ttl_trd_qty] => 422346 [volume] => 17632 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2925 [close_price] => 2933.3 [chn_per] => -2.14 [ttl_trd_qty] => 422346 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2925 [close_price] => 2935.7 [chn_per] => -2.06 [ttl_trd_qty] => 466163 [volume] => 43817 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2925 [close_price] => 2938.3 [chn_per] => -1.97 [ttl_trd_qty] => 477441 [volume] => 11278 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2925 [close_price] => 2929 [chn_per] => -2.28 [ttl_trd_qty] => 497089 [volume] => 19648 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2925 [close_price] => 2929 [chn_per] => -2.28 [ttl_trd_qty] => 497089 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2918 [close_price] => 2930.3 [chn_per] => -2.24 [ttl_trd_qty] => 535455 [volume] => 38366 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2918 [close_price] => 2926.4 [chn_per] => -2.37 [ttl_trd_qty] => 568158 [volume] => 32703 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2988.4 [high_price] => 3004.1 [low_price] => 2918 [close_price] => 2926.4 [chn_per] => -2.37 [ttl_trd_qty] => 569022 [volume] => 864 ) ) [MUTHOOTMF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 214.37 [high_price] => 215.37 [low_price] => 214.37 [close_price] => 214.5 [chn_per] => 0.06 [ttl_trd_qty] => 1437 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 214.37 [high_price] => 215.37 [low_price] => 214.37 [close_price] => 214.5 [chn_per] => 0.06 [ttl_trd_qty] => 1437 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 214.37 [high_price] => 215.37 [low_price] => 211.81 [close_price] => 213.69 [chn_per] => -0.32 [ttl_trd_qty] => 15898 [volume] => 14461 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 214.37 [high_price] => 215.37 [low_price] => 211.81 [close_price] => 212.39 [chn_per] => -0.92 [ttl_trd_qty] => 26140 [volume] => 10242 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 214.37 [high_price] => 215.37 [low_price] => 211.21 [close_price] => 211.52 [chn_per] => -1.33 [ttl_trd_qty] => 31375 [volume] => 5235 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 214.37 [high_price] => 215.37 [low_price] => 211.21 [close_price] => 211.52 [chn_per] => -1.33 [ttl_trd_qty] => 31375 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 214.37 [high_price] => 215.37 [low_price] => 209.95 [close_price] => 212.35 [chn_per] => -0.94 [ttl_trd_qty] => 59554 [volume] => 28179 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 214.37 [high_price] => 216 [low_price] => 209.95 [close_price] => 213.61 [chn_per] => -0.35 [ttl_trd_qty] => 83967 [volume] => 24413 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 214.37 [high_price] => 216.01 [low_price] => 209.95 [close_price] => 214.71 [chn_per] => 0.16 [ttl_trd_qty] => 110513 [volume] => 26546 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 214.37 [high_price] => 216.01 [low_price] => 209.95 [close_price] => 214.37 [chn_per] => 0 [ttl_trd_qty] => 112867 [volume] => 2354 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 214.37 [high_price] => 216.01 [low_price] => 209.95 [close_price] => 215 [chn_per] => 0.29 [ttl_trd_qty] => 119206 [volume] => 6339 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 214.37 [high_price] => 216.01 [low_price] => 209.95 [close_price] => 215 [chn_per] => 0.29 [ttl_trd_qty] => 119206 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 214.37 [high_price] => 216.01 [low_price] => 209.95 [close_price] => 214.15 [chn_per] => -0.1 [ttl_trd_qty] => 137900 [volume] => 18694 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 214.37 [high_price] => 216.01 [low_price] => 209.95 [close_price] => 214.49 [chn_per] => 0.06 [ttl_trd_qty] => 141972 [volume] => 4072 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 214.37 [high_price] => 216.01 [low_price] => 209.95 [close_price] => 214.49 [chn_per] => 0.06 [ttl_trd_qty] => 141972 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 214.37 [high_price] => 220 [low_price] => 209.95 [close_price] => 219.5 [chn_per] => 2.39 [ttl_trd_qty] => 312141 [volume] => 170169 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 214.37 [high_price] => 220 [low_price] => 209.95 [close_price] => 219.5 [chn_per] => 2.39 [ttl_trd_qty] => 312141 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 214.37 [high_price] => 221 [low_price] => 209.95 [close_price] => 219.37 [chn_per] => 2.33 [ttl_trd_qty] => 457972 [volume] => 145831 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 214.37 [high_price] => 221 [low_price] => 209.95 [close_price] => 220.27 [chn_per] => 2.75 [ttl_trd_qty] => 506620 [volume] => 48648 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 214.37 [high_price] => 222 [low_price] => 209.95 [close_price] => 221.6 [chn_per] => 3.37 [ttl_trd_qty] => 571743 [volume] => 65123 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 214.37 [high_price] => 222.9 [low_price] => 209.95 [close_price] => 221.77 [chn_per] => 3.45 [ttl_trd_qty] => 632106 [volume] => 60363 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 214.37 [high_price] => 222.9 [low_price] => 209.95 [close_price] => 221.77 [chn_per] => 3.45 [ttl_trd_qty] => 632106 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 214.37 [high_price] => 222.9 [low_price] => 209.95 [close_price] => 220.1 [chn_per] => 2.67 [ttl_trd_qty] => 680175 [volume] => 48069 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 214.37 [high_price] => 222.9 [low_price] => 209.95 [close_price] => 220.1 [chn_per] => 2.67 [ttl_trd_qty] => 680175 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 214.37 [high_price] => 222.9 [low_price] => 209.95 [close_price] => 220.26 [chn_per] => 2.75 [ttl_trd_qty] => 718013 [volume] => 37838 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 214.37 [high_price] => 222.9 [low_price] => 209.95 [close_price] => 220.95 [chn_per] => 3.07 [ttl_trd_qty] => 772279 [volume] => 54266 ) ) [MVGJL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 146.74 [high_price] => 146.74 [low_price] => 146.74 [close_price] => 146.74 [chn_per] => 0.81 [ttl_trd_qty] => 8 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 146.74 [high_price] => 146.74 [low_price] => 146.74 [close_price] => 146.74 [chn_per] => 0.81 [ttl_trd_qty] => 8 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 146.74 [high_price] => 146.79 [low_price] => 145.62 [close_price] => 146.78 [chn_per] => 0.84 [ttl_trd_qty] => 1683 [volume] => 1675 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 146.74 [high_price] => 147.05 [low_price] => 145.62 [close_price] => 147.05 [chn_per] => 1.02 [ttl_trd_qty] => 2570 [volume] => 887 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 146.74 [high_price] => 147.05 [low_price] => 145.62 [close_price] => 147.05 [chn_per] => 1.02 [ttl_trd_qty] => 2570 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 146.74 [high_price] => 147.05 [low_price] => 145.62 [close_price] => 146.01 [chn_per] => 0.31 [ttl_trd_qty] => 4300 [volume] => 1730 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 146.74 [high_price] => 147.05 [low_price] => 145.62 [close_price] => 146 [chn_per] => 0.3 [ttl_trd_qty] => 10864 [volume] => 6564 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 146.74 [high_price] => 147.05 [low_price] => 145.41 [close_price] => 145.41 [chn_per] => -0.1 [ttl_trd_qty] => 15049 [volume] => 4185 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 146.74 [high_price] => 147.05 [low_price] => 145.41 [close_price] => 145.41 [chn_per] => -0.1 [ttl_trd_qty] => 15049 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 146.74 [high_price] => 148.39 [low_price] => 145.24 [close_price] => 146.14 [chn_per] => 0.4 [ttl_trd_qty] => 25658 [volume] => 10609 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 146.74 [high_price] => 148.39 [low_price] => 145.24 [close_price] => 146.39 [chn_per] => 0.57 [ttl_trd_qty] => 27918 [volume] => 2260 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 146.74 [high_price] => 148.39 [low_price] => 145.24 [close_price] => 145.81 [chn_per] => 0.17 [ttl_trd_qty] => 28032 [volume] => 114 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 146.74 [high_price] => 148.39 [low_price] => 145.1 [close_price] => 145.3 [chn_per] => -0.18 [ttl_trd_qty] => 29880 [volume] => 1848 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 146.74 [high_price] => 148.39 [low_price] => 145.1 [close_price] => 145.11 [chn_per] => -0.31 [ttl_trd_qty] => 29882 [volume] => 2 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 146.74 [high_price] => 148.39 [low_price] => 145.1 [close_price] => 145.4 [chn_per] => -0.11 [ttl_trd_qty] => 30821 [volume] => 939 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 146.74 [high_price] => 148.39 [low_price] => 145.1 [close_price] => 145.18 [chn_per] => -0.26 [ttl_trd_qty] => 31217 [volume] => 396 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 146.74 [high_price] => 148.39 [low_price] => 144.46 [close_price] => 144.86 [chn_per] => -0.48 [ttl_trd_qty] => 33452 [volume] => 2235 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 146.74 [high_price] => 148.39 [low_price] => 144.46 [close_price] => 146.35 [chn_per] => 0.54 [ttl_trd_qty] => 35373 [volume] => 1921 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 146.74 [high_price] => 148.39 [low_price] => 144.46 [close_price] => 146.58 [chn_per] => 0.7 [ttl_trd_qty] => 35462 [volume] => 89 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 146.74 [high_price] => 148.39 [low_price] => 144.46 [close_price] => 146.12 [chn_per] => 0.38 [ttl_trd_qty] => 37170 [volume] => 1708 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 146.74 [high_price] => 148.39 [low_price] => 144.46 [close_price] => 147.89 [chn_per] => 1.6 [ttl_trd_qty] => 43379 [volume] => 6209 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 146.74 [high_price] => 148.9 [low_price] => 144.46 [close_price] => 148 [chn_per] => 1.68 [ttl_trd_qty] => 55744 [volume] => 12365 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 146.74 [high_price] => 148.9 [low_price] => 144.46 [close_price] => 147.04 [chn_per] => 1.02 [ttl_trd_qty] => 57306 [volume] => 1562 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 146.74 [high_price] => 148.9 [low_price] => 144.46 [close_price] => 147.03 [chn_per] => 1.01 [ttl_trd_qty] => 57664 [volume] => 358 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 146.74 [high_price] => 148.9 [low_price] => 144.46 [close_price] => 147.22 [chn_per] => 1.14 [ttl_trd_qty] => 60865 [volume] => 3201 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 146.74 [high_price] => 148.9 [low_price] => 144.46 [close_price] => 147.22 [chn_per] => 1.14 [ttl_trd_qty] => 60865 [volume] => 0 ) ) [MWL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 384 [high_price] => 384 [low_price] => 381.85 [close_price] => 381.95 [chn_per] => 1.65 [ttl_trd_qty] => 1385 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 384 [high_price] => 384 [low_price] => 376.55 [close_price] => 377.8 [chn_per] => 0.55 [ttl_trd_qty] => 10942 [volume] => 9557 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 384 [high_price] => 384 [low_price] => 374.8 [close_price] => 376.95 [chn_per] => 0.32 [ttl_trd_qty] => 25931 [volume] => 14989 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 384 [high_price] => 384 [low_price] => 374.8 [close_price] => 376.95 [chn_per] => 0.32 [ttl_trd_qty] => 25931 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 384 [high_price] => 384 [low_price] => 374.8 [close_price] => 377.15 [chn_per] => 0.37 [ttl_trd_qty] => 30009 [volume] => 4078 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 384 [high_price] => 384 [low_price] => 374.8 [close_price] => 377.15 [chn_per] => 0.37 [ttl_trd_qty] => 30009 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 375.05 [chn_per] => -0.19 [ttl_trd_qty] => 33250 [volume] => 3241 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.95 [chn_per] => 0.59 [ttl_trd_qty] => 36298 [volume] => 3048 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.7 [chn_per] => 0.52 [ttl_trd_qty] => 37151 [volume] => 853 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.85 [chn_per] => 0.56 [ttl_trd_qty] => 39817 [volume] => 2666 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.85 [chn_per] => 0.56 [ttl_trd_qty] => 39817 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 376.95 [chn_per] => 0.32 [ttl_trd_qty] => 40501 [volume] => 684 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 376.95 [chn_per] => 0.32 [ttl_trd_qty] => 40501 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.75 [chn_per] => 0.53 [ttl_trd_qty] => 42052 [volume] => 1551 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.85 [chn_per] => 0.56 [ttl_trd_qty] => 42258 [volume] => 206 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.75 [chn_per] => 0.53 [ttl_trd_qty] => 42780 [volume] => 522 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.85 [chn_per] => 0.56 [ttl_trd_qty] => 42992 [volume] => 212 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.85 [chn_per] => 0.56 [ttl_trd_qty] => 43042 [volume] => 50 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.5 [chn_per] => 0.47 [ttl_trd_qty] => 44367 [volume] => 1325 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.85 [chn_per] => 0.56 [ttl_trd_qty] => 44589 [volume] => 222 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.9 [chn_per] => 0.57 [ttl_trd_qty] => 44833 [volume] => 244 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.95 [chn_per] => 0.59 [ttl_trd_qty] => 45267 [volume] => 434 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.95 [chn_per] => 0.59 [ttl_trd_qty] => 45267 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 378.25 [chn_per] => 0.67 [ttl_trd_qty] => 47201 [volume] => 1934 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 378.25 [chn_per] => 0.67 [ttl_trd_qty] => 47201 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 384 [high_price] => 384 [low_price] => 374.05 [close_price] => 377.6 [chn_per] => 0.49 [ttl_trd_qty] => 49085 [volume] => 1884 ) ) [NACLIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 222.1 [high_price] => 224.9 [low_price] => 222.1 [close_price] => 224.9 [chn_per] => 1.88 [ttl_trd_qty] => 83072 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 222.1 [high_price] => 232.6 [low_price] => 222.1 [close_price] => 230.93 [chn_per] => 4.61 [ttl_trd_qty] => 1065970 [volume] => 982898 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 232.12 [chn_per] => 5.15 [ttl_trd_qty] => 1975350 [volume] => 909380 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 232.08 [chn_per] => 5.13 [ttl_trd_qty] => 2647509 [volume] => 672159 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 232.08 [chn_per] => 5.13 [ttl_trd_qty] => 2647509 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 230.2 [chn_per] => 4.28 [ttl_trd_qty] => 3114319 [volume] => 466810 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 230.2 [chn_per] => 4.28 [ttl_trd_qty] => 3114319 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 231.5 [chn_per] => 4.87 [ttl_trd_qty] => 3507556 [volume] => 393237 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 229.61 [chn_per] => 4.01 [ttl_trd_qty] => 3589160 [volume] => 81604 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 228.47 [chn_per] => 3.49 [ttl_trd_qty] => 3633153 [volume] => 43993 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 229.89 [chn_per] => 4.14 [ttl_trd_qty] => 3740007 [volume] => 106854 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 229.89 [chn_per] => 4.14 [ttl_trd_qty] => 3740007 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 225.21 [chn_per] => 2.02 [ttl_trd_qty] => 3968849 [volume] => 228842 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 227.49 [chn_per] => 3.05 [ttl_trd_qty] => 4046898 [volume] => 78049 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 227.49 [chn_per] => 3.05 [ttl_trd_qty] => 4046898 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 226.65 [chn_per] => 2.67 [ttl_trd_qty] => 4112526 [volume] => 65628 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 226.83 [chn_per] => 2.75 [ttl_trd_qty] => 4141828 [volume] => 29302 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 226.33 [chn_per] => 2.52 [ttl_trd_qty] => 4174822 [volume] => 32994 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 222.1 [close_price] => 225.85 [chn_per] => 2.31 [ttl_trd_qty] => 4201626 [volume] => 26804 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 219.54 [close_price] => 222.4 [chn_per] => 0.74 [ttl_trd_qty] => 4442766 [volume] => 241140 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 219.54 [close_price] => 222.4 [chn_per] => 0.74 [ttl_trd_qty] => 4442766 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 219.54 [close_price] => 224.47 [chn_per] => 1.68 [ttl_trd_qty] => 4674308 [volume] => 231542 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 219.54 [close_price] => 226.61 [chn_per] => 2.65 [ttl_trd_qty] => 4749292 [volume] => 74984 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 219.54 [close_price] => 226.69 [chn_per] => 2.69 [ttl_trd_qty] => 4856200 [volume] => 106908 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 219.54 [close_price] => 223.94 [chn_per] => 1.44 [ttl_trd_qty] => 5025012 [volume] => 168812 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 222.1 [high_price] => 235.58 [low_price] => 219.54 [close_price] => 223.94 [chn_per] => 1.44 [ttl_trd_qty] => 5025012 [volume] => 0 ) ) [NAGAFERT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3.19 [high_price] => 3.19 [low_price] => 3.19 [close_price] => 3.19 [chn_per] => -4.78 [ttl_trd_qty] => 149088 [volume] => 0 ) ) [NAHARCAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 249.5 [chn_per] => -0.08 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 249.5 [chn_per] => -0.08 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 246.12 [high_price] => 248 [low_price] => 246.1 [close_price] => 248 [chn_per] => -0.68 [ttl_trd_qty] => 101 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 246.12 [high_price] => 251 [low_price] => 246.1 [close_price] => 251 [chn_per] => 0.52 [ttl_trd_qty] => 131 [volume] => 30 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 253 [chn_per] => 1.32 [ttl_trd_qty] => 231 [volume] => 100 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 253 [chn_per] => 1.32 [ttl_trd_qty] => 231 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 253 [chn_per] => 1.32 [ttl_trd_qty] => 231 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 248.01 [chn_per] => -0.68 [ttl_trd_qty] => 252 [volume] => 21 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 252.37 [chn_per] => 1.07 [ttl_trd_qty] => 253 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 252.37 [chn_per] => 1.07 [ttl_trd_qty] => 253 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 252.37 [chn_per] => 1.07 [ttl_trd_qty] => 253 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 252.37 [chn_per] => 1.07 [ttl_trd_qty] => 253 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 252.37 [chn_per] => 1.07 [ttl_trd_qty] => 253 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 252.37 [chn_per] => 1.07 [ttl_trd_qty] => 253 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 252.37 [chn_per] => 1.07 [ttl_trd_qty] => 253 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 250 [chn_per] => 0.12 [ttl_trd_qty] => 301 [volume] => 48 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 250 [chn_per] => 0.12 [ttl_trd_qty] => 301 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 250 [chn_per] => 0.12 [ttl_trd_qty] => 451 [volume] => 150 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 250 [chn_per] => 0.12 [ttl_trd_qty] => 451 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 250 [chn_per] => 0.12 [ttl_trd_qty] => 451 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 250 [chn_per] => 0.12 [ttl_trd_qty] => 451 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 250 [chn_per] => 0.12 [ttl_trd_qty] => 451 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 247 [chn_per] => -1.08 [ttl_trd_qty] => 546 [volume] => 95 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 247 [chn_per] => -1.08 [ttl_trd_qty] => 546 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 247.03 [chn_per] => -1.07 [ttl_trd_qty] => 547 [volume] => 1 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 246.12 [high_price] => 253 [low_price] => 246.1 [close_price] => 247.03 [chn_per] => -1.07 [ttl_trd_qty] => 547 [volume] => 0 ) ) [NAHARINDUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 116.7 [chn_per] => -0.13 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.8 [close_price] => 119.38 [chn_per] => 2.17 [ttl_trd_qty] => 69 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.8 [close_price] => 119.38 [chn_per] => 2.17 [ttl_trd_qty] => 69 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.8 [close_price] => 119.38 [chn_per] => 2.17 [ttl_trd_qty] => 69 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.8 [close_price] => 119.38 [chn_per] => 2.17 [ttl_trd_qty] => 69 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.6 [close_price] => 117.15 [chn_per] => 0.26 [ttl_trd_qty] => 1706 [volume] => 1637 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 116.98 [chn_per] => 0.11 [ttl_trd_qty] => 1936 [volume] => 230 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.51 [chn_per] => 0.56 [ttl_trd_qty] => 1978 [volume] => 42 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.51 [chn_per] => 0.56 [ttl_trd_qty] => 1978 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.74 [chn_per] => 0.76 [ttl_trd_qty] => 2379 [volume] => 401 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.99 [chn_per] => 0.98 [ttl_trd_qty] => 2914 [volume] => 535 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 118.25 [chn_per] => 1.2 [ttl_trd_qty] => 3035 [volume] => 121 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.65 [chn_per] => 0.68 [ttl_trd_qty] => 3036 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.56 [chn_per] => 0.61 [ttl_trd_qty] => 3649 [volume] => 613 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.56 [chn_per] => 0.61 [ttl_trd_qty] => 3649 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.54 [chn_per] => 0.59 [ttl_trd_qty] => 3768 [volume] => 119 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.54 [chn_per] => 0.59 [ttl_trd_qty] => 3768 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.54 [chn_per] => 0.59 [ttl_trd_qty] => 3768 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.54 [chn_per] => 0.59 [ttl_trd_qty] => 3768 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 118.1 [chn_per] => 1.07 [ttl_trd_qty] => 3914 [volume] => 146 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.5 [chn_per] => 0.56 [ttl_trd_qty] => 3940 [volume] => 26 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 118 [chn_per] => 0.98 [ttl_trd_qty] => 4849 [volume] => 909 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 118 [chn_per] => 0.98 [ttl_trd_qty] => 4849 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.89 [chn_per] => 0.89 [ttl_trd_qty] => 5352 [volume] => 503 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.82 [chn_per] => 0.83 [ttl_trd_qty] => 5940 [volume] => 588 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 116.83 [high_price] => 119.45 [low_price] => 116.51 [close_price] => 117.82 [chn_per] => 0.83 [ttl_trd_qty] => 5940 [volume] => 0 ) ) [NAHARPOLY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 252 [chn_per] => -0.04 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 252 [chn_per] => -0.04 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 253.95 [chn_per] => 0.73 [ttl_trd_qty] => 2455 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 252.15 [chn_per] => 0.02 [ttl_trd_qty] => 2745 [volume] => 290 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 251.25 [chn_per] => -0.34 [ttl_trd_qty] => 3412 [volume] => 667 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 251.25 [chn_per] => -0.34 [ttl_trd_qty] => 3412 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 252.6 [chn_per] => 0.2 [ttl_trd_qty] => 3693 [volume] => 281 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 252.45 [chn_per] => 0.14 [ttl_trd_qty] => 3695 [volume] => 2 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 252.45 [chn_per] => 0.14 [ttl_trd_qty] => 3711 [volume] => 16 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 252 [chn_per] => -0.04 [ttl_trd_qty] => 3810 [volume] => 99 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 252 [chn_per] => -0.04 [ttl_trd_qty] => 3810 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 252 [chn_per] => -0.04 [ttl_trd_qty] => 3810 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 251.95 [chn_per] => -0.06 [ttl_trd_qty] => 4128 [volume] => 318 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 250.35 [chn_per] => -0.69 [ttl_trd_qty] => 4374 [volume] => 246 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.2 [close_price] => 250.35 [chn_per] => -0.69 [ttl_trd_qty] => 4374 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.15 [close_price] => 250.55 [chn_per] => -0.61 [ttl_trd_qty] => 4484 [volume] => 110 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.15 [close_price] => 250.55 [chn_per] => -0.61 [ttl_trd_qty] => 4484 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.15 [close_price] => 251 [chn_per] => -0.44 [ttl_trd_qty] => 4534 [volume] => 50 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.15 [close_price] => 251.3 [chn_per] => -0.32 [ttl_trd_qty] => 4553 [volume] => 19 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.15 [close_price] => 250.75 [chn_per] => -0.54 [ttl_trd_qty] => 4672 [volume] => 119 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.15 [close_price] => 251.35 [chn_per] => -0.3 [ttl_trd_qty] => 4693 [volume] => 21 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.15 [close_price] => 251.35 [chn_per] => -0.3 [ttl_trd_qty] => 4693 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.15 [close_price] => 250.95 [chn_per] => -0.46 [ttl_trd_qty] => 4753 [volume] => 60 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.15 [close_price] => 250.95 [chn_per] => -0.46 [ttl_trd_qty] => 4753 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.15 [close_price] => 252.9 [chn_per] => 0.32 [ttl_trd_qty] => 4985 [volume] => 232 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 252.1 [high_price] => 259.45 [low_price] => 250.15 [close_price] => 254.9 [chn_per] => 1.11 [ttl_trd_qty] => 6387 [volume] => 1402 ) ) [NAHARSPING] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 258.15 [chn_per] => -0.08 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 267.7 [low_price] => 255.6 [close_price] => 264.7 [chn_per] => 2.46 [ttl_trd_qty] => 111 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 255.5 [chn_per] => -1.1 [ttl_trd_qty] => 641 [volume] => 530 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 255.5 [chn_per] => -1.1 [ttl_trd_qty] => 641 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.1 [chn_per] => -0.1 [ttl_trd_qty] => 651 [volume] => 10 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.1 [chn_per] => -0.1 [ttl_trd_qty] => 661 [volume] => 10 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.1 [chn_per] => -0.1 [ttl_trd_qty] => 756 [volume] => 95 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.1 [chn_per] => -0.1 [ttl_trd_qty] => 756 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.1 [chn_per] => -0.1 [ttl_trd_qty] => 756 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.1 [chn_per] => -0.1 [ttl_trd_qty] => 856 [volume] => 100 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.1 [chn_per] => -0.1 [ttl_trd_qty] => 906 [volume] => 50 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.1 [chn_per] => -0.1 [ttl_trd_qty] => 986 [volume] => 80 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.1 [chn_per] => -0.1 [ttl_trd_qty] => 986 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.1 [chn_per] => -0.1 [ttl_trd_qty] => 1082 [volume] => 96 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.1 [chn_per] => -0.1 [ttl_trd_qty] => 1082 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 262 [chn_per] => 1.41 [ttl_trd_qty] => 1087 [volume] => 5 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 262 [chn_per] => 1.41 [ttl_trd_qty] => 1087 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 262 [chn_per] => 1.41 [ttl_trd_qty] => 1087 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 262 [chn_per] => 1.41 [ttl_trd_qty] => 1087 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.2 [chn_per] => -0.06 [ttl_trd_qty] => 2037 [volume] => 950 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.2 [chn_per] => -0.06 [ttl_trd_qty] => 2037 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.2 [chn_per] => -0.06 [ttl_trd_qty] => 2537 [volume] => 500 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.2 [chn_per] => -0.06 [ttl_trd_qty] => 2537 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 258.2 [chn_per] => -0.06 [ttl_trd_qty] => 3722 [volume] => 1185 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 260 [chn_per] => 0.64 [ttl_trd_qty] => 3757 [volume] => 35 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 267.7 [high_price] => 267.7 [low_price] => 255.5 [close_price] => 260 [chn_per] => 0.64 [ttl_trd_qty] => 3757 [volume] => 0 ) ) [NAM-INDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1157.7 [high_price] => 1175.1 [low_price] => 1157.7 [close_price] => 1169.5 [chn_per] => 0.65 [ttl_trd_qty] => 18845 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1157.7 [high_price] => 1175.1 [low_price] => 1157.7 [close_price] => 1169.5 [chn_per] => 0.65 [ttl_trd_qty] => 18845 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1157.7 [high_price] => 1175.1 [low_price] => 1156.4 [close_price] => 1164 [chn_per] => 0.17 [ttl_trd_qty] => 49227 [volume] => 30382 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1157.7 [high_price] => 1175.1 [low_price] => 1156.4 [close_price] => 1171.9 [chn_per] => 0.85 [ttl_trd_qty] => 69066 [volume] => 19839 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1157.7 [high_price] => 1179.8 [low_price] => 1156.4 [close_price] => 1179.3 [chn_per] => 1.49 [ttl_trd_qty] => 90313 [volume] => 21247 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1157.7 [high_price] => 1179.8 [low_price] => 1156.4 [close_price] => 1179.3 [chn_per] => 1.49 [ttl_trd_qty] => 90313 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1157.7 [high_price] => 1183.6 [low_price] => 1156.4 [close_price] => 1182 [chn_per] => 1.72 [ttl_trd_qty] => 145585 [volume] => 55272 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1157.7 [high_price] => 1183.6 [low_price] => 1156.4 [close_price] => 1180.4 [chn_per] => 1.58 [ttl_trd_qty] => 154831 [volume] => 9246 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1157.7 [high_price] => 1183.6 [low_price] => 1156.4 [close_price] => 1182.5 [chn_per] => 1.76 [ttl_trd_qty] => 166551 [volume] => 11720 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1157.7 [high_price] => 1187.6 [low_price] => 1156.4 [close_price] => 1185.1 [chn_per] => 1.99 [ttl_trd_qty] => 195405 [volume] => 28854 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1157.7 [high_price] => 1187.6 [low_price] => 1156.4 [close_price] => 1182.1 [chn_per] => 1.73 [ttl_trd_qty] => 217946 [volume] => 22541 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1157.7 [high_price] => 1187.6 [low_price] => 1156.4 [close_price] => 1182.1 [chn_per] => 1.73 [ttl_trd_qty] => 217946 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1157.7 [high_price] => 1191 [low_price] => 1156.4 [close_price] => 1186.3 [chn_per] => 2.09 [ttl_trd_qty] => 259614 [volume] => 41668 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1157.7 [high_price] => 1191 [low_price] => 1156.4 [close_price] => 1183.2 [chn_per] => 1.82 [ttl_trd_qty] => 281383 [volume] => 21769 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1157.7 [high_price] => 1191 [low_price] => 1156.4 [close_price] => 1183.2 [chn_per] => 1.82 [ttl_trd_qty] => 281383 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1157.7 [high_price] => 1191 [low_price] => 1156.4 [close_price] => 1184 [chn_per] => 1.89 [ttl_trd_qty] => 322763 [volume] => 41380 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1157.7 [high_price] => 1191 [low_price] => 1156.4 [close_price] => 1184 [chn_per] => 1.89 [ttl_trd_qty] => 322763 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1157.7 [high_price] => 1191 [low_price] => 1156.4 [close_price] => 1185.2 [chn_per] => 2 [ttl_trd_qty] => 343821 [volume] => 21058 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1157.7 [high_price] => 1191 [low_price] => 1156.4 [close_price] => 1185.7 [chn_per] => 2.04 [ttl_trd_qty] => 361036 [volume] => 17215 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1157.7 [high_price] => 1191 [low_price] => 1156.4 [close_price] => 1183.7 [chn_per] => 1.87 [ttl_trd_qty] => 376746 [volume] => 15710 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1157.7 [high_price] => 1199.8 [low_price] => 1156.4 [close_price] => 1199 [chn_per] => 3.18 [ttl_trd_qty] => 443289 [volume] => 66543 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1157.7 [high_price] => 1199.8 [low_price] => 1156.4 [close_price] => 1199 [chn_per] => 3.18 [ttl_trd_qty] => 443289 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1157.7 [high_price] => 1200.5 [low_price] => 1156.4 [close_price] => 1196.6 [chn_per] => 2.98 [ttl_trd_qty] => 539871 [volume] => 96582 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1157.7 [high_price] => 1200.5 [low_price] => 1156.4 [close_price] => 1196.6 [chn_per] => 2.98 [ttl_trd_qty] => 539871 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1157.7 [high_price] => 1200.5 [low_price] => 1156.4 [close_price] => 1196.3 [chn_per] => 2.95 [ttl_trd_qty] => 656337 [volume] => 116466 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1157.7 [high_price] => 1200.5 [low_price] => 1156.4 [close_price] => 1195 [chn_per] => 2.84 [ttl_trd_qty] => 739268 [volume] => 82931 ) ) [NATCOPHARM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 935.95 [close_price] => 946.2 [chn_per] => 1.6 [ttl_trd_qty] => 44170 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 935.95 [close_price] => 946.2 [chn_per] => 1.6 [ttl_trd_qty] => 44170 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 933.7 [close_price] => 936.1 [chn_per] => 0.52 [ttl_trd_qty] => 152308 [volume] => 108138 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 933.7 [close_price] => 939.7 [chn_per] => 0.9 [ttl_trd_qty] => 225318 [volume] => 73010 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 933.7 [close_price] => 936.2 [chn_per] => 0.53 [ttl_trd_qty] => 240167 [volume] => 14849 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 933.7 [close_price] => 936.2 [chn_per] => 0.53 [ttl_trd_qty] => 240167 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 933.7 [close_price] => 937.3 [chn_per] => 0.64 [ttl_trd_qty] => 270826 [volume] => 30659 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 933.7 [close_price] => 938 [chn_per] => 0.72 [ttl_trd_qty] => 287496 [volume] => 16670 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 933.7 [close_price] => 938.9 [chn_per] => 0.82 [ttl_trd_qty] => 311716 [volume] => 24220 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 933.7 [close_price] => 938.9 [chn_per] => 0.82 [ttl_trd_qty] => 311716 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 933.7 [close_price] => 936.9 [chn_per] => 0.6 [ttl_trd_qty] => 321236 [volume] => 9520 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 933.7 [close_price] => 935 [chn_per] => 0.4 [ttl_trd_qty] => 332848 [volume] => 11612 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 933.7 [close_price] => 935.3 [chn_per] => 0.43 [ttl_trd_qty] => 340741 [volume] => 7893 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 922.7 [close_price] => 923.2 [chn_per] => -0.87 [ttl_trd_qty] => 377452 [volume] => 36711 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 922.7 [close_price] => 923.2 [chn_per] => -0.87 [ttl_trd_qty] => 377452 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 915.75 [close_price] => 923.45 [chn_per] => -0.84 [ttl_trd_qty] => 417015 [volume] => 39563 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 915.75 [close_price] => 923.45 [chn_per] => -0.84 [ttl_trd_qty] => 417015 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 915.75 [close_price] => 925 [chn_per] => -0.68 [ttl_trd_qty] => 429155 [volume] => 12140 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 915.75 [close_price] => 923.25 [chn_per] => -0.86 [ttl_trd_qty] => 435307 [volume] => 6152 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 915.75 [close_price] => 923.35 [chn_per] => -0.85 [ttl_trd_qty] => 445841 [volume] => 10534 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 915.75 [close_price] => 923.35 [chn_per] => -0.85 [ttl_trd_qty] => 445841 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 915.75 [close_price] => 921 [chn_per] => -1.11 [ttl_trd_qty] => 473822 [volume] => 27981 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 915.75 [close_price] => 921.65 [chn_per] => -1.04 [ttl_trd_qty] => 479717 [volume] => 5895 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 915.75 [close_price] => 923.45 [chn_per] => -0.84 [ttl_trd_qty] => 491576 [volume] => 11859 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 915.75 [close_price] => 928.5 [chn_per] => -0.3 [ttl_trd_qty] => 539437 [volume] => 47861 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 939.8 [high_price] => 951.5 [low_price] => 915.75 [close_price] => 927 [chn_per] => -0.46 [ttl_trd_qty] => 576989 [volume] => 37552 ) ) [NATHBIOGEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 163.2 [high_price] => 163.2 [low_price] => 163.2 [close_price] => 163.2 [chn_per] => -0.95 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 163.2 [high_price] => 163.2 [low_price] => 163.2 [close_price] => 163.2 [chn_per] => -0.95 [ttl_trd_qty] => 2 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 163.2 [high_price] => 167.99 [low_price] => 163.2 [close_price] => 165.95 [chn_per] => 0.72 [ttl_trd_qty] => 184 [volume] => 182 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 163.2 [high_price] => 167.99 [low_price] => 163.2 [close_price] => 166.79 [chn_per] => 1.23 [ttl_trd_qty] => 446 [volume] => 262 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 163.2 [high_price] => 167.99 [low_price] => 163.2 [close_price] => 166.79 [chn_per] => 1.23 [ttl_trd_qty] => 458 [volume] => 12 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 163.2 [high_price] => 167.99 [low_price] => 163.2 [close_price] => 166.79 [chn_per] => 1.23 [ttl_trd_qty] => 458 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 163.2 [high_price] => 167.99 [low_price] => 163.02 [close_price] => 164.74 [chn_per] => -0.02 [ttl_trd_qty] => 2727 [volume] => 2269 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 163.2 [high_price] => 167.99 [low_price] => 163.02 [close_price] => 167.15 [chn_per] => 1.44 [ttl_trd_qty] => 3054 [volume] => 327 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 163.2 [high_price] => 167.99 [low_price] => 163.02 [close_price] => 167.15 [chn_per] => 1.44 [ttl_trd_qty] => 3054 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 163.2 [high_price] => 167.99 [low_price] => 163.02 [close_price] => 167.15 [chn_per] => 1.44 [ttl_trd_qty] => 3054 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 163.2 [high_price] => 167.99 [low_price] => 163.02 [close_price] => 164.57 [chn_per] => -0.12 [ttl_trd_qty] => 3356 [volume] => 302 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 163.2 [high_price] => 167.99 [low_price] => 163.02 [close_price] => 166.45 [chn_per] => 1.02 [ttl_trd_qty] => 3463 [volume] => 107 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 168 [chn_per] => 1.96 [ttl_trd_qty] => 4463 [volume] => 1000 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 167.59 [chn_per] => 1.71 [ttl_trd_qty] => 5039 [volume] => 576 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 167.59 [chn_per] => 1.71 [ttl_trd_qty] => 5039 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 165.78 [chn_per] => 0.61 [ttl_trd_qty] => 5114 [volume] => 75 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 165.78 [chn_per] => 0.61 [ttl_trd_qty] => 5114 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 165.78 [chn_per] => 0.61 [ttl_trd_qty] => 5114 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 165.78 [chn_per] => 0.61 [ttl_trd_qty] => 5114 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 165.8 [chn_per] => 0.63 [ttl_trd_qty] => 5276 [volume] => 162 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 165.8 [chn_per] => 0.63 [ttl_trd_qty] => 5276 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 167.4 [chn_per] => 1.6 [ttl_trd_qty] => 6407 [volume] => 1131 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 166.1 [chn_per] => 0.81 [ttl_trd_qty] => 6459 [volume] => 52 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 166.1 [chn_per] => 0.81 [ttl_trd_qty] => 6484 [volume] => 25 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 165 [chn_per] => 0.14 [ttl_trd_qty] => 8091 [volume] => 1607 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 163.2 [high_price] => 168 [low_price] => 163.02 [close_price] => 168 [chn_per] => 1.96 [ttl_trd_qty] => 9392 [volume] => 1301 ) ) [NATIONALUM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 337.95 [high_price] => 338.25 [low_price] => 336.05 [close_price] => 336.15 [chn_per] => -1.02 [ttl_trd_qty] => 111367 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 337.95 [high_price] => 338.25 [low_price] => 336.05 [close_price] => 336.15 [chn_per] => -1.02 [ttl_trd_qty] => 111367 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 337.95 [high_price] => 340.55 [low_price] => 335.3 [close_price] => 339.05 [chn_per] => -0.16 [ttl_trd_qty] => 1192335 [volume] => 1080968 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 337.95 [high_price] => 340.55 [low_price] => 335.3 [close_price] => 339.7 [chn_per] => 0.03 [ttl_trd_qty] => 1424378 [volume] => 232043 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 337.95 [high_price] => 340.8 [low_price] => 335.3 [close_price] => 340.7 [chn_per] => 0.32 [ttl_trd_qty] => 1639341 [volume] => 214963 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 337.95 [high_price] => 340.8 [low_price] => 335.3 [close_price] => 340.7 [chn_per] => 0.32 [ttl_trd_qty] => 1639341 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.3 [close_price] => 340.2 [chn_per] => 0.18 [ttl_trd_qty] => 2008625 [volume] => 369284 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.3 [close_price] => 339.85 [chn_per] => 0.07 [ttl_trd_qty] => 2176085 [volume] => 167460 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.3 [close_price] => 339 [chn_per] => -0.18 [ttl_trd_qty] => 2363805 [volume] => 187720 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.3 [close_price] => 339 [chn_per] => -0.18 [ttl_trd_qty] => 2363805 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.3 [close_price] => 339.65 [chn_per] => 0.01 [ttl_trd_qty] => 2619582 [volume] => 255777 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.3 [close_price] => 339.35 [chn_per] => -0.07 [ttl_trd_qty] => 2753639 [volume] => 134057 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.3 [close_price] => 338.05 [chn_per] => -0.46 [ttl_trd_qty] => 2991145 [volume] => 237506 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.3 [close_price] => 337.25 [chn_per] => -0.69 [ttl_trd_qty] => 3384510 [volume] => 393365 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.3 [close_price] => 337.25 [chn_per] => -0.69 [ttl_trd_qty] => 3384510 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.3 [close_price] => 336.2 [chn_per] => -1 [ttl_trd_qty] => 3646342 [volume] => 261832 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.3 [close_price] => 336.2 [chn_per] => -1 [ttl_trd_qty] => 3646342 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.2 [close_price] => 336.1 [chn_per] => -1.03 [ttl_trd_qty] => 3947688 [volume] => 301346 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.2 [close_price] => 335.85 [chn_per] => -1.1 [ttl_trd_qty] => 4075749 [volume] => 128061 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.15 [close_price] => 335.15 [chn_per] => -1.31 [ttl_trd_qty] => 4253049 [volume] => 177300 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 335.15 [close_price] => 335.15 [chn_per] => -1.31 [ttl_trd_qty] => 4253049 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 333.95 [close_price] => 334.55 [chn_per] => -1.49 [ttl_trd_qty] => 4839600 [volume] => 586551 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 333.4 [close_price] => 333.85 [chn_per] => -1.69 [ttl_trd_qty] => 5329553 [volume] => 489953 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 333.15 [close_price] => 334.8 [chn_per] => -1.41 [ttl_trd_qty] => 5674171 [volume] => 344618 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 333.15 [close_price] => 334.5 [chn_per] => -1.5 [ttl_trd_qty] => 5955361 [volume] => 281190 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 337.95 [high_price] => 341.5 [low_price] => 333.15 [close_price] => 334.5 [chn_per] => -1.5 [ttl_trd_qty] => 6342396 [volume] => 387035 ) ) [NAUKRI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 975 [high_price] => 988.2 [low_price] => 974.6 [close_price] => 984.6 [chn_per] => 0.67 [ttl_trd_qty] => 7916 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 975 [high_price] => 993.85 [low_price] => 974.6 [close_price] => 990 [chn_per] => 1.23 [ttl_trd_qty] => 51805 [volume] => 43889 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 975 [high_price] => 993.85 [low_price] => 974.6 [close_price] => 990 [chn_per] => 1.23 [ttl_trd_qty] => 51805 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 975 [high_price] => 993.85 [low_price] => 974.6 [close_price] => 986.7 [chn_per] => 0.89 [ttl_trd_qty] => 77429 [volume] => 25624 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 975 [high_price] => 993.85 [low_price] => 974.6 [close_price] => 985.9 [chn_per] => 0.81 [ttl_trd_qty] => 85615 [volume] => 8186 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 975 [high_price] => 993.85 [low_price] => 974.6 [close_price] => 985.95 [chn_per] => 0.81 [ttl_trd_qty] => 94965 [volume] => 9350 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 975 [high_price] => 993.85 [low_price] => 974.6 [close_price] => 983.15 [chn_per] => 0.53 [ttl_trd_qty] => 103315 [volume] => 8350 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 975 [high_price] => 997 [low_price] => 974.6 [close_price] => 990.85 [chn_per] => 1.31 [ttl_trd_qty] => 219930 [volume] => 116615 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 975 [high_price] => 997 [low_price] => 974.6 [close_price] => 991.95 [chn_per] => 1.43 [ttl_trd_qty] => 237192 [volume] => 17262 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 975 [high_price] => 997 [low_price] => 974.6 [close_price] => 990.75 [chn_per] => 1.3 [ttl_trd_qty] => 248708 [volume] => 11516 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 975 [high_price] => 997 [low_price] => 974.6 [close_price] => 991.45 [chn_per] => 1.38 [ttl_trd_qty] => 250883 [volume] => 2175 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 975 [high_price] => 997 [low_price] => 974.6 [close_price] => 991.45 [chn_per] => 1.38 [ttl_trd_qty] => 466470 [volume] => 215587 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 975 [high_price] => 997 [low_price] => 974.6 [close_price] => 990.7 [chn_per] => 1.3 [ttl_trd_qty] => 496708 [volume] => 30238 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 975 [high_price] => 997 [low_price] => 974.6 [close_price] => 995.85 [chn_per] => 1.83 [ttl_trd_qty] => 657061 [volume] => 160353 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 975 [high_price] => 997 [low_price] => 974.6 [close_price] => 995.85 [chn_per] => 1.83 [ttl_trd_qty] => 657061 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 975 [high_price] => 998.5 [low_price] => 974.6 [close_price] => 996 [chn_per] => 1.84 [ttl_trd_qty] => 700557 [volume] => 43496 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 975 [high_price] => 998.5 [low_price] => 974.6 [close_price] => 994.45 [chn_per] => 1.68 [ttl_trd_qty] => 712284 [volume] => 11727 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 975 [high_price] => 998.5 [low_price] => 974.6 [close_price] => 993.2 [chn_per] => 1.55 [ttl_trd_qty] => 724253 [volume] => 11969 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 975 [high_price] => 998.5 [low_price] => 974.6 [close_price] => 993.2 [chn_per] => 1.55 [ttl_trd_qty] => 724253 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 975 [high_price] => 998.5 [low_price] => 974.6 [close_price] => 993.2 [chn_per] => 1.55 [ttl_trd_qty] => 749107 [volume] => 24854 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 975 [high_price] => 998.5 [low_price] => 974.6 [close_price] => 993.85 [chn_per] => 1.62 [ttl_trd_qty] => 765431 [volume] => 16324 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 975 [high_price] => 998.5 [low_price] => 974.6 [close_price] => 993.85 [chn_per] => 1.62 [ttl_trd_qty] => 765431 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 975 [high_price] => 998.5 [low_price] => 974.6 [close_price] => 993.7 [chn_per] => 1.61 [ttl_trd_qty] => 805510 [volume] => 40079 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 975 [high_price] => 998.5 [low_price] => 974.6 [close_price] => 993.7 [chn_per] => 1.61 [ttl_trd_qty] => 805510 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 975 [high_price] => 998.5 [low_price] => 974.6 [close_price] => 993.25 [chn_per] => 1.56 [ttl_trd_qty] => 839848 [volume] => 34338 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 975 [high_price] => 998.5 [low_price] => 974.6 [close_price] => 994 [chn_per] => 1.64 [ttl_trd_qty] => 1001816 [volume] => 161968 ) ) [NAVA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 613 [high_price] => 617 [low_price] => 608.65 [close_price] => 615.5 [chn_per] => 1.49 [ttl_trd_qty] => 5047 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 613 [high_price] => 618.15 [low_price] => 605.45 [close_price] => 606.1 [chn_per] => -0.06 [ttl_trd_qty] => 35149 [volume] => 30102 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 613 [high_price] => 618.15 [low_price] => 605.45 [close_price] => 605.8 [chn_per] => -0.11 [ttl_trd_qty] => 35220 [volume] => 71 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 613 [high_price] => 618.15 [low_price] => 604.2 [close_price] => 605.5 [chn_per] => -0.16 [ttl_trd_qty] => 59043 [volume] => 23823 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 613 [high_price] => 618.15 [low_price] => 603.85 [close_price] => 605.8 [chn_per] => -0.11 [ttl_trd_qty] => 64528 [volume] => 5485 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 613 [high_price] => 618.15 [low_price] => 603.85 [close_price] => 605.25 [chn_per] => -0.2 [ttl_trd_qty] => 71137 [volume] => 6609 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 613 [high_price] => 618.15 [low_price] => 603.85 [close_price] => 605.2 [chn_per] => -0.21 [ttl_trd_qty] => 72511 [volume] => 1374 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 613 [high_price] => 618.15 [low_price] => 603.85 [close_price] => 607.75 [chn_per] => 0.21 [ttl_trd_qty] => 85602 [volume] => 13091 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 613 [high_price] => 618.15 [low_price] => 603.85 [close_price] => 608.45 [chn_per] => 0.33 [ttl_trd_qty] => 96951 [volume] => 11349 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 613 [high_price] => 618.15 [low_price] => 603.85 [close_price] => 609.5 [chn_per] => 0.5 [ttl_trd_qty] => 103376 [volume] => 6425 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 613 [high_price] => 619.1 [low_price] => 603.85 [close_price] => 617 [chn_per] => 1.74 [ttl_trd_qty] => 149860 [volume] => 46484 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 617 [chn_per] => 1.74 [ttl_trd_qty] => 172237 [volume] => 22377 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 614.6 [chn_per] => 1.34 [ttl_trd_qty] => 200571 [volume] => 28334 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 612.25 [chn_per] => 0.96 [ttl_trd_qty] => 205993 [volume] => 5422 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 610 [chn_per] => 0.59 [ttl_trd_qty] => 218453 [volume] => 12460 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 610 [chn_per] => 0.59 [ttl_trd_qty] => 218453 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 609.2 [chn_per] => 0.45 [ttl_trd_qty] => 224721 [volume] => 6268 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 610.85 [chn_per] => 0.73 [ttl_trd_qty] => 228210 [volume] => 3489 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 610.85 [chn_per] => 0.73 [ttl_trd_qty] => 228210 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 611.45 [chn_per] => 0.82 [ttl_trd_qty] => 233029 [volume] => 4819 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 611.45 [chn_per] => 0.82 [ttl_trd_qty] => 233029 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 613.5 [chn_per] => 1.16 [ttl_trd_qty] => 246882 [volume] => 13853 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 612.65 [chn_per] => 1.02 [ttl_trd_qty] => 249551 [volume] => 2669 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 613.3 [chn_per] => 1.13 [ttl_trd_qty] => 252904 [volume] => 3353 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 613.95 [chn_per] => 1.24 [ttl_trd_qty] => 260562 [volume] => 7658 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 613 [high_price] => 620 [low_price] => 603.85 [close_price] => 612.8 [chn_per] => 1.05 [ttl_trd_qty] => 278811 [volume] => 18249 ) ) [NAVINFLUOR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7730 [high_price] => 7810 [low_price] => 7728.5 [close_price] => 7799 [chn_per] => 1.46 [ttl_trd_qty] => 3046 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7730 [high_price] => 7810 [low_price] => 7728.5 [close_price] => 7799 [chn_per] => 1.46 [ttl_trd_qty] => 3046 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7730 [high_price] => 7810 [low_price] => 7655 [close_price] => 7702.5 [chn_per] => 0.2 [ttl_trd_qty] => 13149 [volume] => 10103 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7730 [high_price] => 7810 [low_price] => 7655 [close_price] => 7700.5 [chn_per] => 0.18 [ttl_trd_qty] => 15326 [volume] => 2177 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7730 [high_price] => 7810 [low_price] => 7655 [close_price] => 7671 [chn_per] => -0.21 [ttl_trd_qty] => 17488 [volume] => 2162 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 7730 [high_price] => 7810 [low_price] => 7655 [close_price] => 7671 [chn_per] => -0.21 [ttl_trd_qty] => 17488 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7730 [high_price] => 7810 [low_price] => 7642.5 [close_price] => 7648.5 [chn_per] => -0.5 [ttl_trd_qty] => 21998 [volume] => 4510 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7730 [high_price] => 7810 [low_price] => 7642.5 [close_price] => 7673.5 [chn_per] => -0.18 [ttl_trd_qty] => 23316 [volume] => 1318 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7730 [high_price] => 7810 [low_price] => 7642.5 [close_price] => 7659 [chn_per] => -0.36 [ttl_trd_qty] => 24000 [volume] => 684 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7730 [high_price] => 7810 [low_price] => 7642.5 [close_price] => 7659 [chn_per] => -0.36 [ttl_trd_qty] => 24000 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7730 [high_price] => 7810 [low_price] => 7642.5 [close_price] => 7669 [chn_per] => -0.23 [ttl_trd_qty] => 26468 [volume] => 2468 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7730 [high_price] => 7810 [low_price] => 7642.5 [close_price] => 7669 [chn_per] => -0.23 [ttl_trd_qty] => 28679 [volume] => 2211 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7730 [high_price] => 7810 [low_price] => 7621.5 [close_price] => 7626.5 [chn_per] => -0.79 [ttl_trd_qty] => 30862 [volume] => 2183 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7730 [high_price] => 7810 [low_price] => 7610 [close_price] => 7620.5 [chn_per] => -0.87 [ttl_trd_qty] => 32694 [volume] => 1832 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7730 [high_price] => 7810 [low_price] => 7610 [close_price] => 7620.5 [chn_per] => -0.87 [ttl_trd_qty] => 32694 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7730 [high_price] => 7810 [low_price] => 7605 [close_price] => 7615 [chn_per] => -0.94 [ttl_trd_qty] => 35267 [volume] => 2573 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7730 [high_price] => 7810 [low_price] => 7605 [close_price] => 7615 [chn_per] => -0.94 [ttl_trd_qty] => 35267 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7730 [high_price] => 7810 [low_price] => 7605 [close_price] => 7620.5 [chn_per] => -0.87 [ttl_trd_qty] => 36772 [volume] => 1505 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7730 [high_price] => 7810 [low_price] => 7605 [close_price] => 7606 [chn_per] => -1.05 [ttl_trd_qty] => 37886 [volume] => 1114 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7730 [high_price] => 7810 [low_price] => 7595 [close_price] => 7599 [chn_per] => -1.14 [ttl_trd_qty] => 39923 [volume] => 2037 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7730 [high_price] => 7810 [low_price] => 7595 [close_price] => 7599 [chn_per] => -1.14 [ttl_trd_qty] => 39923 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7730 [high_price] => 7810 [low_price] => 7591 [close_price] => 7606.5 [chn_per] => -1.05 [ttl_trd_qty] => 43412 [volume] => 3489 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7730 [high_price] => 7810 [low_price] => 7591 [close_price] => 7612 [chn_per] => -0.98 [ttl_trd_qty] => 44582 [volume] => 1170 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7730 [high_price] => 7810 [low_price] => 7583.5 [close_price] => 7583.5 [chn_per] => -1.35 [ttl_trd_qty] => 46590 [volume] => 2008 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7730 [high_price] => 7810 [low_price] => 7580 [close_price] => 7580 [chn_per] => -1.39 [ttl_trd_qty] => 51998 [volume] => 5408 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7730 [high_price] => 7810 [low_price] => 7560.5 [close_price] => 7560.5 [chn_per] => -1.65 [ttl_trd_qty] => 57748 [volume] => 5750 ) ) [NAZARA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 304.3 [high_price] => 305.8 [low_price] => 303.5 [close_price] => 305.15 [chn_per] => 0.68 [ttl_trd_qty] => 35688 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 304.3 [high_price] => 307 [low_price] => 303.5 [close_price] => 307 [chn_per] => 1.29 [ttl_trd_qty] => 125280 [volume] => 89592 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 304.3 [high_price] => 307 [low_price] => 303.5 [close_price] => 307 [chn_per] => 1.29 [ttl_trd_qty] => 125280 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 303.5 [close_price] => 305.65 [chn_per] => 0.84 [ttl_trd_qty] => 697926 [volume] => 572646 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 303.5 [close_price] => 305 [chn_per] => 0.63 [ttl_trd_qty] => 815077 [volume] => 117151 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 303 [close_price] => 303.35 [chn_per] => 0.08 [ttl_trd_qty] => 846092 [volume] => 31015 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 302.1 [close_price] => 304.25 [chn_per] => 0.38 [ttl_trd_qty] => 916240 [volume] => 70148 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 302.1 [close_price] => 304.3 [chn_per] => 0.4 [ttl_trd_qty] => 941243 [volume] => 25003 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 302.1 [close_price] => 304.6 [chn_per] => 0.49 [ttl_trd_qty] => 948303 [volume] => 7060 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 302.1 [close_price] => 303.9 [chn_per] => 0.26 [ttl_trd_qty] => 957407 [volume] => 9104 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 302.1 [close_price] => 303.5 [chn_per] => 0.13 [ttl_trd_qty] => 962485 [volume] => 5078 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 302.1 [close_price] => 302.7 [chn_per] => -0.13 [ttl_trd_qty] => 989208 [volume] => 26723 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301.35 [close_price] => 301.7 [chn_per] => -0.46 [ttl_trd_qty] => 1073180 [volume] => 83972 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301.2 [close_price] => 302.25 [chn_per] => -0.28 [ttl_trd_qty] => 1085379 [volume] => 12199 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301.2 [close_price] => 302.25 [chn_per] => -0.28 [ttl_trd_qty] => 1085379 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301 [close_price] => 301.45 [chn_per] => -0.54 [ttl_trd_qty] => 1124011 [volume] => 38632 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301 [close_price] => 303.4 [chn_per] => 0.1 [ttl_trd_qty] => 1139763 [volume] => 15752 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301 [close_price] => 302.1 [chn_per] => -0.33 [ttl_trd_qty] => 1163821 [volume] => 24058 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301 [close_price] => 302.1 [chn_per] => -0.33 [ttl_trd_qty] => 1163821 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301 [close_price] => 301.65 [chn_per] => -0.48 [ttl_trd_qty] => 1194149 [volume] => 30328 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301 [close_price] => 301.45 [chn_per] => -0.54 [ttl_trd_qty] => 1204152 [volume] => 10003 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301 [close_price] => 301.45 [chn_per] => -0.54 [ttl_trd_qty] => 1204152 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301 [close_price] => 302.4 [chn_per] => -0.23 [ttl_trd_qty] => 1218332 [volume] => 14180 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301 [close_price] => 302.4 [chn_per] => -0.23 [ttl_trd_qty] => 1218332 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301 [close_price] => 302.65 [chn_per] => -0.15 [ttl_trd_qty] => 1234714 [volume] => 16382 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 304.3 [high_price] => 310.55 [low_price] => 301 [close_price] => 302.3 [chn_per] => -0.26 [ttl_trd_qty] => 1439224 [volume] => 204510 ) ) [NBCC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 105.5 [high_price] => 105.7 [low_price] => 105.13 [close_price] => 105.23 [chn_per] => 0.29 [ttl_trd_qty] => 125323 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 105.5 [high_price] => 105.7 [low_price] => 104.5 [close_price] => 104.63 [chn_per] => -0.29 [ttl_trd_qty] => 1017134 [volume] => 891811 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 105.5 [high_price] => 105.7 [low_price] => 104.5 [close_price] => 104.59 [chn_per] => -0.32 [ttl_trd_qty] => 1028594 [volume] => 11460 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 105.5 [high_price] => 105.7 [low_price] => 104.31 [close_price] => 104.6 [chn_per] => -0.31 [ttl_trd_qty] => 1758287 [volume] => 729693 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 105.5 [high_price] => 105.7 [low_price] => 104.31 [close_price] => 104.68 [chn_per] => -0.24 [ttl_trd_qty] => 1844208 [volume] => 85921 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 105.5 [high_price] => 105.7 [low_price] => 104.31 [close_price] => 104.6 [chn_per] => -0.31 [ttl_trd_qty] => 2076992 [volume] => 232784 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 105.5 [high_price] => 105.7 [low_price] => 104.31 [close_price] => 104.64 [chn_per] => -0.28 [ttl_trd_qty] => 2084136 [volume] => 7144 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 105.5 [high_price] => 105.7 [low_price] => 104.25 [close_price] => 104.95 [chn_per] => 0.02 [ttl_trd_qty] => 2847824 [volume] => 763688 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 105.5 [high_price] => 105.7 [low_price] => 104.25 [close_price] => 104.84 [chn_per] => -0.09 [ttl_trd_qty] => 2978640 [volume] => 130816 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 104.25 [close_price] => 105.4 [chn_per] => 0.45 [ttl_trd_qty] => 3431816 [volume] => 453176 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 104.25 [close_price] => 104.7 [chn_per] => -0.22 [ttl_trd_qty] => 3761807 [volume] => 329991 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 104.24 [close_price] => 104.45 [chn_per] => -0.46 [ttl_trd_qty] => 4037246 [volume] => 275439 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 104.24 [close_price] => 104.3 [chn_per] => -0.6 [ttl_trd_qty] => 4218771 [volume] => 181525 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 104.1 [close_price] => 104.13 [chn_per] => -0.76 [ttl_trd_qty] => 4343953 [volume] => 125182 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 103.9 [close_price] => 104.29 [chn_per] => -0.61 [ttl_trd_qty] => 4603335 [volume] => 259382 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 103.9 [close_price] => 104.29 [chn_per] => -0.61 [ttl_trd_qty] => 4603335 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 103.9 [close_price] => 104.22 [chn_per] => -0.68 [ttl_trd_qty] => 4767528 [volume] => 164193 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 103.9 [close_price] => 104.56 [chn_per] => -0.35 [ttl_trd_qty] => 4995413 [volume] => 227885 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 103.9 [close_price] => 104.56 [chn_per] => -0.35 [ttl_trd_qty] => 4995413 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 103.9 [close_price] => 104.4 [chn_per] => -0.51 [ttl_trd_qty] => 5316005 [volume] => 320592 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 103.9 [close_price] => 104.4 [chn_per] => -0.51 [ttl_trd_qty] => 5316005 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 103.9 [close_price] => 104.55 [chn_per] => -0.36 [ttl_trd_qty] => 5792769 [volume] => 476764 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 103.9 [close_price] => 104.4 [chn_per] => -0.51 [ttl_trd_qty] => 5928149 [volume] => 135380 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 103.9 [close_price] => 104.54 [chn_per] => -0.37 [ttl_trd_qty] => 6085821 [volume] => 157672 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 103.9 [close_price] => 104.58 [chn_per] => -0.33 [ttl_trd_qty] => 6189784 [volume] => 103963 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 105.5 [high_price] => 105.76 [low_price] => 103.9 [close_price] => 104.57 [chn_per] => -0.34 [ttl_trd_qty] => 6411917 [volume] => 222133 ) ) [NBIFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1885 [high_price] => 1885 [low_price] => 1885 [close_price] => 1885 [chn_per] => -0.25 [ttl_trd_qty] => 20 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1885 [high_price] => 1885 [low_price] => 1885 [close_price] => 1885 [chn_per] => -0.25 [ttl_trd_qty] => 15 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1885 [high_price] => 1885 [low_price] => 1885 [close_price] => 1885 [chn_per] => -0.25 [ttl_trd_qty] => 15 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1885 [close_price] => 1885.1 [chn_per] => -0.24 [ttl_trd_qty] => 117 [volume] => 102 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1885 [close_price] => 1885.5 [chn_per] => -0.22 [ttl_trd_qty] => 125 [volume] => 8 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1885 [close_price] => 1886 [chn_per] => -0.2 [ttl_trd_qty] => 136 [volume] => 11 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1885 [close_price] => 1886 [chn_per] => -0.2 [ttl_trd_qty] => 136 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1880.5 [close_price] => 1880.5 [chn_per] => -0.49 [ttl_trd_qty] => 204 [volume] => 68 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1880.5 [close_price] => 1880.5 [chn_per] => -0.49 [ttl_trd_qty] => 204 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1880.5 [close_price] => 1880.5 [chn_per] => -0.49 [ttl_trd_qty] => 204 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1880.5 [close_price] => 1886 [chn_per] => -0.2 [ttl_trd_qty] => 214 [volume] => 10 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1880.5 [close_price] => 1880.5 [chn_per] => -0.49 [ttl_trd_qty] => 220 [volume] => 6 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1880.5 [close_price] => 1880.5 [chn_per] => -0.49 [ttl_trd_qty] => 220 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1880.5 [close_price] => 1886 [chn_per] => -0.2 [ttl_trd_qty] => 228 [volume] => 8 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1880.5 [close_price] => 1886 [chn_per] => -0.2 [ttl_trd_qty] => 228 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1880 [close_price] => 1880 [chn_per] => -0.51 [ttl_trd_qty] => 277 [volume] => 49 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1880 [close_price] => 1880 [chn_per] => -0.51 [ttl_trd_qty] => 277 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1880 [close_price] => 1880 [chn_per] => -0.51 [ttl_trd_qty] => 280 [volume] => 3 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1880 [close_price] => 1880 [chn_per] => -0.51 [ttl_trd_qty] => 280 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1864.3 [close_price] => 1864.3 [chn_per] => -1.34 [ttl_trd_qty] => 315 [volume] => 35 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1864.3 [close_price] => 1864.3 [chn_per] => -1.34 [ttl_trd_qty] => 315 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1864.3 [close_price] => 1864.3 [chn_per] => -1.34 [ttl_trd_qty] => 315 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1864.3 [close_price] => 1868.4 [chn_per] => -1.13 [ttl_trd_qty] => 316 [volume] => 1 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1864.3 [close_price] => 1868.4 [chn_per] => -1.13 [ttl_trd_qty] => 316 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1864.3 [close_price] => 1872 [chn_per] => -0.94 [ttl_trd_qty] => 317 [volume] => 1 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1885 [high_price] => 1938.9 [low_price] => 1862.7 [close_price] => 1862.7 [chn_per] => -1.43 [ttl_trd_qty] => 325 [volume] => 8 ) ) [NCC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 149.9 [high_price] => 151.4 [low_price] => 149.81 [close_price] => 150.66 [chn_per] => 1.65 [ttl_trd_qty] => 84686 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.81 [close_price] => 150.48 [chn_per] => 1.53 [ttl_trd_qty] => 358633 [volume] => 273947 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.81 [close_price] => 150.43 [chn_per] => 1.5 [ttl_trd_qty] => 423924 [volume] => 65291 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.81 [close_price] => 150.43 [chn_per] => 1.5 [ttl_trd_qty] => 423924 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.21 [close_price] => 149.79 [chn_per] => 1.07 [ttl_trd_qty] => 563865 [volume] => 139941 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.21 [close_price] => 149.79 [chn_per] => 1.07 [ttl_trd_qty] => 563865 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.21 [close_price] => 150.35 [chn_per] => 1.44 [ttl_trd_qty] => 627807 [volume] => 63942 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.21 [close_price] => 150.21 [chn_per] => 1.35 [ttl_trd_qty] => 909113 [volume] => 281306 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.21 [close_price] => 150.2 [chn_per] => 1.34 [ttl_trd_qty] => 977524 [volume] => 68411 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.21 [close_price] => 150.37 [chn_per] => 1.46 [ttl_trd_qty] => 1005368 [volume] => 27844 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.21 [close_price] => 150.37 [chn_per] => 1.46 [ttl_trd_qty] => 1005368 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.21 [close_price] => 149.91 [chn_per] => 1.15 [ttl_trd_qty] => 1068933 [volume] => 63565 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.21 [close_price] => 149.91 [chn_per] => 1.15 [ttl_trd_qty] => 1068933 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.21 [close_price] => 149.52 [chn_per] => 0.88 [ttl_trd_qty] => 1135467 [volume] => 66534 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.15 [close_price] => 149.15 [chn_per] => 0.63 [ttl_trd_qty] => 1152964 [volume] => 17497 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.1 [close_price] => 149.44 [chn_per] => 0.83 [ttl_trd_qty] => 1186007 [volume] => 33043 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.1 [close_price] => 149.88 [chn_per] => 1.13 [ttl_trd_qty] => 1217974 [volume] => 31967 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.1 [close_price] => 149.9 [chn_per] => 1.14 [ttl_trd_qty] => 1244131 [volume] => 26157 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.1 [close_price] => 149.69 [chn_per] => 1 [ttl_trd_qty] => 1279155 [volume] => 35024 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.1 [close_price] => 149.61 [chn_per] => 0.94 [ttl_trd_qty] => 1291034 [volume] => 11879 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.1 [close_price] => 149.95 [chn_per] => 1.17 [ttl_trd_qty] => 1317167 [volume] => 26133 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.1 [close_price] => 149.75 [chn_per] => 1.04 [ttl_trd_qty] => 1354675 [volume] => 37508 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.1 [close_price] => 149.75 [chn_per] => 1.04 [ttl_trd_qty] => 1354675 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.01 [close_price] => 149.1 [chn_per] => 0.6 [ttl_trd_qty] => 1538075 [volume] => 183400 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.01 [close_price] => 149.1 [chn_per] => 0.6 [ttl_trd_qty] => 1538075 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 149.9 [high_price] => 151.8 [low_price] => 149.01 [close_price] => 149.55 [chn_per] => 0.9 [ttl_trd_qty] => 1672238 [volume] => 134163 ) ) [NCLIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 192.72 [high_price] => 193.7 [low_price] => 192.53 [close_price] => 193.7 [chn_per] => 0.61 [ttl_trd_qty] => 776 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 192.72 [high_price] => 194.78 [low_price] => 192.53 [close_price] => 193.01 [chn_per] => 0.25 [ttl_trd_qty] => 2354 [volume] => 1578 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 192.72 [high_price] => 194.78 [low_price] => 192.53 [close_price] => 193.01 [chn_per] => 0.25 [ttl_trd_qty] => 2354 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.53 [close_price] => 192.82 [chn_per] => 0.15 [ttl_trd_qty] => 4900 [volume] => 2546 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.53 [close_price] => 192.79 [chn_per] => 0.14 [ttl_trd_qty] => 5715 [volume] => 815 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.53 [close_price] => 193.22 [chn_per] => 0.36 [ttl_trd_qty] => 6669 [volume] => 954 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.53 [close_price] => 192.71 [chn_per] => 0.09 [ttl_trd_qty] => 6784 [volume] => 115 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.53 [close_price] => 192.54 [chn_per] => 0.01 [ttl_trd_qty] => 7024 [volume] => 240 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.53 [close_price] => 193.57 [chn_per] => 0.54 [ttl_trd_qty] => 8744 [volume] => 1720 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.53 [close_price] => 192.87 [chn_per] => 0.18 [ttl_trd_qty] => 10190 [volume] => 1446 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.53 [close_price] => 192.87 [chn_per] => 0.18 [ttl_trd_qty] => 10190 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.52 [close_price] => 192.55 [chn_per] => 0.01 [ttl_trd_qty] => 10556 [volume] => 366 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.52 [close_price] => 192.88 [chn_per] => 0.18 [ttl_trd_qty] => 12362 [volume] => 1806 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.52 [close_price] => 193.32 [chn_per] => 0.41 [ttl_trd_qty] => 12658 [volume] => 296 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.52 [close_price] => 193.32 [chn_per] => 0.41 [ttl_trd_qty] => 12658 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.52 [close_price] => 193.12 [chn_per] => 0.31 [ttl_trd_qty] => 12993 [volume] => 335 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.52 [close_price] => 193.07 [chn_per] => 0.28 [ttl_trd_qty] => 12999 [volume] => 6 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.52 [close_price] => 193.07 [chn_per] => 0.28 [ttl_trd_qty] => 12999 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.52 [close_price] => 193.07 [chn_per] => 0.28 [ttl_trd_qty] => 12999 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.52 [close_price] => 192.57 [chn_per] => 0.02 [ttl_trd_qty] => 13476 [volume] => 477 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.52 [close_price] => 192.57 [chn_per] => 0.02 [ttl_trd_qty] => 13476 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 192.52 [close_price] => 192.57 [chn_per] => 0.02 [ttl_trd_qty] => 13476 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 190.36 [close_price] => 191.5 [chn_per] => -0.53 [ttl_trd_qty] => 18529 [volume] => 5053 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 190.36 [close_price] => 191.5 [chn_per] => -0.53 [ttl_trd_qty] => 18529 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 190.36 [close_price] => 190.89 [chn_per] => -0.85 [ttl_trd_qty] => 19408 [volume] => 879 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 192.72 [high_price] => 195.14 [low_price] => 190.36 [close_price] => 190.5 [chn_per] => -1.05 [ttl_trd_qty] => 26523 [volume] => 7115 ) ) [NDGL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 2631 [chn_per] => -0.14 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 2631 [chn_per] => -0.14 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 2631 [chn_per] => -0.14 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 2631 [chn_per] => -0.14 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 2631 [chn_per] => -0.14 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 2631 [chn_per] => -0.14 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 2631 [chn_per] => -0.14 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 2631 [chn_per] => -0.14 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2677.9 [close_price] => 2700 [chn_per] => 2.47 [ttl_trd_qty] => 20 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2620 [close_price] => 2700 [chn_per] => 2.47 [ttl_trd_qty] => 20 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2610 [close_price] => 2610 [chn_per] => -0.94 [ttl_trd_qty] => 75 [volume] => 55 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2610 [close_price] => 2610 [chn_per] => -0.94 [ttl_trd_qty] => 75 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2610 [close_price] => 2610 [chn_per] => -0.94 [ttl_trd_qty] => 132 [volume] => 57 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2610 [close_price] => 2610 [chn_per] => -0.94 [ttl_trd_qty] => 132 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2590 [close_price] => 2590 [chn_per] => -1.7 [ttl_trd_qty] => 136 [volume] => 4 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2590 [close_price] => 2590 [chn_per] => -1.7 [ttl_trd_qty] => 136 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2590 [close_price] => 2590 [chn_per] => -1.7 [ttl_trd_qty] => 136 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2590 [close_price] => 2590 [chn_per] => -1.7 [ttl_trd_qty] => 136 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2590 [close_price] => 2590 [chn_per] => -1.7 [ttl_trd_qty] => 136 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2590 [close_price] => 2590 [chn_per] => -1.7 [ttl_trd_qty] => 136 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2590 [close_price] => 2590 [chn_per] => -1.7 [ttl_trd_qty] => 136 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2590 [close_price] => 2590 [chn_per] => -1.7 [ttl_trd_qty] => 136 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2590 [close_price] => 2695 [chn_per] => 2.28 [ttl_trd_qty] => 175 [volume] => 39 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2590 [close_price] => 2695 [chn_per] => 2.28 [ttl_trd_qty] => 175 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2590 [close_price] => 2590 [chn_per] => -1.7 [ttl_trd_qty] => 224 [volume] => 49 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2677.9 [high_price] => 2700 [low_price] => 2590 [close_price] => 2585 [chn_per] => -1.89 [ttl_trd_qty] => 249 [volume] => 25 ) ) [NDL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2.43 [high_price] => 2.43 [low_price] => 2.41 [close_price] => 2.43 [chn_per] => 0.83 [ttl_trd_qty] => 6207 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2.43 [high_price] => 2.43 [low_price] => 2.41 [close_price] => 2.43 [chn_per] => 0.83 [ttl_trd_qty] => 39380 [volume] => 33173 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.41 [close_price] => 2.43 [chn_per] => 0.83 [ttl_trd_qty] => 54868 [volume] => 15488 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.41 [close_price] => 2.43 [chn_per] => -0.41 [ttl_trd_qty] => 92368 [volume] => 37500 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.42 [chn_per] => 0.41 [ttl_trd_qty] => 105770 [volume] => 13402 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.42 [chn_per] => 0.41 [ttl_trd_qty] => 187803 [volume] => 82033 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.42 [chn_per] => 0.41 [ttl_trd_qty] => 201393 [volume] => 13590 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.43 [chn_per] => 0.41 [ttl_trd_qty] => 201393 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.41 [chn_per] => 0 [ttl_trd_qty] => 269068 [volume] => 67675 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.42 [chn_per] => 0.41 [ttl_trd_qty] => 308789 [volume] => 39721 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.42 [chn_per] => 0.41 [ttl_trd_qty] => 318845 [volume] => 10056 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.42 [chn_per] => 0.41 [ttl_trd_qty] => 318845 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.42 [chn_per] => 0.41 [ttl_trd_qty] => 353846 [volume] => 35001 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.41 [chn_per] => 0 [ttl_trd_qty] => 364051 [volume] => 10205 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.41 [chn_per] => 0 [ttl_trd_qty] => 373829 [volume] => 9778 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.4 [chn_per] => 0 [ttl_trd_qty] => 373829 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.42 [chn_per] => 0.41 [ttl_trd_qty] => 398913 [volume] => 25084 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.41 [chn_per] => 0.41 [ttl_trd_qty] => 398913 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.42 [chn_per] => 0.41 [ttl_trd_qty] => 418364 [volume] => 19451 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.43 [chn_per] => 0.41 [ttl_trd_qty] => 418364 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.43 [chn_per] => 0.83 [ttl_trd_qty] => 461635 [volume] => 43271 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.41 [chn_per] => 0 [ttl_trd_qty] => 535053 [volume] => 73418 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.41 [chn_per] => 0 [ttl_trd_qty] => 543772 [volume] => 8719 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.41 [chn_per] => 0 [ttl_trd_qty] => 561812 [volume] => 18040 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.41 [chn_per] => 0 [ttl_trd_qty] => 561812 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2.43 [high_price] => 2.44 [low_price] => 2.4 [close_price] => 2.4 [chn_per] => 0.41 [ttl_trd_qty] => 751568 [volume] => 189756 ) ) [NDRAUTO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 820.9 [high_price] => 822.7 [low_price] => 819.95 [close_price] => 822.65 [chn_per] => 0.19 [ttl_trd_qty] => 54 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 820.9 [high_price] => 830 [low_price] => 819.95 [close_price] => 830 [chn_per] => 1.08 [ttl_trd_qty] => 1646 [volume] => 1592 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 820.9 [high_price] => 830 [low_price] => 819.95 [close_price] => 827.9 [chn_per] => 0.83 [ttl_trd_qty] => 2100 [volume] => 454 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 820.9 [high_price] => 830 [low_price] => 819.95 [close_price] => 827.9 [chn_per] => 0.83 [ttl_trd_qty] => 2100 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 839.95 [chn_per] => 2.3 [ttl_trd_qty] => 6045 [volume] => 3945 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 834.1 [chn_per] => 1.58 [ttl_trd_qty] => 8091 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 834.1 [chn_per] => 1.58 [ttl_trd_qty] => 8091 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 835.95 [chn_per] => 1.81 [ttl_trd_qty] => 8344 [volume] => 253 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 834 [chn_per] => 1.57 [ttl_trd_qty] => 8369 [volume] => 25 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 834 [chn_per] => 1.57 [ttl_trd_qty] => 8369 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 830.75 [chn_per] => 1.18 [ttl_trd_qty] => 8763 [volume] => 394 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 832.2 [chn_per] => 1.35 [ttl_trd_qty] => 8834 [volume] => 71 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 828.5 [chn_per] => 0.9 [ttl_trd_qty] => 9361 [volume] => 527 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 827.85 [chn_per] => 0.82 [ttl_trd_qty] => 9834 [volume] => 473 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 827.85 [chn_per] => 0.82 [ttl_trd_qty] => 9834 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 829.3 [chn_per] => 1 [ttl_trd_qty] => 10606 [volume] => 772 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 829.3 [chn_per] => 1 [ttl_trd_qty] => 10606 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 830.3 [chn_per] => 1.12 [ttl_trd_qty] => 10989 [volume] => 383 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 830.3 [chn_per] => 1.12 [ttl_trd_qty] => 11303 [volume] => 314 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 831.05 [chn_per] => 1.21 [ttl_trd_qty] => 11628 [volume] => 325 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 831.05 [chn_per] => 1.21 [ttl_trd_qty] => 11628 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 832.5 [chn_per] => 1.39 [ttl_trd_qty] => 12864 [volume] => 1236 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 830.1 [chn_per] => 1.1 [ttl_trd_qty] => 13409 [volume] => 545 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 830.1 [chn_per] => 1.1 [ttl_trd_qty] => 13409 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 820.9 [high_price] => 843.7 [low_price] => 819.95 [close_price] => 835.5 [chn_per] => 1.75 [ttl_trd_qty] => 15098 [volume] => 1689 ) ) [NDTV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 80 [high_price] => 81.8 [low_price] => 80 [close_price] => 81.8 [chn_per] => 1.75 [ttl_trd_qty] => 701 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 80 [high_price] => 81.8 [low_price] => 80 [close_price] => 81.8 [chn_per] => 1.75 [ttl_trd_qty] => 701 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 80 [high_price] => 82 [low_price] => 80 [close_price] => 81.18 [chn_per] => 0.98 [ttl_trd_qty] => 28557 [volume] => 27856 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 80 [high_price] => 82 [low_price] => 80 [close_price] => 81.14 [chn_per] => 0.93 [ttl_trd_qty] => 35492 [volume] => 6935 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 80 [high_price] => 82 [low_price] => 80 [close_price] => 81.3 [chn_per] => 1.13 [ttl_trd_qty] => 39432 [volume] => 3940 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 80 [high_price] => 82.25 [low_price] => 80 [close_price] => 81.98 [chn_per] => 1.98 [ttl_trd_qty] => 65938 [volume] => 26506 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 80 [high_price] => 82.25 [low_price] => 80 [close_price] => 81.6 [chn_per] => 1.51 [ttl_trd_qty] => 85258 [volume] => 19320 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.9 [chn_per] => 1.88 [ttl_trd_qty] => 143228 [volume] => 57970 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 82.11 [chn_per] => 2.14 [ttl_trd_qty] => 150284 [volume] => 7056 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 82.11 [chn_per] => 2.14 [ttl_trd_qty] => 150284 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.93 [chn_per] => 1.92 [ttl_trd_qty] => 185616 [volume] => 35332 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.93 [chn_per] => 1.92 [ttl_trd_qty] => 185616 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.84 [chn_per] => 1.8 [ttl_trd_qty] => 188691 [volume] => 3075 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.7 [chn_per] => 1.63 [ttl_trd_qty] => 199035 [volume] => 10344 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.82 [chn_per] => 1.78 [ttl_trd_qty] => 202320 [volume] => 3285 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.82 [chn_per] => 1.78 [ttl_trd_qty] => 202320 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.66 [chn_per] => 1.58 [ttl_trd_qty] => 205007 [volume] => 2687 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.82 [chn_per] => 1.78 [ttl_trd_qty] => 209671 [volume] => 4664 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.82 [chn_per] => 1.78 [ttl_trd_qty] => 209671 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.46 [chn_per] => 1.33 [ttl_trd_qty] => 220937 [volume] => 11266 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.05 [chn_per] => 0.82 [ttl_trd_qty] => 258653 [volume] => 37716 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.05 [chn_per] => 0.82 [ttl_trd_qty] => 258653 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 81.13 [chn_per] => 0.92 [ttl_trd_qty] => 262212 [volume] => 3559 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 80.98 [chn_per] => 0.73 [ttl_trd_qty] => 262460 [volume] => 248 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 80.7 [chn_per] => 0.39 [ttl_trd_qty] => 279768 [volume] => 17308 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 80 [high_price] => 82.66 [low_price] => 80 [close_price] => 80.99 [chn_per] => 0.75 [ttl_trd_qty] => 307488 [volume] => 27720 ) ) [NECLIFE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.8 [close_price] => 11.8 [chn_per] => 1.99 [ttl_trd_qty] => 1015 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.15 [chn_per] => -3.63 [ttl_trd_qty] => 26691 [volume] => 25676 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.55 [chn_per] => -0.17 [ttl_trd_qty] => 27340 [volume] => 649 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.55 [chn_per] => -0.17 [ttl_trd_qty] => 27340 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.68 [chn_per] => 0.95 [ttl_trd_qty] => 31774 [volume] => 4434 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.48 [chn_per] => -0.78 [ttl_trd_qty] => 35142 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.48 [chn_per] => -0.78 [ttl_trd_qty] => 35142 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.63 [chn_per] => 0.52 [ttl_trd_qty] => 45099 [volume] => 9957 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.69 [chn_per] => 1.04 [ttl_trd_qty] => 47437 [volume] => 2338 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.69 [chn_per] => 1.04 [ttl_trd_qty] => 47437 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.63 [chn_per] => 0.52 [ttl_trd_qty] => 47743 [volume] => 306 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.78 [chn_per] => 1.82 [ttl_trd_qty] => 48685 [volume] => 942 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.73 [chn_per] => 1.38 [ttl_trd_qty] => 48686 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.7 [chn_per] => 1.12 [ttl_trd_qty] => 49651 [volume] => 965 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.7 [chn_per] => 1.12 [ttl_trd_qty] => 49651 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.73 [chn_per] => 1.38 [ttl_trd_qty] => 70071 [volume] => 20420 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.73 [chn_per] => 1.38 [ttl_trd_qty] => 70071 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.75 [chn_per] => 1.56 [ttl_trd_qty] => 70271 [volume] => 200 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.63 [chn_per] => 0.52 [ttl_trd_qty] => 76611 [volume] => 6340 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.7 [chn_per] => 1.12 [ttl_trd_qty] => 79938 [volume] => 3327 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.7 [chn_per] => 1.12 [ttl_trd_qty] => 79938 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.52 [chn_per] => -0.43 [ttl_trd_qty] => 83924 [volume] => 3986 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.7 [chn_per] => 1.12 [ttl_trd_qty] => 85414 [volume] => 1490 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.7 [chn_per] => 1.12 [ttl_trd_qty] => 85414 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.8 [high_price] => 11.8 [low_price] => 11.15 [close_price] => 11.55 [chn_per] => -0.17 [ttl_trd_qty] => 91298 [volume] => 5884 ) ) [NELCAST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 134.8 [high_price] => 135 [low_price] => 134.6 [close_price] => 134.6 [chn_per] => -0.91 [ttl_trd_qty] => 1263 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 136.43 [chn_per] => 0.43 [ttl_trd_qty] => 20947 [volume] => 19684 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 136.61 [chn_per] => 0.57 [ttl_trd_qty] => 26648 [volume] => 5701 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 136.61 [chn_per] => 0.57 [ttl_trd_qty] => 26648 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 136.5 [chn_per] => 0.49 [ttl_trd_qty] => 32826 [volume] => 6178 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 136.17 [chn_per] => 0.24 [ttl_trd_qty] => 36589 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 136.17 [chn_per] => 0.24 [ttl_trd_qty] => 36589 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 136.64 [chn_per] => 0.59 [ttl_trd_qty] => 40203 [volume] => 3614 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 136.5 [chn_per] => 0.49 [ttl_trd_qty] => 41207 [volume] => 1004 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 136.5 [chn_per] => 0.49 [ttl_trd_qty] => 41207 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 136.3 [chn_per] => 0.34 [ttl_trd_qty] => 43787 [volume] => 2580 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 136.1 [chn_per] => 0.19 [ttl_trd_qty] => 44475 [volume] => 688 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 135.74 [chn_per] => -0.07 [ttl_trd_qty] => 46605 [volume] => 2130 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 135.75 [chn_per] => -0.07 [ttl_trd_qty] => 46829 [volume] => 224 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 135.75 [chn_per] => -0.07 [ttl_trd_qty] => 46829 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 135.79 [chn_per] => -0.04 [ttl_trd_qty] => 49409 [volume] => 2580 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 135.79 [chn_per] => -0.04 [ttl_trd_qty] => 49409 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 135.16 [chn_per] => -0.5 [ttl_trd_qty] => 50024 [volume] => 615 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 134.92 [chn_per] => -0.68 [ttl_trd_qty] => 53048 [volume] => 3024 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 135.38 [chn_per] => -0.34 [ttl_trd_qty] => 53390 [volume] => 342 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 135.38 [chn_per] => -0.34 [ttl_trd_qty] => 53390 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 135.06 [chn_per] => -0.57 [ttl_trd_qty] => 58051 [volume] => 4661 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 135.05 [chn_per] => -0.58 [ttl_trd_qty] => 60705 [volume] => 2654 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 135.05 [chn_per] => -0.58 [ttl_trd_qty] => 60705 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 134.8 [high_price] => 137.49 [low_price] => 134.42 [close_price] => 135.28 [chn_per] => -0.41 [ttl_trd_qty] => 64404 [volume] => 3699 ) ) [NELCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 929.8 [high_price] => 935.5 [low_price] => 922 [close_price] => 931.2 [chn_per] => 0.15 [ttl_trd_qty] => 6909 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 929.8 [high_price] => 935.5 [low_price] => 922 [close_price] => 931.2 [chn_per] => 0.15 [ttl_trd_qty] => 6909 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 946 [chn_per] => 1.74 [ttl_trd_qty] => 111637 [volume] => 104728 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 943 [chn_per] => 1.42 [ttl_trd_qty] => 126014 [volume] => 14377 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 943 [chn_per] => 1.42 [ttl_trd_qty] => 126014 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 945 [chn_per] => 1.63 [ttl_trd_qty] => 143448 [volume] => 17434 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 942 [chn_per] => 1.31 [ttl_trd_qty] => 153379 [volume] => 9931 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 942 [chn_per] => 1.31 [ttl_trd_qty] => 155553 [volume] => 2174 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 942 [chn_per] => 1.31 [ttl_trd_qty] => 155553 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 938.05 [chn_per] => 0.89 [ttl_trd_qty] => 165215 [volume] => 9662 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 936.4 [chn_per] => 0.71 [ttl_trd_qty] => 170184 [volume] => 4969 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 938 [chn_per] => 0.88 [ttl_trd_qty] => 171976 [volume] => 1792 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 932 [chn_per] => 0.24 [ttl_trd_qty] => 181267 [volume] => 9291 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 929 [chn_per] => -0.09 [ttl_trd_qty] => 186191 [volume] => 4924 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 939 [chn_per] => 0.99 [ttl_trd_qty] => 194327 [volume] => 8136 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 948.45 [chn_per] => 2.01 [ttl_trd_qty] => 213322 [volume] => 18995 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 944.65 [chn_per] => 1.6 [ttl_trd_qty] => 218409 [volume] => 5087 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 941.1 [chn_per] => 1.22 [ttl_trd_qty] => 223687 [volume] => 5278 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 941.6 [chn_per] => 1.27 [ttl_trd_qty] => 225442 [volume] => 1755 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 929.8 [high_price] => 957.95 [low_price] => 922 [close_price] => 957.65 [chn_per] => 3 [ttl_trd_qty] => 264118 [volume] => 38676 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 929.8 [high_price] => 958.05 [low_price] => 922 [close_price] => 953.1 [chn_per] => 2.51 [ttl_trd_qty] => 286917 [volume] => 22799 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 929.8 [high_price] => 958.05 [low_price] => 922 [close_price] => 949.8 [chn_per] => 2.15 [ttl_trd_qty] => 299194 [volume] => 12277 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 929.8 [high_price] => 958.05 [low_price] => 922 [close_price] => 947.15 [chn_per] => 1.87 [ttl_trd_qty] => 303327 [volume] => 4133 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 929.8 [high_price] => 958.05 [low_price] => 922 [close_price] => 947.55 [chn_per] => 1.91 [ttl_trd_qty] => 304450 [volume] => 1123 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 929.8 [high_price] => 958.05 [low_price] => 922 [close_price] => 942.6 [chn_per] => 1.38 [ttl_trd_qty] => 333094 [volume] => 28644 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 929.8 [high_price] => 958.05 [low_price] => 922 [close_price] => 942.6 [chn_per] => 1.38 [ttl_trd_qty] => 333094 [volume] => 0 ) ) [NEOGEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2030 [high_price] => 2035 [low_price] => 2020.2 [close_price] => 2033.2 [chn_per] => 0.41 [ttl_trd_qty] => 1369 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1999.6 [close_price] => 2010 [chn_per] => -0.74 [ttl_trd_qty] => 11398 [volume] => 10029 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1999.6 [close_price] => 2010 [chn_per] => -0.74 [ttl_trd_qty] => 11398 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1997.6 [close_price] => 2013.7 [chn_per] => -0.55 [ttl_trd_qty] => 16923 [volume] => 5525 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1988.2 [close_price] => 1994.9 [chn_per] => -1.48 [ttl_trd_qty] => 21369 [volume] => 4446 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1988.2 [close_price] => 1994.2 [chn_per] => -1.52 [ttl_trd_qty] => 23330 [volume] => 1961 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1988.2 [close_price] => 1998.8 [chn_per] => -1.29 [ttl_trd_qty] => 25955 [volume] => 2625 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1988.2 [close_price] => 2009 [chn_per] => -0.79 [ttl_trd_qty] => 27990 [volume] => 2035 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1988.2 [close_price] => 1991.6 [chn_per] => -1.64 [ttl_trd_qty] => 31724 [volume] => 3734 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1981.9 [close_price] => 1989.2 [chn_per] => -1.76 [ttl_trd_qty] => 33857 [volume] => 2133 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1981.9 [close_price] => 1986.3 [chn_per] => -1.91 [ttl_trd_qty] => 33864 [volume] => 7 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1981 [close_price] => 1983.8 [chn_per] => -2.03 [ttl_trd_qty] => 34947 [volume] => 1083 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 1981.8 [chn_per] => -2.13 [ttl_trd_qty] => 36868 [volume] => 1921 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 1986.4 [chn_per] => -1.9 [ttl_trd_qty] => 39672 [volume] => 2804 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 1986.4 [chn_per] => -1.9 [ttl_trd_qty] => 39672 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 2000.8 [chn_per] => -1.19 [ttl_trd_qty] => 43972 [volume] => 4300 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 1999.2 [chn_per] => -1.27 [ttl_trd_qty] => 44385 [volume] => 413 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 1998.9 [chn_per] => -1.28 [ttl_trd_qty] => 45185 [volume] => 800 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 1998.9 [chn_per] => -1.28 [ttl_trd_qty] => 45185 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 2003.3 [chn_per] => -1.07 [ttl_trd_qty] => 46521 [volume] => 1336 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 1997 [chn_per] => -1.38 [ttl_trd_qty] => 46983 [volume] => 462 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 1997 [chn_per] => -1.38 [ttl_trd_qty] => 46983 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 2015 [chn_per] => -0.49 [ttl_trd_qty] => 52137 [volume] => 5154 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 2015 [chn_per] => -0.49 [ttl_trd_qty] => 52137 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 2017 [chn_per] => -0.39 [ttl_trd_qty] => 53757 [volume] => 1620 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2030 [high_price] => 2037.4 [low_price] => 1975 [close_price] => 2009 [chn_per] => -0.79 [ttl_trd_qty] => 60000 [volume] => 6243 ) ) [NEPHROPLUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 674.8 [close_price] => 674.95 [chn_per] => -0.35 [ttl_trd_qty] => 4073 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 674.8 [close_price] => 674.95 [chn_per] => -0.35 [ttl_trd_qty] => 4073 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 670.75 [close_price] => 672.55 [chn_per] => -0.71 [ttl_trd_qty] => 9984 [volume] => 5911 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 670.75 [close_price] => 674.15 [chn_per] => -0.47 [ttl_trd_qty] => 11465 [volume] => 1481 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 670.75 [close_price] => 673.5 [chn_per] => -0.57 [ttl_trd_qty] => 13034 [volume] => 1569 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 670.75 [close_price] => 673.5 [chn_per] => -0.57 [ttl_trd_qty] => 13034 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 670.75 [close_price] => 670.95 [chn_per] => -0.94 [ttl_trd_qty] => 14503 [volume] => 1469 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 670.75 [close_price] => 673.3 [chn_per] => -0.6 [ttl_trd_qty] => 14931 [volume] => 428 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 670.75 [close_price] => 670.9 [chn_per] => -0.95 [ttl_trd_qty] => 15659 [volume] => 728 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 670.75 [close_price] => 670.9 [chn_per] => -0.95 [ttl_trd_qty] => 15659 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 667.85 [chn_per] => -1.4 [ttl_trd_qty] => 18701 [volume] => 3042 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 669 [chn_per] => -1.23 [ttl_trd_qty] => 21318 [volume] => 2617 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 669.75 [chn_per] => -1.12 [ttl_trd_qty] => 22794 [volume] => 1476 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 673.25 [chn_per] => -0.61 [ttl_trd_qty] => 27326 [volume] => 4532 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 673.25 [chn_per] => -0.61 [ttl_trd_qty] => 27326 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 672.55 [chn_per] => -0.71 [ttl_trd_qty] => 27843 [volume] => 517 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 672.55 [chn_per] => -0.71 [ttl_trd_qty] => 27843 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 673.25 [chn_per] => -0.61 [ttl_trd_qty] => 28551 [volume] => 708 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 673.7 [chn_per] => -0.54 [ttl_trd_qty] => 29504 [volume] => 953 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 674.95 [chn_per] => -0.35 [ttl_trd_qty] => 29880 [volume] => 376 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 674.95 [chn_per] => -0.35 [ttl_trd_qty] => 29880 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 676 [chn_per] => -0.2 [ttl_trd_qty] => 34020 [volume] => 4140 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 676.1 [chn_per] => -0.18 [ttl_trd_qty] => 37644 [volume] => 3624 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 679.35 [chn_per] => 0.3 [ttl_trd_qty] => 41388 [volume] => 3744 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 679.85 [chn_per] => 0.37 [ttl_trd_qty] => 48152 [volume] => 6764 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 686.4 [high_price] => 686.4 [low_price] => 667.25 [close_price] => 678.85 [chn_per] => 0.22 [ttl_trd_qty] => 56163 [volume] => 8011 ) ) [NESCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1097 [high_price] => 1098 [low_price] => 1085.3 [close_price] => 1092.1 [chn_per] => 1.27 [ttl_trd_qty] => 953 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1085.3 [close_price] => 1091.7 [chn_per] => 1.23 [ttl_trd_qty] => 4851 [volume] => 3898 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1081.2 [close_price] => 1086.1 [chn_per] => 0.71 [ttl_trd_qty] => 9957 [volume] => 5106 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1081.2 [close_price] => 1090.7 [chn_per] => 1.14 [ttl_trd_qty] => 12249 [volume] => 2292 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1081.2 [close_price] => 1090.7 [chn_per] => 1.14 [ttl_trd_qty] => 12249 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1081.2 [close_price] => 1095.2 [chn_per] => 1.56 [ttl_trd_qty] => 12982 [volume] => 733 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1081.2 [close_price] => 1091.1 [chn_per] => 1.18 [ttl_trd_qty] => 16788 [volume] => 3806 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1081.2 [close_price] => 1091.1 [chn_per] => 1.18 [ttl_trd_qty] => 16788 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1081.2 [close_price] => 1084.9 [chn_per] => 0.6 [ttl_trd_qty] => 20866 [volume] => 4078 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1074.6 [close_price] => 1074.6 [chn_per] => -0.35 [ttl_trd_qty] => 27273 [volume] => 6407 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1073.6 [close_price] => 1079.4 [chn_per] => 0.09 [ttl_trd_qty] => 28915 [volume] => 1642 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1073.6 [close_price] => 1079.4 [chn_per] => 0.09 [ttl_trd_qty] => 28915 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1073.6 [close_price] => 1075.1 [chn_per] => -0.31 [ttl_trd_qty] => 31426 [volume] => 2511 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1073.6 [close_price] => 1075 [chn_per] => -0.32 [ttl_trd_qty] => 32720 [volume] => 1294 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1073.6 [close_price] => 1075 [chn_per] => -0.32 [ttl_trd_qty] => 32720 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1070.3 [close_price] => 1073.8 [chn_per] => -0.43 [ttl_trd_qty] => 36268 [volume] => 3548 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1070.3 [close_price] => 1073.8 [chn_per] => -0.43 [ttl_trd_qty] => 36268 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1070.3 [close_price] => 1075.6 [chn_per] => -0.26 [ttl_trd_qty] => 37340 [volume] => 1072 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1070.3 [close_price] => 1075.6 [chn_per] => -0.26 [ttl_trd_qty] => 37340 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1070.3 [close_price] => 1071.7 [chn_per] => -0.62 [ttl_trd_qty] => 39534 [volume] => 2194 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1070.3 [close_price] => 1076.4 [chn_per] => -0.19 [ttl_trd_qty] => 42713 [volume] => 3179 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1070.3 [close_price] => 1075.4 [chn_per] => -0.28 [ttl_trd_qty] => 42966 [volume] => 253 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1070.3 [close_price] => 1075.6 [chn_per] => -0.26 [ttl_trd_qty] => 45713 [volume] => 2747 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1070.3 [close_price] => 1075.6 [chn_per] => -0.26 [ttl_trd_qty] => 45713 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1070.3 [close_price] => 1078.9 [chn_per] => 0.05 [ttl_trd_qty] => 45857 [volume] => 144 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1097 [high_price] => 1109.9 [low_price] => 1070.3 [close_price] => 1080.3 [chn_per] => 0.18 [ttl_trd_qty] => 64679 [volume] => 18822 ) ) [NESTLEIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1414.8 [high_price] => 1415 [low_price] => 1407.9 [close_price] => 1413 [chn_per] => 0.56 [ttl_trd_qty] => 9619 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1414.8 [high_price] => 1415 [low_price] => 1407.9 [close_price] => 1413 [chn_per] => 0.56 [ttl_trd_qty] => 9619 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1414.8 [high_price] => 1446.4 [low_price] => 1407.9 [close_price] => 1446.4 [chn_per] => 2.93 [ttl_trd_qty] => 515625 [volume] => 506006 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1414.8 [high_price] => 1446.6 [low_price] => 1407.9 [close_price] => 1442.4 [chn_per] => 2.65 [ttl_trd_qty] => 664201 [volume] => 148576 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1414.8 [high_price] => 1448 [low_price] => 1407.9 [close_price] => 1447.4 [chn_per] => 3 [ttl_trd_qty] => 842737 [volume] => 178536 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1414.8 [high_price] => 1448 [low_price] => 1407.9 [close_price] => 1447.4 [chn_per] => 3 [ttl_trd_qty] => 842737 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1414.8 [high_price] => 1448 [low_price] => 1407.9 [close_price] => 1441.7 [chn_per] => 2.6 [ttl_trd_qty] => 1042387 [volume] => 199650 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1414.8 [high_price] => 1448 [low_price] => 1407.9 [close_price] => 1444.2 [chn_per] => 2.78 [ttl_trd_qty] => 1077099 [volume] => 34712 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1414.8 [high_price] => 1448 [low_price] => 1407.9 [close_price] => 1445.4 [chn_per] => 2.86 [ttl_trd_qty] => 1179330 [volume] => 102231 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1414.8 [high_price] => 1449.5 [low_price] => 1407.9 [close_price] => 1438.6 [chn_per] => 2.38 [ttl_trd_qty] => 1366246 [volume] => 186916 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1414.8 [high_price] => 1449.5 [low_price] => 1407.9 [close_price] => 1441.7 [chn_per] => 2.6 [ttl_trd_qty] => 1424801 [volume] => 58555 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1414.8 [high_price] => 1449.5 [low_price] => 1407.9 [close_price] => 1441.7 [chn_per] => 2.6 [ttl_trd_qty] => 1424801 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1414.8 [high_price] => 1449.5 [low_price] => 1407.9 [close_price] => 1443.9 [chn_per] => 2.75 [ttl_trd_qty] => 1610877 [volume] => 186076 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1414.8 [high_price] => 1449.5 [low_price] => 1407.9 [close_price] => 1449 [chn_per] => 3.12 [ttl_trd_qty] => 1684220 [volume] => 73343 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1414.8 [high_price] => 1449.5 [low_price] => 1407.9 [close_price] => 1449 [chn_per] => 3.12 [ttl_trd_qty] => 1684220 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1414.8 [high_price] => 1451 [low_price] => 1407.9 [close_price] => 1449 [chn_per] => 3.12 [ttl_trd_qty] => 1859304 [volume] => 175084 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1414.8 [high_price] => 1451 [low_price] => 1407.9 [close_price] => 1449 [chn_per] => 3.12 [ttl_trd_qty] => 1859304 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1414.8 [high_price] => 1451 [low_price] => 1407.9 [close_price] => 1450.7 [chn_per] => 3.24 [ttl_trd_qty] => 2034190 [volume] => 174886 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1414.8 [high_price] => 1453 [low_price] => 1407.9 [close_price] => 1450.4 [chn_per] => 3.22 [ttl_trd_qty] => 2075462 [volume] => 41272 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1414.8 [high_price] => 1453 [low_price] => 1407.9 [close_price] => 1450.1 [chn_per] => 3.2 [ttl_trd_qty] => 2097758 [volume] => 22296 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1414.8 [high_price] => 1454.8 [low_price] => 1407.9 [close_price] => 1453.4 [chn_per] => 3.43 [ttl_trd_qty] => 2165781 [volume] => 68023 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1414.8 [high_price] => 1454.8 [low_price] => 1407.9 [close_price] => 1453.4 [chn_per] => 3.43 [ttl_trd_qty] => 2165781 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1414.8 [high_price] => 1456 [low_price] => 1407.9 [close_price] => 1455.2 [chn_per] => 3.56 [ttl_trd_qty] => 2314358 [volume] => 148577 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1414.8 [high_price] => 1456 [low_price] => 1407.9 [close_price] => 1455.2 [chn_per] => 3.56 [ttl_trd_qty] => 2314358 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1414.8 [high_price] => 1459.9 [low_price] => 1407.9 [close_price] => 1453.7 [chn_per] => 3.45 [ttl_trd_qty] => 2524422 [volume] => 210064 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1414.8 [high_price] => 1459.9 [low_price] => 1407.9 [close_price] => 1453 [chn_per] => 3.4 [ttl_trd_qty] => 2672036 [volume] => 147614 ) ) [NETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 259.47 [high_price] => 262 [low_price] => 258.01 [close_price] => 259.3 [chn_per] => -0.39 [ttl_trd_qty] => 1560 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 259.47 [high_price] => 262 [low_price] => 258.01 [close_price] => 259.3 [chn_per] => -0.39 [ttl_trd_qty] => 1560 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 260.8 [high_price] => 260.97 [low_price] => 258.38 [close_price] => 259.7 [chn_per] => -0.02 [ttl_trd_qty] => 633 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 260.8 [high_price] => 260.97 [low_price] => 258.38 [close_price] => 260.48 [chn_per] => 0.28 [ttl_trd_qty] => 796 [volume] => 163 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 260.8 [high_price] => 260.97 [low_price] => 258.38 [close_price] => 260.32 [chn_per] => 0.22 [ttl_trd_qty] => 839 [volume] => 43 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 260.8 [high_price] => 260.97 [low_price] => 258.38 [close_price] => 260.5 [chn_per] => 0.29 [ttl_trd_qty] => 898 [volume] => 59 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 260.8 [high_price] => 260.97 [low_price] => 258.38 [close_price] => 260.08 [chn_per] => 0.13 [ttl_trd_qty] => 1217 [volume] => 319 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 260.8 [high_price] => 260.97 [low_price] => 258.38 [close_price] => 260.21 [chn_per] => 0.18 [ttl_trd_qty] => 1243 [volume] => 26 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 260.8 [high_price] => 260.97 [low_price] => 258.38 [close_price] => 260.8 [chn_per] => 0.41 [ttl_trd_qty] => 1253 [volume] => 10 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 260.8 [high_price] => 260.97 [low_price] => 258.38 [close_price] => 260.8 [chn_per] => 0.41 [ttl_trd_qty] => 1253 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.7 [chn_per] => 0.37 [ttl_trd_qty] => 1415 [volume] => 162 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.7 [chn_per] => 0.37 [ttl_trd_qty] => 1415 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.81 [chn_per] => 0.41 [ttl_trd_qty] => 1422 [volume] => 7 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.7 [chn_per] => 0.37 [ttl_trd_qty] => 1434 [volume] => 12 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.21 [chn_per] => 0.18 [ttl_trd_qty] => 1439 [volume] => 5 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.21 [chn_per] => 0.18 [ttl_trd_qty] => 1439 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.69 [chn_per] => 0.37 [ttl_trd_qty] => 1492 [volume] => 53 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.69 [chn_per] => 0.37 [ttl_trd_qty] => 1507 [volume] => 15 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.69 [chn_per] => 0.37 [ttl_trd_qty] => 1507 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.68 [chn_per] => 0.36 [ttl_trd_qty] => 1871 [volume] => 364 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.28 [chn_per] => 0.21 [ttl_trd_qty] => 1891 [volume] => 20 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.28 [chn_per] => 0.21 [ttl_trd_qty] => 1891 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.63 [chn_per] => 0.34 [ttl_trd_qty] => 1913 [volume] => 22 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 260.8 [high_price] => 261.2 [low_price] => 258.38 [close_price] => 260.03 [chn_per] => 0.11 [ttl_trd_qty] => 1963 [volume] => 50 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 260.8 [high_price] => 261.45 [low_price] => 258.38 [close_price] => 261.13 [chn_per] => 0.54 [ttl_trd_qty] => 2968 [volume] => 1005 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 260.8 [high_price] => 261.45 [low_price] => 258.38 [close_price] => 260.97 [chn_per] => 0.47 [ttl_trd_qty] => 3048 [volume] => 80 ) ) [NETWEB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4558 [high_price] => 4593.7 [low_price] => 4528 [close_price] => 4548.9 [chn_per] => 0.24 [ttl_trd_qty] => 39797 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4558 [high_price] => 4618.7 [low_price] => 4528 [close_price] => 4570 [chn_per] => 0.7 [ttl_trd_qty] => 226041 [volume] => 186244 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4558 [high_price] => 4618.7 [low_price] => 4528 [close_price] => 4570 [chn_per] => 0.7 [ttl_trd_qty] => 226041 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4528 [close_price] => 4584.8 [chn_per] => 1.03 [ttl_trd_qty] => 373570 [volume] => 147529 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4528 [close_price] => 4584.8 [chn_per] => 1.03 [ttl_trd_qty] => 373570 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4528 [close_price] => 4594.5 [chn_per] => 1.24 [ttl_trd_qty] => 425266 [volume] => 51696 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4528 [close_price] => 4564.6 [chn_per] => 0.58 [ttl_trd_qty] => 454706 [volume] => 29440 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4528 [close_price] => 4564.6 [chn_per] => 0.58 [ttl_trd_qty] => 454706 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4528 [close_price] => 4553.6 [chn_per] => 0.34 [ttl_trd_qty] => 500636 [volume] => 45930 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4528 [close_price] => 4538.2 [chn_per] => 0 [ttl_trd_qty] => 543443 [volume] => 42807 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4537.1 [chn_per] => -0.02 [ttl_trd_qty] => 621403 [volume] => 77960 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4537.1 [chn_per] => -0.02 [ttl_trd_qty] => 621403 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4565 [chn_per] => 0.59 [ttl_trd_qty] => 731619 [volume] => 110216 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4551.3 [chn_per] => 0.29 [ttl_trd_qty] => 762964 [volume] => 31345 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4551.3 [chn_per] => 0.29 [ttl_trd_qty] => 762964 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4546.5 [chn_per] => 0.18 [ttl_trd_qty] => 787044 [volume] => 24080 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4536 [chn_per] => -0.05 [ttl_trd_qty] => 800774 [volume] => 13730 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4540.9 [chn_per] => 0.06 [ttl_trd_qty] => 814314 [volume] => 13540 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4536.1 [chn_per] => -0.05 [ttl_trd_qty] => 825383 [volume] => 11069 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4529 [chn_per] => -0.2 [ttl_trd_qty] => 837060 [volume] => 11677 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4529 [chn_per] => -0.2 [ttl_trd_qty] => 837060 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4522 [chn_per] => -0.36 [ttl_trd_qty] => 867693 [volume] => 30633 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4534.8 [chn_per] => -0.07 [ttl_trd_qty] => 883213 [volume] => 15520 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4524.4 [chn_per] => -0.3 [ttl_trd_qty] => 896733 [volume] => 13520 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4502.7 [close_price] => 4524.4 [chn_per] => -0.3 [ttl_trd_qty] => 896733 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4558 [high_price] => 4623.1 [low_price] => 4480 [close_price] => 4509 [chn_per] => -0.64 [ttl_trd_qty] => 1033217 [volume] => 136484 ) ) [NETWORK18] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 31.6 [high_price] => 32.14 [low_price] => 31.6 [close_price] => 32.05 [chn_per] => 1.46 [ttl_trd_qty] => 68189 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 31.6 [high_price] => 32.14 [low_price] => 31.6 [close_price] => 32.05 [chn_per] => 1.46 [ttl_trd_qty] => 68189 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 31.6 [high_price] => 33.39 [low_price] => 31.6 [close_price] => 33.29 [chn_per] => 5.38 [ttl_trd_qty] => 2800004 [volume] => 2731815 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 33.11 [chn_per] => 4.81 [ttl_trd_qty] => 4566505 [volume] => 1766501 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 33.33 [chn_per] => 5.51 [ttl_trd_qty] => 4941071 [volume] => 374566 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 33.06 [chn_per] => 4.65 [ttl_trd_qty] => 5344799 [volume] => 403728 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.86 [chn_per] => 4.02 [ttl_trd_qty] => 5635037 [volume] => 290238 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.86 [chn_per] => 4.02 [ttl_trd_qty] => 5635037 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 33.31 [chn_per] => 5.44 [ttl_trd_qty] => 6157376 [volume] => 522339 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 33.28 [chn_per] => 5.35 [ttl_trd_qty] => 6325378 [volume] => 168002 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 33.28 [chn_per] => 5.35 [ttl_trd_qty] => 6325378 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 33.11 [chn_per] => 4.81 [ttl_trd_qty] => 6516925 [volume] => 191547 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.84 [chn_per] => 3.96 [ttl_trd_qty] => 6805885 [volume] => 288960 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.91 [chn_per] => 4.18 [ttl_trd_qty] => 6943663 [volume] => 137778 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.82 [chn_per] => 3.89 [ttl_trd_qty] => 7055038 [volume] => 111375 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.85 [chn_per] => 3.99 [ttl_trd_qty] => 7194949 [volume] => 139911 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.85 [chn_per] => 3.99 [ttl_trd_qty] => 7194949 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.81 [chn_per] => 3.86 [ttl_trd_qty] => 7324595 [volume] => 129646 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.77 [chn_per] => 3.74 [ttl_trd_qty] => 7461143 [volume] => 136548 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.77 [chn_per] => 3.74 [ttl_trd_qty] => 7461143 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.78 [chn_per] => 3.77 [ttl_trd_qty] => 7545330 [volume] => 84187 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.74 [chn_per] => 3.64 [ttl_trd_qty] => 7556261 [volume] => 10931 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.72 [chn_per] => 3.58 [ttl_trd_qty] => 7714673 [volume] => 158412 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.79 [chn_per] => 3.8 [ttl_trd_qty] => 7755727 [volume] => 41054 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.79 [chn_per] => 3.8 [ttl_trd_qty] => 7755727 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 31.6 [high_price] => 33.74 [low_price] => 31.6 [close_price] => 32.52 [chn_per] => 2.94 [ttl_trd_qty] => 8523253 [volume] => 767526 ) ) [NEULANDLAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 18750 [high_price] => 19013 [low_price] => 18745 [close_price] => 18963 [chn_per] => 2.07 [ttl_trd_qty] => 2075 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 18750 [high_price] => 19013 [low_price] => 18745 [close_price] => 18963 [chn_per] => 0.96 [ttl_trd_qty] => 12677 [volume] => 10602 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 18750 [high_price] => 19163 [low_price] => 18571 [close_price] => 18639 [chn_per] => 0.32 [ttl_trd_qty] => 16342 [volume] => 3665 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 18750 [high_price] => 19163 [low_price] => 18571 [close_price] => 18634 [chn_per] => 0.3 [ttl_trd_qty] => 18283 [volume] => 1941 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 18750 [high_price] => 19163 [low_price] => 18503 [close_price] => 18512 [chn_per] => 0.3 [ttl_trd_qty] => 18283 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 18750 [high_price] => 19163 [low_price] => 18503 [close_price] => 18512 [chn_per] => 0.05 [ttl_trd_qty] => 22721 [volume] => 4438 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18573 [chn_per] => 0.05 [ttl_trd_qty] => 22721 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18687 [chn_per] => 0.58 [ttl_trd_qty] => 24320 [volume] => 1599 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18672 [chn_per] => 0.5 [ttl_trd_qty] => 25099 [volume] => 779 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18672 [chn_per] => 0.43 [ttl_trd_qty] => 25756 [volume] => 657 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18657 [chn_per] => 0.42 [ttl_trd_qty] => 25976 [volume] => 220 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18649 [chn_per] => 0.38 [ttl_trd_qty] => 26115 [volume] => 139 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18674 [chn_per] => 0.51 [ttl_trd_qty] => 27017 [volume] => 902 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18719 [chn_per] => 0.75 [ttl_trd_qty] => 27875 [volume] => 858 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18719 [chn_per] => 0.58 [ttl_trd_qty] => 28164 [volume] => 289 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18674 [chn_per] => 0.51 [ttl_trd_qty] => 28505 [volume] => 341 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18674 [chn_per] => 0.51 [ttl_trd_qty] => 28505 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18727 [chn_per] => 0.8 [ttl_trd_qty] => 30281 [volume] => 1776 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18759 [chn_per] => 0.97 [ttl_trd_qty] => 31341 [volume] => 1060 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18720 [chn_per] => 0.76 [ttl_trd_qty] => 31799 [volume] => 458 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18720 [chn_per] => 1.05 [ttl_trd_qty] => 32613 [volume] => 814 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18829 [chn_per] => 1.05 [ttl_trd_qty] => 32613 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18790 [chn_per] => 1.35 [ttl_trd_qty] => 33518 [volume] => 905 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18789 [chn_per] => 1.14 [ttl_trd_qty] => 35015 [volume] => 1497 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18787 [chn_per] => 1.12 [ttl_trd_qty] => 39528 [volume] => 4513 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 18750 [high_price] => 19163 [low_price] => 18468 [close_price] => 18800 [chn_per] => 1.12 [ttl_trd_qty] => 39528 [volume] => 0 ) ) [NEWGEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 475 [high_price] => 478.9 [low_price] => 474.5 [close_price] => 477.3 [chn_per] => 1.22 [ttl_trd_qty] => 21484 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 475 [high_price] => 489.45 [low_price] => 474.5 [close_price] => 484.05 [chn_per] => 2.65 [ttl_trd_qty] => 367264 [volume] => 345780 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 475 [high_price] => 489.45 [low_price] => 474.5 [close_price] => 484.05 [chn_per] => 2.65 [ttl_trd_qty] => 367264 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 475 [high_price] => 489.45 [low_price] => 474.5 [close_price] => 483.45 [chn_per] => 2.52 [ttl_trd_qty] => 522732 [volume] => 155468 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 475 [high_price] => 489.45 [low_price] => 474.5 [close_price] => 483.45 [chn_per] => 2.52 [ttl_trd_qty] => 522732 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 475 [high_price] => 489.45 [low_price] => 474.5 [close_price] => 479.25 [chn_per] => 1.63 [ttl_trd_qty] => 694845 [volume] => 172113 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 475 [high_price] => 489.45 [low_price] => 473.1 [close_price] => 476.15 [chn_per] => 0.98 [ttl_trd_qty] => 778384 [volume] => 83539 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 475 [high_price] => 489.45 [low_price] => 473.1 [close_price] => 476.15 [chn_per] => 0.98 [ttl_trd_qty] => 778384 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 475 [high_price] => 489.45 [low_price] => 473.1 [close_price] => 475.3 [chn_per] => 0.8 [ttl_trd_qty] => 809049 [volume] => 30665 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 475 [high_price] => 489.45 [low_price] => 473.1 [close_price] => 474.25 [chn_per] => 0.57 [ttl_trd_qty] => 835577 [volume] => 26528 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 475 [high_price] => 489.45 [low_price] => 473.1 [close_price] => 473.95 [chn_per] => 0.51 [ttl_trd_qty] => 853785 [volume] => 18208 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 475 [high_price] => 489.45 [low_price] => 473.1 [close_price] => 473.95 [chn_per] => 0.51 [ttl_trd_qty] => 853785 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 475 [high_price] => 489.45 [low_price] => 473.1 [close_price] => 473.4 [chn_per] => 0.39 [ttl_trd_qty] => 890754 [volume] => 36969 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 475 [high_price] => 489.45 [low_price] => 471.1 [close_price] => 472 [chn_per] => 0.1 [ttl_trd_qty] => 916314 [volume] => 25560 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 475 [high_price] => 489.45 [low_price] => 471.1 [close_price] => 472 [chn_per] => 0.1 [ttl_trd_qty] => 916314 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 475 [high_price] => 489.45 [low_price] => 470.3 [close_price] => 470.8 [chn_per] => -0.16 [ttl_trd_qty] => 997060 [volume] => 80746 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 475 [high_price] => 489.45 [low_price] => 470.3 [close_price] => 471.4 [chn_per] => -0.03 [ttl_trd_qty] => 1006526 [volume] => 9466 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 475 [high_price] => 489.45 [low_price] => 470.3 [close_price] => 471.45 [chn_per] => -0.02 [ttl_trd_qty] => 1011042 [volume] => 4516 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 475 [high_price] => 489.45 [low_price] => 470.3 [close_price] => 471.8 [chn_per] => 0.05 [ttl_trd_qty] => 1015536 [volume] => 4494 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 475 [high_price] => 489.45 [low_price] => 470.3 [close_price] => 471.8 [chn_per] => 0.05 [ttl_trd_qty] => 1023606 [volume] => 8070 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 475 [high_price] => 489.45 [low_price] => 470.3 [close_price] => 471.8 [chn_per] => 0.05 [ttl_trd_qty] => 1023606 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 475 [high_price] => 489.45 [low_price] => 470.3 [close_price] => 472.7 [chn_per] => 0.24 [ttl_trd_qty] => 1053003 [volume] => 29397 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 475 [high_price] => 489.45 [low_price] => 470.3 [close_price] => 473.5 [chn_per] => 0.41 [ttl_trd_qty] => 1071612 [volume] => 18609 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 475 [high_price] => 489.45 [low_price] => 470.3 [close_price] => 472.75 [chn_per] => 0.25 [ttl_trd_qty] => 1082735 [volume] => 11123 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 475 [high_price] => 489.45 [low_price] => 470.3 [close_price] => 472.75 [chn_per] => 0.25 [ttl_trd_qty] => 1082735 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 475 [high_price] => 489.45 [low_price] => 470 [close_price] => 472.4 [chn_per] => 0.18 [ttl_trd_qty] => 1244537 [volume] => 161802 ) ) [NEXT30ADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 41.82 [high_price] => 42.03 [low_price] => 41.63 [close_price] => 41.84 [chn_per] => 0.24 [ttl_trd_qty] => 2436 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 41.82 [high_price] => 42.03 [low_price] => 41.63 [close_price] => 41.84 [chn_per] => 0.24 [ttl_trd_qty] => 2436 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 41.85 [high_price] => 41.91 [low_price] => 41.85 [close_price] => 41.89 [chn_per] => 0.14 [ttl_trd_qty] => 1358 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 41.85 [high_price] => 42.01 [low_price] => 41.85 [close_price] => 42.01 [chn_per] => 0.43 [ttl_trd_qty] => 1471 [volume] => 113 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 41.85 [high_price] => 42.01 [low_price] => 41.85 [close_price] => 41.99 [chn_per] => 0.38 [ttl_trd_qty] => 1646 [volume] => 175 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 41.85 [high_price] => 42.04 [low_price] => 41.85 [close_price] => 42.02 [chn_per] => 0.45 [ttl_trd_qty] => 1661 [volume] => 15 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 41.85 [high_price] => 42.04 [low_price] => 41.85 [close_price] => 41.96 [chn_per] => 0.31 [ttl_trd_qty] => 1725 [volume] => 64 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 41.85 [high_price] => 42.04 [low_price] => 41.85 [close_price] => 41.96 [chn_per] => 0.31 [ttl_trd_qty] => 1725 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 41.85 [high_price] => 42.04 [low_price] => 41.85 [close_price] => 42.01 [chn_per] => 0.43 [ttl_trd_qty] => 4231 [volume] => 2506 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.85 [close_price] => 42.05 [chn_per] => 0.53 [ttl_trd_qty] => 4244 [volume] => 13 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.85 [close_price] => 42.05 [chn_per] => 0.53 [ttl_trd_qty] => 4244 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.85 [close_price] => 41.99 [chn_per] => 0.38 [ttl_trd_qty] => 4263 [volume] => 19 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.85 [close_price] => 41.97 [chn_per] => 0.33 [ttl_trd_qty] => 4363 [volume] => 100 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.85 [close_price] => 41.9 [chn_per] => 0.17 [ttl_trd_qty] => 4379 [volume] => 16 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.85 [close_price] => 41.9 [chn_per] => 0.17 [ttl_trd_qty] => 4379 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.85 [close_price] => 41.96 [chn_per] => 0.31 [ttl_trd_qty] => 4504 [volume] => 125 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.85 [close_price] => 41.96 [chn_per] => 0.31 [ttl_trd_qty] => 4504 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.79 [close_price] => 41.79 [chn_per] => -0.1 [ttl_trd_qty] => 4519 [volume] => 15 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.79 [close_price] => 41.79 [chn_per] => -0.1 [ttl_trd_qty] => 4519 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.79 [close_price] => 41.79 [chn_per] => -0.1 [ttl_trd_qty] => 4519 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.79 [close_price] => 41.79 [chn_per] => -0.1 [ttl_trd_qty] => 4519 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.79 [close_price] => 41.79 [chn_per] => -0.1 [ttl_trd_qty] => 4519 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.79 [close_price] => 41.88 [chn_per] => 0.12 [ttl_trd_qty] => 5039 [volume] => 520 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.79 [close_price] => 41.88 [chn_per] => 0.12 [ttl_trd_qty] => 5039 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.79 [close_price] => 41.88 [chn_per] => 0.12 [ttl_trd_qty] => 5039 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 41.85 [high_price] => 42.05 [low_price] => 41.79 [close_price] => 42 [chn_per] => 0.41 [ttl_trd_qty] => 5288 [volume] => 249 ) ) [NEXT50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 737.3 [high_price] => 741.34 [low_price] => 734.31 [close_price] => 739.86 [chn_per] => 0.35 [ttl_trd_qty] => 34775 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 738.45 [high_price] => 739.77 [low_price] => 737.46 [close_price] => 739.72 [chn_per] => 0.17 [ttl_trd_qty] => 909 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 738.45 [high_price] => 739.77 [low_price] => 737.46 [close_price] => 739.72 [chn_per] => 0.17 [ttl_trd_qty] => 909 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 738.45 [high_price] => 740.81 [low_price] => 737.46 [close_price] => 740.81 [chn_per] => 0.32 [ttl_trd_qty] => 2022 [volume] => 1113 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 738.45 [high_price] => 740.81 [low_price] => 737.46 [close_price] => 740.81 [chn_per] => 0.32 [ttl_trd_qty] => 2022 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 738.45 [high_price] => 742.2 [low_price] => 737.46 [close_price] => 741.16 [chn_per] => 0.37 [ttl_trd_qty] => 2600 [volume] => 578 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 738.45 [high_price] => 742.2 [low_price] => 737.46 [close_price] => 741.46 [chn_per] => 0.41 [ttl_trd_qty] => 3025 [volume] => 425 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 738.45 [high_price] => 742.2 [low_price] => 737.46 [close_price] => 741.46 [chn_per] => 0.41 [ttl_trd_qty] => 3025 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 738.45 [high_price] => 742.96 [low_price] => 737.46 [close_price] => 742.1 [chn_per] => 0.49 [ttl_trd_qty] => 3783 [volume] => 758 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 743.24 [chn_per] => 0.65 [ttl_trd_qty] => 5519 [volume] => 1736 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 742.03 [chn_per] => 0.48 [ttl_trd_qty] => 5669 [volume] => 150 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 742.03 [chn_per] => 0.48 [ttl_trd_qty] => 5669 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 742.73 [chn_per] => 0.58 [ttl_trd_qty] => 6485 [volume] => 816 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 740.62 [chn_per] => 0.29 [ttl_trd_qty] => 9506 [volume] => 3021 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 740.62 [chn_per] => 0.29 [ttl_trd_qty] => 9506 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 742.49 [chn_per] => 0.55 [ttl_trd_qty] => 9755 [volume] => 249 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 742.53 [chn_per] => 0.55 [ttl_trd_qty] => 9788 [volume] => 33 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 741.58 [chn_per] => 0.42 [ttl_trd_qty] => 11632 [volume] => 1844 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 742.9 [chn_per] => 0.6 [ttl_trd_qty] => 11914 [volume] => 282 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 742.54 [chn_per] => 0.55 [ttl_trd_qty] => 11942 [volume] => 28 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 742.54 [chn_per] => 0.55 [ttl_trd_qty] => 11942 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 742.62 [chn_per] => 0.56 [ttl_trd_qty] => 12787 [volume] => 845 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 738.45 [high_price] => 743.41 [low_price] => 737.46 [close_price] => 743.34 [chn_per] => 0.66 [ttl_trd_qty] => 12908 [volume] => 121 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 738.45 [high_price] => 744.09 [low_price] => 737.46 [close_price] => 743.5 [chn_per] => 0.68 [ttl_trd_qty] => 13820 [volume] => 912 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 738.45 [high_price] => 744.09 [low_price] => 737.46 [close_price] => 743.5 [chn_per] => 0.68 [ttl_trd_qty] => 13820 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 738.45 [high_price] => 744.09 [low_price] => 737.46 [close_price] => 743.11 [chn_per] => 0.63 [ttl_trd_qty] => 15248 [volume] => 1428 ) ) [NEXT50BETA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 77.7 [high_price] => 77.7 [low_price] => 77.5 [close_price] => 77.5 [chn_per] => 0.39 [ttl_trd_qty] => 21 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 77.7 [high_price] => 77.7 [low_price] => 77.28 [close_price] => 77.41 [chn_per] => 0.27 [ttl_trd_qty] => 1441 [volume] => 1420 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 77.7 [high_price] => 77.7 [low_price] => 77.26 [close_price] => 77.26 [chn_per] => 0.08 [ttl_trd_qty] => 23817 [volume] => 22376 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 77.7 [high_price] => 77.7 [low_price] => 77.26 [close_price] => 77.58 [chn_per] => 0.49 [ttl_trd_qty] => 27713 [volume] => 3896 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 77.7 [high_price] => 77.7 [low_price] => 77.26 [close_price] => 77.58 [chn_per] => 0.49 [ttl_trd_qty] => 27713 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 77.7 [high_price] => 77.72 [low_price] => 77.25 [close_price] => 77.71 [chn_per] => 0.66 [ttl_trd_qty] => 65044 [volume] => 37331 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 77.7 [high_price] => 77.72 [low_price] => 77.25 [close_price] => 77.71 [chn_per] => 0.66 [ttl_trd_qty] => 65044 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.8 [chn_per] => 0.78 [ttl_trd_qty] => 67783 [volume] => 2739 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.75 [chn_per] => 0.71 [ttl_trd_qty] => 80890 [volume] => 13107 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.67 [chn_per] => 0.61 [ttl_trd_qty] => 82888 [volume] => 1998 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.68 [chn_per] => 0.62 [ttl_trd_qty] => 83777 [volume] => 889 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.69 [chn_per] => 0.63 [ttl_trd_qty] => 84177 [volume] => 400 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.62 [chn_per] => 0.54 [ttl_trd_qty] => 86202 [volume] => 2025 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.6 [chn_per] => 0.52 [ttl_trd_qty] => 87545 [volume] => 1343 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.62 [chn_per] => 0.54 [ttl_trd_qty] => 87710 [volume] => 165 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.67 [chn_per] => 0.61 [ttl_trd_qty] => 87821 [volume] => 111 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.67 [chn_per] => 0.61 [ttl_trd_qty] => 87821 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.59 [chn_per] => 0.51 [ttl_trd_qty] => 90337 [volume] => 2516 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.57 [chn_per] => 0.48 [ttl_trd_qty] => 95715 [volume] => 5378 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.67 [chn_per] => 0.61 [ttl_trd_qty] => 95794 [volume] => 79 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.65 [chn_per] => 0.58 [ttl_trd_qty] => 96914 [volume] => 1120 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.65 [chn_per] => 0.58 [ttl_trd_qty] => 96914 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.67 [chn_per] => 0.61 [ttl_trd_qty] => 97259 [volume] => 345 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.58 [chn_per] => 0.49 [ttl_trd_qty] => 98597 [volume] => 1338 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.58 [chn_per] => 0.49 [ttl_trd_qty] => 99725 [volume] => 1128 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 77.7 [high_price] => 77.84 [low_price] => 77.25 [close_price] => 77.58 [chn_per] => 0.49 [ttl_trd_qty] => 99725 [volume] => 0 ) ) [NEXT50IETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 75.52 [high_price] => 76.02 [low_price] => 75.51 [close_price] => 75.69 [chn_per] => 0.24 [ttl_trd_qty] => 1572 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 75.52 [high_price] => 76.02 [low_price] => 75.47 [close_price] => 75.63 [chn_per] => 0.16 [ttl_trd_qty] => 35950 [volume] => 34378 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 75.52 [high_price] => 76.02 [low_price] => 75.47 [close_price] => 75.66 [chn_per] => 0.2 [ttl_trd_qty] => 54553 [volume] => 18603 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 75.52 [high_price] => 76.02 [low_price] => 75.47 [close_price] => 75.72 [chn_per] => 0.28 [ttl_trd_qty] => 79661 [volume] => 25108 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 75.52 [high_price] => 76.02 [low_price] => 75.47 [close_price] => 75.72 [chn_per] => 0.28 [ttl_trd_qty] => 79661 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 75.52 [high_price] => 76.02 [low_price] => 75.47 [close_price] => 75.93 [chn_per] => 0.56 [ttl_trd_qty] => 198949 [volume] => 119288 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 75.52 [high_price] => 76.02 [low_price] => 75.47 [close_price] => 75.93 [chn_per] => 0.56 [ttl_trd_qty] => 198949 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 75.52 [high_price] => 76.05 [low_price] => 75.47 [close_price] => 76.02 [chn_per] => 0.68 [ttl_trd_qty] => 226999 [volume] => 28050 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 75.52 [high_price] => 76.05 [low_price] => 75.47 [close_price] => 76.04 [chn_per] => 0.7 [ttl_trd_qty] => 234672 [volume] => 7673 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 75.52 [high_price] => 76.08 [low_price] => 75.47 [close_price] => 76.08 [chn_per] => 0.75 [ttl_trd_qty] => 249831 [volume] => 15159 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 76.07 [chn_per] => 0.74 [ttl_trd_qty] => 268622 [volume] => 18791 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 75.97 [chn_per] => 0.61 [ttl_trd_qty] => 269614 [volume] => 992 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 75.95 [chn_per] => 0.58 [ttl_trd_qty] => 299232 [volume] => 29618 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 75.91 [chn_per] => 0.53 [ttl_trd_qty] => 363652 [volume] => 64420 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 75.94 [chn_per] => 0.57 [ttl_trd_qty] => 367662 [volume] => 4010 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 75.99 [chn_per] => 0.64 [ttl_trd_qty] => 379589 [volume] => 11927 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 75.99 [chn_per] => 0.64 [ttl_trd_qty] => 379589 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 75.92 [chn_per] => 0.54 [ttl_trd_qty] => 422468 [volume] => 42879 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 76.05 [chn_per] => 0.72 [ttl_trd_qty] => 433414 [volume] => 10946 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 75.94 [chn_per] => 0.57 [ttl_trd_qty] => 444253 [volume] => 10839 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 75.94 [chn_per] => 0.57 [ttl_trd_qty] => 468320 [volume] => 24067 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 75.94 [chn_per] => 0.57 [ttl_trd_qty] => 468320 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 76.05 [chn_per] => 0.72 [ttl_trd_qty] => 487077 [volume] => 18757 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 75.52 [high_price] => 76.09 [low_price] => 75.47 [close_price] => 76.03 [chn_per] => 0.69 [ttl_trd_qty] => 510226 [volume] => 23149 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 75.52 [high_price] => 76.1 [low_price] => 75.47 [close_price] => 76 [chn_per] => 0.65 [ttl_trd_qty] => 535915 [volume] => 25689 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 75.52 [high_price] => 76.1 [low_price] => 75.47 [close_price] => 76 [chn_per] => 0.65 [ttl_trd_qty] => 535915 [volume] => 0 ) ) [NFL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 74.75 [high_price] => 74.98 [low_price] => 74.72 [close_price] => 74.97 [chn_per] => 0.46 [ttl_trd_qty] => 3859 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 74.75 [high_price] => 75 [low_price] => 74.72 [close_price] => 74.93 [chn_per] => 0.4 [ttl_trd_qty] => 31737 [volume] => 27878 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 74.75 [high_price] => 75.17 [low_price] => 74.72 [close_price] => 75.08 [chn_per] => 0.6 [ttl_trd_qty] => 83156 [volume] => 51419 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 75.19 [chn_per] => 0.75 [ttl_trd_qty] => 154025 [volume] => 70869 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 75.1 [chn_per] => 0.63 [ttl_trd_qty] => 186913 [volume] => 32888 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 75.2 [chn_per] => 0.76 [ttl_trd_qty] => 223741 [volume] => 36828 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 75.18 [chn_per] => 0.74 [ttl_trd_qty] => 242827 [volume] => 19086 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 75.18 [chn_per] => 0.74 [ttl_trd_qty] => 242827 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 75.25 [chn_per] => 0.83 [ttl_trd_qty] => 310502 [volume] => 67675 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 75.16 [chn_per] => 0.71 [ttl_trd_qty] => 325890 [volume] => 15388 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 75.17 [chn_per] => 0.72 [ttl_trd_qty] => 342117 [volume] => 16227 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 75.17 [chn_per] => 0.72 [ttl_trd_qty] => 342117 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 74.9 [chn_per] => 0.36 [ttl_trd_qty] => 385042 [volume] => 42925 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 74.97 [chn_per] => 0.46 [ttl_trd_qty] => 398002 [volume] => 12960 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 74.88 [chn_per] => 0.33 [ttl_trd_qty] => 403403 [volume] => 5401 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.72 [close_price] => 74.88 [chn_per] => 0.33 [ttl_trd_qty] => 403403 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.7 [close_price] => 74.7 [chn_per] => 0.09 [ttl_trd_qty] => 425689 [volume] => 22286 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.7 [close_price] => 74.7 [chn_per] => 0.09 [ttl_trd_qty] => 425689 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.44 [close_price] => 74.7 [chn_per] => 0.09 [ttl_trd_qty] => 469302 [volume] => 43613 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.44 [close_price] => 74.7 [chn_per] => 0.09 [ttl_trd_qty] => 469302 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.32 [close_price] => 74.37 [chn_per] => -0.35 [ttl_trd_qty] => 523660 [volume] => 54358 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.32 [close_price] => 74.53 [chn_per] => -0.13 [ttl_trd_qty] => 541138 [volume] => 17478 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.28 [close_price] => 74.4 [chn_per] => -0.31 [ttl_trd_qty] => 572736 [volume] => 31598 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.28 [close_price] => 74.7 [chn_per] => 0.09 [ttl_trd_qty] => 583778 [volume] => 11042 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.28 [close_price] => 74.7 [chn_per] => 0.09 [ttl_trd_qty] => 583778 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 74.75 [high_price] => 75.7 [low_price] => 74.28 [close_price] => 74.79 [chn_per] => 0.21 [ttl_trd_qty] => 710733 [volume] => 126955 ) ) [NGLFINE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3062 [close_price] => 3090 [chn_per] => -0.56 [ttl_trd_qty] => 336 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3062 [close_price] => 3075.8 [chn_per] => -1.02 [ttl_trd_qty] => 1047 [volume] => 711 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3062 [close_price] => 3074.2 [chn_per] => -1.07 [ttl_trd_qty] => 1351 [volume] => 304 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3062 [close_price] => 3074.2 [chn_per] => -1.07 [ttl_trd_qty] => 1351 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3062 [close_price] => 3066 [chn_per] => -1.34 [ttl_trd_qty] => 1784 [volume] => 433 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3061 [close_price] => 3062.7 [chn_per] => -1.44 [ttl_trd_qty] => 2051 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3061 [close_price] => 3062.7 [chn_per] => -1.44 [ttl_trd_qty] => 2051 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3042.1 [close_price] => 3050.1 [chn_per] => -1.85 [ttl_trd_qty] => 2454 [volume] => 403 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3040 [close_price] => 3051.5 [chn_per] => -1.8 [ttl_trd_qty] => 3004 [volume] => 550 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3040 [close_price] => 3051.5 [chn_per] => -1.8 [ttl_trd_qty] => 3004 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3040 [close_price] => 3055 [chn_per] => -1.69 [ttl_trd_qty] => 3192 [volume] => 188 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3040 [close_price] => 3086.2 [chn_per] => -0.69 [ttl_trd_qty] => 3658 [volume] => 466 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3040 [close_price] => 3053.8 [chn_per] => -1.73 [ttl_trd_qty] => 4256 [volume] => 598 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3031.3 [close_price] => 3031.3 [chn_per] => -2.45 [ttl_trd_qty] => 4343 [volume] => 87 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3031.3 [close_price] => 3031.3 [chn_per] => -2.45 [ttl_trd_qty] => 4343 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3015 [close_price] => 3020.5 [chn_per] => -2.8 [ttl_trd_qty] => 4914 [volume] => 571 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3015 [close_price] => 3020.5 [chn_per] => -2.8 [ttl_trd_qty] => 4914 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3015 [close_price] => 3019 [chn_per] => -2.85 [ttl_trd_qty] => 5330 [volume] => 416 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3004.3 [close_price] => 3004.4 [chn_per] => -3.32 [ttl_trd_qty] => 5633 [volume] => 303 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3000 [close_price] => 3005 [chn_per] => -3.3 [ttl_trd_qty] => 6042 [volume] => 409 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 3000 [close_price] => 3005 [chn_per] => -3.3 [ttl_trd_qty] => 6042 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 2985.3 [close_price] => 3006.6 [chn_per] => -3.25 [ttl_trd_qty] => 6617 [volume] => 575 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 2985.3 [close_price] => 2998.4 [chn_per] => -3.51 [ttl_trd_qty] => 6837 [volume] => 220 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 2985.3 [close_price] => 2998.4 [chn_per] => -3.51 [ttl_trd_qty] => 6837 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3062 [high_price] => 3107.5 [low_price] => 2985.3 [close_price] => 3010 [chn_per] => -3.14 [ttl_trd_qty] => 7318 [volume] => 481 ) ) [NH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1909.9 [high_price] => 1979.6 [low_price] => 1909.9 [close_price] => 1978.9 [chn_per] => 3.99 [ttl_trd_qty] => 310036 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1975.3 [chn_per] => 0.18 [ttl_trd_qty] => 23303 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1972.1 [chn_per] => 0.02 [ttl_trd_qty] => 31330 [volume] => 8027 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1978.5 [chn_per] => 0.34 [ttl_trd_qty] => 34839 [volume] => 3509 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1978 [chn_per] => 0.32 [ttl_trd_qty] => 45083 [volume] => 10244 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1973.6 [chn_per] => 0.1 [ttl_trd_qty] => 49597 [volume] => 4514 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1973.6 [chn_per] => 0.1 [ttl_trd_qty] => 49597 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1982 [chn_per] => 0.52 [ttl_trd_qty] => 57196 [volume] => 7599 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1981.5 [chn_per] => 0.5 [ttl_trd_qty] => 57794 [volume] => 598 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1975.3 [chn_per] => 0.18 [ttl_trd_qty] => 64290 [volume] => 6496 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1982.3 [chn_per] => 0.54 [ttl_trd_qty] => 71407 [volume] => 7117 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1976.4 [chn_per] => 0.24 [ttl_trd_qty] => 75191 [volume] => 3784 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1976.4 [chn_per] => 0.24 [ttl_trd_qty] => 75191 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1982.7 [chn_per] => 0.56 [ttl_trd_qty] => 84706 [volume] => 9515 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1974.1 [chn_per] => 0.12 [ttl_trd_qty] => 95253 [volume] => 10547 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1977.3 [chn_per] => 0.28 [ttl_trd_qty] => 99447 [volume] => 4194 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1975 [chn_per] => 0.17 [ttl_trd_qty] => 103856 [volume] => 4409 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1968 [close_price] => 1975 [chn_per] => 0.17 [ttl_trd_qty] => 103856 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1965.8 [close_price] => 1968.6 [chn_per] => -0.16 [ttl_trd_qty] => 116131 [volume] => 12275 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1965.8 [close_price] => 1968.6 [chn_per] => -0.16 [ttl_trd_qty] => 116131 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1965 [close_price] => 1968.7 [chn_per] => -0.15 [ttl_trd_qty] => 137569 [volume] => 21438 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1965 [close_price] => 1968.9 [chn_per] => -0.14 [ttl_trd_qty] => 146807 [volume] => 9238 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1965 [close_price] => 1966.8 [chn_per] => -0.25 [ttl_trd_qty] => 154147 [volume] => 7340 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1959.6 [close_price] => 1963.9 [chn_per] => -0.4 [ttl_trd_qty] => 182836 [volume] => 28689 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1954 [close_price] => 1961.4 [chn_per] => -0.52 [ttl_trd_qty] => 203659 [volume] => 20823 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1979.7 [high_price] => 1995 [low_price] => 1954 [close_price] => 1959.6 [chn_per] => -0.61 [ttl_trd_qty] => 208820 [volume] => 5161 ) ) [NHPC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 81.06 [close_price] => 81.4 [chn_per] => 0.09 [ttl_trd_qty] => 231217 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 81.06 [close_price] => 81.4 [chn_per] => 0.09 [ttl_trd_qty] => 231217 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 80.24 [close_price] => 80.36 [chn_per] => -1.19 [ttl_trd_qty] => 1763208 [volume] => 1531991 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 80.24 [close_price] => 80.32 [chn_per] => -1.24 [ttl_trd_qty] => 2064193 [volume] => 300985 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 80.11 [close_price] => 80.3 [chn_per] => -1.27 [ttl_trd_qty] => 2396452 [volume] => 332259 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 80.11 [close_price] => 80.4 [chn_per] => -1.14 [ttl_trd_qty] => 2586696 [volume] => 190244 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 80.11 [close_price] => 80.19 [chn_per] => -1.4 [ttl_trd_qty] => 2727288 [volume] => 140592 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 80.11 [close_price] => 80.2 [chn_per] => -1.39 [ttl_trd_qty] => 2852985 [volume] => 125697 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 80.11 [close_price] => 80.22 [chn_per] => -1.36 [ttl_trd_qty] => 2949359 [volume] => 96374 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 80.11 [close_price] => 80.22 [chn_per] => -1.36 [ttl_trd_qty] => 2949359 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 80.11 [close_price] => 80.3 [chn_per] => -1.27 [ttl_trd_qty] => 3399132 [volume] => 449773 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 80.11 [close_price] => 80.3 [chn_per] => -1.27 [ttl_trd_qty] => 3399132 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 80.02 [close_price] => 80.13 [chn_per] => -1.48 [ttl_trd_qty] => 3621389 [volume] => 222257 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.82 [close_price] => 79.94 [chn_per] => -1.71 [ttl_trd_qty] => 4031842 [volume] => 410453 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.8 [close_price] => 79.85 [chn_per] => -1.82 [ttl_trd_qty] => 4196415 [volume] => 164573 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.8 [close_price] => 79.85 [chn_per] => -1.82 [ttl_trd_qty] => 4196415 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.64 [close_price] => 79.8 [chn_per] => -1.88 [ttl_trd_qty] => 4699505 [volume] => 503090 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.54 [close_price] => 79.56 [chn_per] => -2.18 [ttl_trd_qty] => 4866523 [volume] => 167018 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.54 [close_price] => 79.56 [chn_per] => -2.18 [ttl_trd_qty] => 4866523 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.53 [close_price] => 79.55 [chn_per] => -2.19 [ttl_trd_qty] => 5184139 [volume] => 317616 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.51 [close_price] => 79.6 [chn_per] => -2.13 [ttl_trd_qty] => 5298121 [volume] => 113982 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.51 [close_price] => 79.6 [chn_per] => -2.13 [ttl_trd_qty] => 5298121 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.47 [close_price] => 79.62 [chn_per] => -2.1 [ttl_trd_qty] => 5713545 [volume] => 415424 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.47 [close_price] => 79.57 [chn_per] => -2.16 [ttl_trd_qty] => 5788234 [volume] => 74689 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.47 [close_price] => 79.61 [chn_per] => -2.11 [ttl_trd_qty] => 6687493 [volume] => 899259 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 81.33 [high_price] => 81.44 [low_price] => 79.25 [close_price] => 79.39 [chn_per] => -2.39 [ttl_trd_qty] => 7501033 [volume] => 813540 ) ) [NIACL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 176.9 [high_price] => 178.72 [low_price] => 176.9 [close_price] => 178.45 [chn_per] => 0.25 [ttl_trd_qty] => 55635 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 176.9 [high_price] => 178.97 [low_price] => 175.6 [close_price] => 176.3 [chn_per] => -0.96 [ttl_trd_qty] => 340482 [volume] => 284847 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 176.9 [high_price] => 178.97 [low_price] => 175.6 [close_price] => 176.63 [chn_per] => -0.78 [ttl_trd_qty] => 460518 [volume] => 120036 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 176.9 [high_price] => 192.86 [low_price] => 175.6 [close_price] => 191.92 [chn_per] => 7.81 [ttl_trd_qty] => 2123147 [volume] => 1662629 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 176.9 [high_price] => 192.86 [low_price] => 175.6 [close_price] => 191.92 [chn_per] => 7.81 [ttl_trd_qty] => 2123147 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 187.3 [chn_per] => 5.22 [ttl_trd_qty] => 6231515 [volume] => 4108368 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 186.65 [chn_per] => 4.85 [ttl_trd_qty] => 8411807 [volume] => 2180292 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 186.65 [chn_per] => 4.85 [ttl_trd_qty] => 8411807 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 187.19 [chn_per] => 5.16 [ttl_trd_qty] => 9103475 [volume] => 691668 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 186.38 [chn_per] => 4.7 [ttl_trd_qty] => 9305959 [volume] => 202484 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 186.07 [chn_per] => 4.53 [ttl_trd_qty] => 9541492 [volume] => 235533 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 186.07 [chn_per] => 4.53 [ttl_trd_qty] => 9541492 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 185.8 [chn_per] => 4.38 [ttl_trd_qty] => 9760091 [volume] => 218599 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 186.05 [chn_per] => 4.52 [ttl_trd_qty] => 9952939 [volume] => 192848 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 186.05 [chn_per] => 4.52 [ttl_trd_qty] => 9952939 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 184.09 [chn_per] => 3.42 [ttl_trd_qty] => 10420446 [volume] => 467507 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 184.09 [chn_per] => 3.42 [ttl_trd_qty] => 10420446 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 183.17 [chn_per] => 2.9 [ttl_trd_qty] => 10783397 [volume] => 362951 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 183.17 [chn_per] => 2.9 [ttl_trd_qty] => 10783397 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 183.24 [chn_per] => 2.94 [ttl_trd_qty] => 11008473 [volume] => 225076 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 183.19 [chn_per] => 2.91 [ttl_trd_qty] => 11233630 [volume] => 225157 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 183.07 [chn_per] => 2.84 [ttl_trd_qty] => 11254266 [volume] => 20636 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 182.8 [chn_per] => 2.69 [ttl_trd_qty] => 11534602 [volume] => 280336 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 182.8 [chn_per] => 2.69 [ttl_trd_qty] => 11534602 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 182.54 [chn_per] => 2.54 [ttl_trd_qty] => 11972998 [volume] => 438396 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 176.9 [high_price] => 194.34 [low_price] => 175.6 [close_price] => 182.4 [chn_per] => 2.47 [ttl_trd_qty] => 12896772 [volume] => 923774 ) ) [NIBE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1666 [close_price] => 1672.4 [chn_per] => 0.51 [ttl_trd_qty] => 2073 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1666 [close_price] => 1672.4 [chn_per] => 0.51 [ttl_trd_qty] => 2073 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1652.6 [chn_per] => -0.68 [ttl_trd_qty] => 9847 [volume] => 7774 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1659.1 [chn_per] => -0.29 [ttl_trd_qty] => 12912 [volume] => 3065 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1662.8 [chn_per] => -0.07 [ttl_trd_qty] => 13869 [volume] => 957 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1654.2 [chn_per] => -0.58 [ttl_trd_qty] => 15786 [volume] => 1917 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1655.8 [chn_per] => -0.49 [ttl_trd_qty] => 16661 [volume] => 875 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1660.3 [chn_per] => -0.22 [ttl_trd_qty] => 18211 [volume] => 1550 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1655.3 [chn_per] => -0.52 [ttl_trd_qty] => 18996 [volume] => 785 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1655.3 [chn_per] => -0.52 [ttl_trd_qty] => 18996 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1658.9 [chn_per] => -0.3 [ttl_trd_qty] => 22383 [volume] => 3387 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1658.9 [chn_per] => -0.3 [ttl_trd_qty] => 22383 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1661.1 [chn_per] => -0.17 [ttl_trd_qty] => 23087 [volume] => 704 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1658.2 [chn_per] => -0.34 [ttl_trd_qty] => 25716 [volume] => 2629 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1654.3 [chn_per] => -0.58 [ttl_trd_qty] => 26057 [volume] => 341 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1654.3 [chn_per] => -0.58 [ttl_trd_qty] => 26057 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1654 [chn_per] => -0.59 [ttl_trd_qty] => 27727 [volume] => 1670 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1651.1 [chn_per] => -0.77 [ttl_trd_qty] => 28847 [volume] => 1120 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1651.1 [chn_per] => -0.77 [ttl_trd_qty] => 28847 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1652.1 [chn_per] => -0.71 [ttl_trd_qty] => 31335 [volume] => 2488 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1652.8 [chn_per] => -0.67 [ttl_trd_qty] => 32192 [volume] => 857 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1652.8 [chn_per] => -0.67 [ttl_trd_qty] => 32192 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1661.8 [chn_per] => -0.13 [ttl_trd_qty] => 35217 [volume] => 3025 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1659.2 [chn_per] => -0.28 [ttl_trd_qty] => 35819 [volume] => 602 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1653.3 [chn_per] => -0.64 [ttl_trd_qty] => 39376 [volume] => 3557 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1668.9 [high_price] => 1683.2 [low_price] => 1647.1 [close_price] => 1658.1 [chn_per] => -0.35 [ttl_trd_qty] => 44256 [volume] => 4880 ) ) [NIBL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 29.48 [high_price] => 29.48 [low_price] => 29.48 [close_price] => 29.48 [chn_per] => -1.37 [ttl_trd_qty] => 5 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.48 [high_price] => 29.48 [low_price] => 29.48 [close_price] => 29.48 [chn_per] => -1.37 [ttl_trd_qty] => 5 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.29 [chn_per] => 1.34 [ttl_trd_qty] => 4 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 29.87 [chn_per] => -0.07 [ttl_trd_qty] => 414 [volume] => 410 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 29.87 [chn_per] => -0.07 [ttl_trd_qty] => 414 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.27 [chn_per] => 1.27 [ttl_trd_qty] => 719 [volume] => 305 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.22 [chn_per] => 1.1 [ttl_trd_qty] => 1152 [volume] => 433 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.22 [chn_per] => 1.1 [ttl_trd_qty] => 1444 [volume] => 292 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.22 [chn_per] => 1.1 [ttl_trd_qty] => 1458 [volume] => 14 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.22 [chn_per] => 1.1 [ttl_trd_qty] => 1458 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.2 [chn_per] => 1.04 [ttl_trd_qty] => 2114 [volume] => 656 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.2 [chn_per] => 1.04 [ttl_trd_qty] => 2114 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.2 [chn_per] => 1.04 [ttl_trd_qty] => 2319 [volume] => 205 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.2 [chn_per] => 1.04 [ttl_trd_qty] => 2387 [volume] => 68 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.15 [chn_per] => 0.87 [ttl_trd_qty] => 2398 [volume] => 11 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.15 [chn_per] => 0.87 [ttl_trd_qty] => 2398 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.2 [chn_per] => 1.04 [ttl_trd_qty] => 2884 [volume] => 486 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.19 [chn_per] => 1 [ttl_trd_qty] => 2892 [volume] => 8 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.19 [chn_per] => 1 [ttl_trd_qty] => 2892 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.27 [chn_per] => 1.27 [ttl_trd_qty] => 4204 [volume] => 1312 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.27 [chn_per] => 1.27 [ttl_trd_qty] => 4248 [volume] => 44 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.27 [chn_per] => 1.27 [ttl_trd_qty] => 4248 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.27 [chn_per] => 1.27 [ttl_trd_qty] => 4791 [volume] => 543 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.27 [chn_per] => 1.27 [ttl_trd_qty] => 4799 [volume] => 8 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.19 [chn_per] => 1 [ttl_trd_qty] => 7411 [volume] => 2612 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.48 [high_price] => 30.29 [low_price] => 29.48 [close_price] => 30.27 [chn_per] => 1.27 [ttl_trd_qty] => 8211 [volume] => 800 ) ) [NIF100BEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.4 [close_price] => 265.14 [chn_per] => 0.56 [ttl_trd_qty] => 160 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 264.77 [chn_per] => 0.42 [ttl_trd_qty] => 3354 [volume] => 3194 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 264.89 [chn_per] => 0.47 [ttl_trd_qty] => 3990 [volume] => 636 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 264.92 [chn_per] => 0.48 [ttl_trd_qty] => 4575 [volume] => 585 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 264.92 [chn_per] => 0.48 [ttl_trd_qty] => 4575 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.39 [chn_per] => 0.66 [ttl_trd_qty] => 6626 [volume] => 2051 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.39 [chn_per] => 0.66 [ttl_trd_qty] => 6626 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.33 [chn_per] => 0.63 [ttl_trd_qty] => 7979 [volume] => 1353 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.01 [chn_per] => 0.51 [ttl_trd_qty] => 10095 [volume] => 2116 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.45 [chn_per] => 0.68 [ttl_trd_qty] => 11256 [volume] => 1161 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.93 [chn_per] => 0.86 [ttl_trd_qty] => 14872 [volume] => 3616 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.95 [chn_per] => 0.87 [ttl_trd_qty] => 14927 [volume] => 55 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.85 [chn_per] => 0.83 [ttl_trd_qty] => 17391 [volume] => 2464 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.65 [chn_per] => 0.75 [ttl_trd_qty] => 17451 [volume] => 60 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.65 [chn_per] => 0.75 [ttl_trd_qty] => 17451 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.88 [chn_per] => 0.84 [ttl_trd_qty] => 18597 [volume] => 1146 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.88 [chn_per] => 0.84 [ttl_trd_qty] => 18597 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.68 [chn_per] => 0.77 [ttl_trd_qty] => 19933 [volume] => 1336 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.35 [chn_per] => 0.64 [ttl_trd_qty] => 20059 [volume] => 126 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.66 [chn_per] => 0.76 [ttl_trd_qty] => 20319 [volume] => 260 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.63 [chn_per] => 0.75 [ttl_trd_qty] => 20602 [volume] => 283 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.63 [chn_per] => 0.75 [ttl_trd_qty] => 20602 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.61 [chn_per] => 0.74 [ttl_trd_qty] => 21142 [volume] => 540 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.03 [chn_per] => 0.52 [ttl_trd_qty] => 23507 [volume] => 2365 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.21 [chn_per] => 0.59 [ttl_trd_qty] => 24038 [volume] => 531 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 271.57 [high_price] => 271.57 [low_price] => 264.16 [close_price] => 265.21 [chn_per] => 0.59 [ttl_trd_qty] => 24038 [volume] => 0 ) ) [NIF100IETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.81 [chn_per] => 0 [ttl_trd_qty] => 5129 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.87 [chn_per] => 0.22 [ttl_trd_qty] => 9890 [volume] => 4761 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.9 [chn_per] => 0.32 [ttl_trd_qty] => 23434 [volume] => 13544 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.96 [chn_per] => 0.54 [ttl_trd_qty] => 26607 [volume] => 3173 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.96 [chn_per] => 0.54 [ttl_trd_qty] => 26607 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.98 [chn_per] => 0.61 [ttl_trd_qty] => 33379 [volume] => 6772 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.98 [chn_per] => 0.61 [ttl_trd_qty] => 33379 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.97 [chn_per] => 0.58 [ttl_trd_qty] => 38157 [volume] => 4778 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 28 [chn_per] => 0.68 [ttl_trd_qty] => 40329 [volume] => 2172 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 28 [chn_per] => 0.68 [ttl_trd_qty] => 41684 [volume] => 1355 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.99 [chn_per] => 0.65 [ttl_trd_qty] => 43186 [volume] => 1502 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.93 [chn_per] => 0.43 [ttl_trd_qty] => 43203 [volume] => 17 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.97 [chn_per] => 0.58 [ttl_trd_qty] => 45641 [volume] => 2438 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.97 [chn_per] => 0.58 [ttl_trd_qty] => 45687 [volume] => 46 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 28 [chn_per] => 0.68 [ttl_trd_qty] => 45749 [volume] => 62 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.96 [chn_per] => 0.54 [ttl_trd_qty] => 45901 [volume] => 152 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.96 [chn_per] => 0.54 [ttl_trd_qty] => 45901 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 28 [chn_per] => 0.68 [ttl_trd_qty] => 50935 [volume] => 5034 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.97 [chn_per] => 0.58 [ttl_trd_qty] => 52023 [volume] => 1088 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.99 [chn_per] => 0.65 [ttl_trd_qty] => 52062 [volume] => 39 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.96 [chn_per] => 0.54 [ttl_trd_qty] => 53684 [volume] => 1622 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.96 [chn_per] => 0.54 [ttl_trd_qty] => 53684 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 28.01 [chn_per] => 0.72 [ttl_trd_qty] => 54339 [volume] => 655 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 27.95 [chn_per] => 0.5 [ttl_trd_qty] => 55317 [volume] => 978 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 28.01 [chn_per] => 0.72 [ttl_trd_qty] => 77878 [volume] => 22561 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28.3 [high_price] => 28.3 [low_price] => 27.77 [close_price] => 28.01 [chn_per] => 0.72 [ttl_trd_qty] => 77878 [volume] => 0 ) ) [NIFTY1] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 264.82 [high_price] => 265.1 [low_price] => 264.81 [close_price] => 264.81 [chn_per] => 0 [ttl_trd_qty] => 162 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 264.82 [high_price] => 265.22 [low_price] => 264.37 [close_price] => 265.17 [chn_per] => 0.14 [ttl_trd_qty] => 9203 [volume] => 9041 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 264.82 [high_price] => 265.22 [low_price] => 264.37 [close_price] => 265.17 [chn_per] => 0.14 [ttl_trd_qty] => 9203 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 264.82 [high_price] => 265.86 [low_price] => 264.37 [close_price] => 265.86 [chn_per] => 0.4 [ttl_trd_qty] => 14861 [volume] => 5658 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 264.82 [high_price] => 265.86 [low_price] => 264.37 [close_price] => 265.86 [chn_per] => 0.4 [ttl_trd_qty] => 14861 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 264.82 [high_price] => 266.1 [low_price] => 264.37 [close_price] => 265.72 [chn_per] => 0.34 [ttl_trd_qty] => 17279 [volume] => 2418 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 264.82 [high_price] => 266.1 [low_price] => 264.37 [close_price] => 265.31 [chn_per] => 0.19 [ttl_trd_qty] => 18635 [volume] => 1356 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 264.82 [high_price] => 266.1 [low_price] => 264.37 [close_price] => 265.31 [chn_per] => 0.19 [ttl_trd_qty] => 18635 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 264.82 [high_price] => 266.1 [low_price] => 264.37 [close_price] => 265.84 [chn_per] => 0.39 [ttl_trd_qty] => 20954 [volume] => 2319 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 264.82 [high_price] => 266.1 [low_price] => 264.37 [close_price] => 265.95 [chn_per] => 0.43 [ttl_trd_qty] => 21395 [volume] => 441 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 264.82 [high_price] => 266.1 [low_price] => 264.37 [close_price] => 265.65 [chn_per] => 0.32 [ttl_trd_qty] => 24331 [volume] => 2936 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 264.82 [high_price] => 266.1 [low_price] => 264.37 [close_price] => 265.65 [chn_per] => 0.32 [ttl_trd_qty] => 24331 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 264.82 [high_price] => 266.11 [low_price] => 264.37 [close_price] => 265.85 [chn_per] => 0.39 [ttl_trd_qty] => 28814 [volume] => 4483 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 264.82 [high_price] => 266.12 [low_price] => 264.37 [close_price] => 266.1 [chn_per] => 0.49 [ttl_trd_qty] => 29978 [volume] => 1164 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 264.82 [high_price] => 266.12 [low_price] => 264.37 [close_price] => 266.1 [chn_per] => 0.49 [ttl_trd_qty] => 29978 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 264.82 [high_price] => 266.25 [low_price] => 264.37 [close_price] => 266.03 [chn_per] => 0.46 [ttl_trd_qty] => 30981 [volume] => 1003 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 264.82 [high_price] => 266.25 [low_price] => 264.37 [close_price] => 265.66 [chn_per] => 0.32 [ttl_trd_qty] => 34236 [volume] => 3255 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 264.82 [high_price] => 266.25 [low_price] => 264.37 [close_price] => 265.91 [chn_per] => 0.42 [ttl_trd_qty] => 34455 [volume] => 219 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 264.82 [high_price] => 266.25 [low_price] => 264.37 [close_price] => 266 [chn_per] => 0.45 [ttl_trd_qty] => 34785 [volume] => 330 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 264.82 [high_price] => 266.25 [low_price] => 264.37 [close_price] => 265.89 [chn_per] => 0.41 [ttl_trd_qty] => 35110 [volume] => 325 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 264.82 [high_price] => 266.25 [low_price] => 264.37 [close_price] => 265.89 [chn_per] => 0.41 [ttl_trd_qty] => 35110 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 264.82 [high_price] => 266.25 [low_price] => 264.37 [close_price] => 265.99 [chn_per] => 0.45 [ttl_trd_qty] => 36147 [volume] => 1037 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 264.82 [high_price] => 266.25 [low_price] => 264.37 [close_price] => 265.58 [chn_per] => 0.29 [ttl_trd_qty] => 40223 [volume] => 4076 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 264.82 [high_price] => 266.25 [low_price] => 264.37 [close_price] => 265.97 [chn_per] => 0.44 [ttl_trd_qty] => 40560 [volume] => 337 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 264.82 [high_price] => 266.25 [low_price] => 264.37 [close_price] => 265.97 [chn_per] => 0.44 [ttl_trd_qty] => 40560 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 264.82 [high_price] => 266.25 [low_price] => 264.37 [close_price] => 265.24 [chn_per] => 0.16 [ttl_trd_qty] => 48474 [volume] => 7914 ) ) [NIFTY100EW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.56 [close_price] => 34.56 [chn_per] => 0.26 [ttl_trd_qty] => 151 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.52 [chn_per] => 0.15 [ttl_trd_qty] => 773 [volume] => 622 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.54 [chn_per] => 0.2 [ttl_trd_qty] => 1538 [volume] => 765 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.55 [chn_per] => 0.23 [ttl_trd_qty] => 1708 [volume] => 170 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.55 [chn_per] => 0.23 [ttl_trd_qty] => 1708 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.64 [chn_per] => 0.49 [ttl_trd_qty] => 2803 [volume] => 1095 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.64 [chn_per] => 0.49 [ttl_trd_qty] => 2803 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.65 [chn_per] => 0.52 [ttl_trd_qty] => 3624 [volume] => 821 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.68 [chn_per] => 0.61 [ttl_trd_qty] => 4685 [volume] => 1061 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.64 [chn_per] => 0.49 [ttl_trd_qty] => 6457 [volume] => 1772 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.55 [chn_per] => 0.23 [ttl_trd_qty] => 6834 [volume] => 377 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.66 [chn_per] => 0.55 [ttl_trd_qty] => 12844 [volume] => 6010 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.64 [chn_per] => 0.49 [ttl_trd_qty] => 13675 [volume] => 831 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.64 [chn_per] => 0.49 [ttl_trd_qty] => 13675 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.64 [chn_per] => 0.49 [ttl_trd_qty] => 13680 [volume] => 5 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.64 [chn_per] => 0.49 [ttl_trd_qty] => 13680 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.64 [chn_per] => 0.49 [ttl_trd_qty] => 13680 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.63 [chn_per] => 0.46 [ttl_trd_qty] => 14237 [volume] => 557 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.57 [chn_per] => 0.29 [ttl_trd_qty] => 14555 [volume] => 318 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.63 [chn_per] => 0.46 [ttl_trd_qty] => 14588 [volume] => 33 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.63 [chn_per] => 0.46 [ttl_trd_qty] => 15888 [volume] => 1300 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.63 [chn_per] => 0.46 [ttl_trd_qty] => 15888 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.59 [chn_per] => 0.35 [ttl_trd_qty] => 16067 [volume] => 179 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.66 [chn_per] => 0.55 [ttl_trd_qty] => 16174 [volume] => 107 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.57 [chn_per] => 0.29 [ttl_trd_qty] => 16903 [volume] => 729 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 35.22 [high_price] => 35.22 [low_price] => 34.41 [close_price] => 34.57 [chn_per] => 0.29 [ttl_trd_qty] => 16903 [volume] => 0 ) ) [NIFTYADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 253.05 [high_price] => 253.05 [low_price] => 250.61 [close_price] => 251.7 [chn_per] => -0.04 [ttl_trd_qty] => 116338 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 253.05 [high_price] => 253.05 [low_price] => 250.61 [close_price] => 251.7 [chn_per] => -0.04 [ttl_trd_qty] => 116338 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 251.41 [high_price] => 251.89 [low_price] => 251.07 [close_price] => 251.81 [chn_per] => 0.1 [ttl_trd_qty] => 823 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 251.41 [high_price] => 252.32 [low_price] => 251.07 [close_price] => 252.32 [chn_per] => 0.3 [ttl_trd_qty] => 1335 [volume] => 512 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 251.41 [high_price] => 252.32 [low_price] => 251.07 [close_price] => 252.24 [chn_per] => 0.27 [ttl_trd_qty] => 1388 [volume] => 53 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 251.41 [high_price] => 252.68 [low_price] => 251.07 [close_price] => 252.54 [chn_per] => 0.39 [ttl_trd_qty] => 1650 [volume] => 262 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 251.41 [high_price] => 252.68 [low_price] => 251.07 [close_price] => 252.54 [chn_per] => 0.39 [ttl_trd_qty] => 1650 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 251.41 [high_price] => 252.68 [low_price] => 251.07 [close_price] => 252.23 [chn_per] => 0.26 [ttl_trd_qty] => 2151 [volume] => 501 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 251.41 [high_price] => 252.68 [low_price] => 251.07 [close_price] => 252.26 [chn_per] => 0.27 [ttl_trd_qty] => 2334 [volume] => 183 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 251.41 [high_price] => 252.68 [low_price] => 251.07 [close_price] => 252.6 [chn_per] => 0.41 [ttl_trd_qty] => 2448 [volume] => 114 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 251.41 [high_price] => 252.68 [low_price] => 251.07 [close_price] => 252.03 [chn_per] => 0.18 [ttl_trd_qty] => 2689 [volume] => 241 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 251.41 [high_price] => 252.68 [low_price] => 251.07 [close_price] => 252.03 [chn_per] => 0.18 [ttl_trd_qty] => 2689 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.34 [chn_per] => 0.31 [ttl_trd_qty] => 2776 [volume] => 87 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.36 [chn_per] => 0.31 [ttl_trd_qty] => 2779 [volume] => 3 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.36 [chn_per] => 0.31 [ttl_trd_qty] => 2779 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.62 [chn_per] => 0.42 [ttl_trd_qty] => 2786 [volume] => 7 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.5 [chn_per] => 0.37 [ttl_trd_qty] => 2794 [volume] => 8 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.56 [chn_per] => 0.39 [ttl_trd_qty] => 2805 [volume] => 11 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.68 [chn_per] => 0.44 [ttl_trd_qty] => 2905 [volume] => 100 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.68 [chn_per] => 0.44 [ttl_trd_qty] => 2905 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.75 [chn_per] => 0.47 [ttl_trd_qty] => 3062 [volume] => 157 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.75 [chn_per] => 0.47 [ttl_trd_qty] => 3062 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.44 [chn_per] => 0.35 [ttl_trd_qty] => 4480 [volume] => 1418 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.44 [chn_per] => 0.35 [ttl_trd_qty] => 4480 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.37 [chn_per] => 0.32 [ttl_trd_qty] => 4896 [volume] => 416 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 251.41 [high_price] => 252.82 [low_price] => 251.07 [close_price] => 252.37 [chn_per] => 0.32 [ttl_trd_qty] => 4896 [volume] => 0 ) ) [NIFTYBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 271.82 [chn_per] => 0 [ttl_trd_qty] => 55697 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 271.82 [chn_per] => 0 [ttl_trd_qty] => 55697 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.39 [chn_per] => 0.21 [ttl_trd_qty] => 735625 [volume] => 679928 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.78 [chn_per] => 0.35 [ttl_trd_qty] => 961050 [volume] => 225425 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.8 [chn_per] => 0.36 [ttl_trd_qty] => 1179439 [volume] => 218389 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.85 [chn_per] => 0.38 [ttl_trd_qty] => 1508861 [volume] => 329422 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.49 [chn_per] => 0.25 [ttl_trd_qty] => 1751419 [volume] => 242558 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.49 [chn_per] => 0.25 [ttl_trd_qty] => 1751419 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 273.08 [chn_per] => 0.46 [ttl_trd_qty] => 1968753 [volume] => 217334 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.9 [chn_per] => 0.4 [ttl_trd_qty] => 2126696 [volume] => 157943 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.9 [chn_per] => 0.4 [ttl_trd_qty] => 2126696 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.92 [chn_per] => 0.4 [ttl_trd_qty] => 2390044 [volume] => 263348 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.9 [chn_per] => 0.4 [ttl_trd_qty] => 2689105 [volume] => 299061 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.95 [chn_per] => 0.42 [ttl_trd_qty] => 2900219 [volume] => 211114 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.85 [chn_per] => 0.38 [ttl_trd_qty] => 2957581 [volume] => 57362 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.93 [chn_per] => 0.41 [ttl_trd_qty] => 3066507 [volume] => 108926 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.93 [chn_per] => 0.41 [ttl_trd_qty] => 3066507 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.85 [chn_per] => 0.38 [ttl_trd_qty] => 3187190 [volume] => 120683 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.92 [chn_per] => 0.4 [ttl_trd_qty] => 3342202 [volume] => 155012 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.92 [chn_per] => 0.4 [ttl_trd_qty] => 3342202 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 273.15 [chn_per] => 0.49 [ttl_trd_qty] => 3446930 [volume] => 104728 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 273.06 [chn_per] => 0.46 [ttl_trd_qty] => 3473713 [volume] => 26783 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.81 [chn_per] => 0.36 [ttl_trd_qty] => 3713660 [volume] => 239947 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 273.05 [chn_per] => 0.45 [ttl_trd_qty] => 3854702 [volume] => 141042 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 273.05 [chn_per] => 0.45 [ttl_trd_qty] => 3854702 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 273.19 [high_price] => 273.19 [low_price] => 271.15 [close_price] => 272.85 [chn_per] => 0.38 [ttl_trd_qty] => 4313577 [volume] => 458875 ) ) [NIFTYBETA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 265.56 [high_price] => 265.57 [low_price] => 263.63 [close_price] => 264.24 [chn_per] => -0.5 [ttl_trd_qty] => 773 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 265.56 [high_price] => 265.57 [low_price] => 263.63 [close_price] => 264.24 [chn_per] => -0.5 [ttl_trd_qty] => 773 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 265.56 [high_price] => 265.57 [low_price] => 263.63 [close_price] => 265.03 [chn_per] => -0.2 [ttl_trd_qty] => 5411 [volume] => 4638 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 265.56 [high_price] => 265.57 [low_price] => 263.63 [close_price] => 265.3 [chn_per] => -0.1 [ttl_trd_qty] => 6951 [volume] => 1540 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 265.56 [high_price] => 265.67 [low_price] => 263.63 [close_price] => 265.2 [chn_per] => -0.14 [ttl_trd_qty] => 7448 [volume] => 497 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 265.56 [high_price] => 265.9 [low_price] => 263.63 [close_price] => 265.69 [chn_per] => 0.05 [ttl_trd_qty] => 8186 [volume] => 738 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265 [chn_per] => -0.21 [ttl_trd_qty] => 9081 [volume] => 895 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265 [chn_per] => -0.21 [ttl_trd_qty] => 9081 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265.46 [chn_per] => -0.04 [ttl_trd_qty] => 14101 [volume] => 5020 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265.33 [chn_per] => -0.09 [ttl_trd_qty] => 14972 [volume] => 871 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265.33 [chn_per] => -0.09 [ttl_trd_qty] => 14972 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265.4 [chn_per] => -0.06 [ttl_trd_qty] => 17023 [volume] => 2051 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265.65 [chn_per] => 0.03 [ttl_trd_qty] => 17161 [volume] => 138 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265.54 [chn_per] => -0.01 [ttl_trd_qty] => 18308 [volume] => 1147 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265.6 [chn_per] => 0.02 [ttl_trd_qty] => 18578 [volume] => 270 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265.73 [chn_per] => 0.06 [ttl_trd_qty] => 18633 [volume] => 55 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265.73 [chn_per] => 0.06 [ttl_trd_qty] => 18633 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265.28 [chn_per] => -0.11 [ttl_trd_qty] => 19578 [volume] => 945 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265.8 [chn_per] => 0.09 [ttl_trd_qty] => 21796 [volume] => 2218 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 265.56 [high_price] => 265.94 [low_price] => 263.63 [close_price] => 265.8 [chn_per] => 0.09 [ttl_trd_qty] => 21796 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 265.56 [high_price] => 266.05 [low_price] => 263.63 [close_price] => 266.05 [chn_per] => 0.18 [ttl_trd_qty] => 25857 [volume] => 4061 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 265.56 [high_price] => 266.05 [low_price] => 263.63 [close_price] => 265.98 [chn_per] => 0.16 [ttl_trd_qty] => 25858 [volume] => 1 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 265.56 [high_price] => 266.05 [low_price] => 263.63 [close_price] => 265.33 [chn_per] => -0.09 [ttl_trd_qty] => 36025 [volume] => 10167 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 265.56 [high_price] => 266.05 [low_price] => 263.63 [close_price] => 265.4 [chn_per] => -0.06 [ttl_trd_qty] => 36783 [volume] => 758 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 265.56 [high_price] => 266.05 [low_price] => 263.63 [close_price] => 265.4 [chn_per] => -0.06 [ttl_trd_qty] => 36783 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 265.56 [high_price] => 266.05 [low_price] => 263.63 [close_price] => 265.07 [chn_per] => -0.18 [ttl_trd_qty] => 40377 [volume] => 3594 ) ) [NIFTYCASE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.59 [chn_per] => 0.31 [ttl_trd_qty] => 1623 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.59 [chn_per] => 0.31 [ttl_trd_qty] => 1623 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.6 [chn_per] => 0.42 [ttl_trd_qty] => 105020 [volume] => 103397 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.59 [chn_per] => 0.31 [ttl_trd_qty] => 159725 [volume] => 54705 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.6 [chn_per] => 0.42 [ttl_trd_qty] => 162051 [volume] => 2326 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.61 [chn_per] => 0.52 [ttl_trd_qty] => 231925 [volume] => 69874 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.6 [chn_per] => 0.42 [ttl_trd_qty] => 241320 [volume] => 9395 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.6 [chn_per] => 0.42 [ttl_trd_qty] => 241320 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.6 [chn_per] => 0.42 [ttl_trd_qty] => 243198 [volume] => 1878 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.63 [chn_per] => 0.73 [ttl_trd_qty] => 263772 [volume] => 20574 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.63 [chn_per] => 0.73 [ttl_trd_qty] => 263772 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.62 [chn_per] => 0.63 [ttl_trd_qty] => 270273 [volume] => 6501 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.61 [chn_per] => 0.52 [ttl_trd_qty] => 285209 [volume] => 14936 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.63 [chn_per] => 0.73 [ttl_trd_qty] => 294398 [volume] => 9189 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.61 [chn_per] => 0.52 [ttl_trd_qty] => 294582 [volume] => 184 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.63 [chn_per] => 0.73 [ttl_trd_qty] => 307526 [volume] => 12944 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.63 [chn_per] => 0.73 [ttl_trd_qty] => 307526 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.62 [chn_per] => 0.63 [ttl_trd_qty] => 331154 [volume] => 23628 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.62 [chn_per] => 0.63 [ttl_trd_qty] => 332708 [volume] => 1554 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.62 [chn_per] => 0.63 [ttl_trd_qty] => 332708 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.63 [chn_per] => 0.73 [ttl_trd_qty] => 347050 [volume] => 14342 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.62 [chn_per] => 0.63 [ttl_trd_qty] => 357975 [volume] => 10925 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.62 [chn_per] => 0.63 [ttl_trd_qty] => 471634 [volume] => 113659 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.62 [chn_per] => 0.63 [ttl_trd_qty] => 474127 [volume] => 2493 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.62 [chn_per] => 0.63 [ttl_trd_qty] => 474127 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.79 [high_price] => 9.79 [low_price] => 9.56 [close_price] => 9.61 [chn_per] => 0.52 [ttl_trd_qty] => 582252 [volume] => 108125 ) ) [NIFTYETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 259.41 [high_price] => 259.92 [low_price] => 259.4 [close_price] => 259.4 [chn_per] => 0 [ttl_trd_qty] => 121 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 259.41 [high_price] => 259.92 [low_price] => 259.4 [close_price] => 259.4 [chn_per] => 0 [ttl_trd_qty] => 121 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 259.41 [high_price] => 260.27 [low_price] => 259.4 [close_price] => 260.2 [chn_per] => 0.31 [ttl_trd_qty] => 46244 [volume] => 46123 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 259.41 [high_price] => 260.72 [low_price] => 259.4 [close_price] => 260.72 [chn_per] => 0.51 [ttl_trd_qty] => 48155 [volume] => 1911 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 259.41 [high_price] => 260.72 [low_price] => 259.4 [close_price] => 260.25 [chn_per] => 0.33 [ttl_trd_qty] => 49307 [volume] => 1152 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.34 [chn_per] => 0.36 [ttl_trd_qty] => 49671 [volume] => 364 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.34 [chn_per] => 0.36 [ttl_trd_qty] => 49671 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.52 [chn_per] => 0.43 [ttl_trd_qty] => 50700 [volume] => 1029 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.65 [chn_per] => 0.48 [ttl_trd_qty] => 53422 [volume] => 2722 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.6 [chn_per] => 0.46 [ttl_trd_qty] => 55596 [volume] => 2174 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.52 [chn_per] => 0.43 [ttl_trd_qty] => 56546 [volume] => 950 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.52 [chn_per] => 0.43 [ttl_trd_qty] => 56643 [volume] => 97 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.79 [chn_per] => 0.54 [ttl_trd_qty] => 60085 [volume] => 3442 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.51 [chn_per] => 0.43 [ttl_trd_qty] => 60336 [volume] => 251 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.51 [chn_per] => 0.43 [ttl_trd_qty] => 60336 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.54 [chn_per] => 0.44 [ttl_trd_qty] => 61469 [volume] => 1133 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.77 [chn_per] => 0.53 [ttl_trd_qty] => 61750 [volume] => 281 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.46 [chn_per] => 0.41 [ttl_trd_qty] => 62054 [volume] => 304 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.61 [chn_per] => 0.47 [ttl_trd_qty] => 62602 [volume] => 548 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.61 [chn_per] => 0.47 [ttl_trd_qty] => 62602 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.71 [chn_per] => 0.51 [ttl_trd_qty] => 64138 [volume] => 1536 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.71 [chn_per] => 0.51 [ttl_trd_qty] => 64138 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.57 [chn_per] => 0.45 [ttl_trd_qty] => 65004 [volume] => 866 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.57 [chn_per] => 0.45 [ttl_trd_qty] => 65142 [volume] => 138 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.45 [chn_per] => 0.4 [ttl_trd_qty] => 88506 [volume] => 23364 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 259.41 [high_price] => 260.81 [low_price] => 259.4 [close_price] => 260.45 [chn_per] => 0.4 [ttl_trd_qty] => 88506 [volume] => 0 ) ) [NIFTYIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 270.39 [chn_per] => 0.07 [ttl_trd_qty] => 3980 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 270.39 [chn_per] => 0.29 [ttl_trd_qty] => 38334 [volume] => 34354 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.12 [chn_per] => 0.29 [ttl_trd_qty] => 38334 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.47 [chn_per] => 0.39 [ttl_trd_qty] => 75594 [volume] => 37260 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.32 [chn_per] => 0.44 [ttl_trd_qty] => 102108 [volume] => 26514 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 274 [low_price] => 270 [close_price] => 271.52 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.26 [chn_per] => 0.4 [ttl_trd_qty] => 132306 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.26 [chn_per] => 0.48 [ttl_trd_qty] => 144335 [volume] => 12029 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.65 [chn_per] => 0.54 [ttl_trd_qty] => 168587 [volume] => 24252 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.63 [chn_per] => 0.52 [ttl_trd_qty] => 176760 [volume] => 8173 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.63 [chn_per] => 0.52 [ttl_trd_qty] => 176760 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.68 [chn_per] => 0.58 [ttl_trd_qty] => 193619 [volume] => 16859 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.6 [chn_per] => 0.58 [ttl_trd_qty] => 193619 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.53 [chn_per] => 0.53 [ttl_trd_qty] => 200284 [volume] => 6665 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.52 [chn_per] => 0.49 [ttl_trd_qty] => 204619 [volume] => 4335 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.52 [chn_per] => 0.49 [ttl_trd_qty] => 234735 [volume] => 30116 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.52 [chn_per] => 0.49 [ttl_trd_qty] => 234735 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.45 [chn_per] => 0.47 [ttl_trd_qty] => 250869 [volume] => 16134 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.75 [chn_per] => 0.58 [ttl_trd_qty] => 255674 [volume] => 4805 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.75 [chn_per] => 0.58 [ttl_trd_qty] => 255674 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.72 [chn_per] => 0.57 [ttl_trd_qty] => 296129 [volume] => 40455 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.65 [chn_per] => 0.54 [ttl_trd_qty] => 296715 [volume] => 586 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.4 [chn_per] => 0.45 [ttl_trd_qty] => 302092 [volume] => 5377 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.5 [chn_per] => 0.48 [ttl_trd_qty] => 310984 [volume] => 8892 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.5 [chn_per] => 0.46 [ttl_trd_qty] => 343594 [volume] => 32610 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 274 [high_price] => 274 [low_price] => 270 [close_price] => 271.44 [chn_per] => 0.46 [ttl_trd_qty] => 354695 [volume] => 11101 ) ) [NIFTYQLITY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.42 [chn_per] => 0 [ttl_trd_qty] => 191 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.61 [chn_per] => 0.93 [ttl_trd_qty] => 1302 [volume] => 1111 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.61 [chn_per] => 0.93 [ttl_trd_qty] => 1302 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.6 [chn_per] => 0.88 [ttl_trd_qty] => 2606 [volume] => 1304 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.6 [chn_per] => 0.88 [ttl_trd_qty] => 2606 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.62 [chn_per] => 0.98 [ttl_trd_qty] => 3030 [volume] => 424 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.59 [chn_per] => 0.83 [ttl_trd_qty] => 4554 [volume] => 1524 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.64 [chn_per] => 1.08 [ttl_trd_qty] => 4752 [volume] => 198 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.64 [chn_per] => 1.08 [ttl_trd_qty] => 4752 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.63 [chn_per] => 1.03 [ttl_trd_qty] => 5640 [volume] => 888 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.63 [chn_per] => 1.03 [ttl_trd_qty] => 5640 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.57 [chn_per] => 0.73 [ttl_trd_qty] => 5915 [volume] => 275 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.63 [chn_per] => 1.03 [ttl_trd_qty] => 6046 [volume] => 131 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.57 [chn_per] => 0.73 [ttl_trd_qty] => 6283 [volume] => 237 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.57 [chn_per] => 0.73 [ttl_trd_qty] => 6296 [volume] => 13 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.57 [chn_per] => 0.73 [ttl_trd_qty] => 6296 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.53 [chn_per] => 0.54 [ttl_trd_qty] => 6336 [volume] => 40 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.53 [chn_per] => 0.54 [ttl_trd_qty] => 6346 [volume] => 10 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.53 [chn_per] => 0.54 [ttl_trd_qty] => 6346 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.62 [chn_per] => 0.98 [ttl_trd_qty] => 7122 [volume] => 776 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.62 [chn_per] => 0.98 [ttl_trd_qty] => 7368 [volume] => 246 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.62 [chn_per] => 0.98 [ttl_trd_qty] => 7368 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.53 [chn_per] => 0.54 [ttl_trd_qty] => 28194 [volume] => 20826 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.64 [chn_per] => 1.08 [ttl_trd_qty] => 28646 [volume] => 452 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.6 [chn_per] => 0.88 [ttl_trd_qty] => 31146 [volume] => 2500 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 21.03 [high_price] => 21.03 [low_price] => 20.01 [close_price] => 20.6 [chn_per] => 0.88 [ttl_trd_qty] => 32077 [volume] => 931 ) ) [NIITLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 100.51 [high_price] => 101.36 [low_price] => 100.51 [close_price] => 101 [chn_per] => 0.38 [ttl_trd_qty] => 16209 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 100.51 [close_price] => 101.41 [chn_per] => 0.79 [ttl_trd_qty] => 129874 [volume] => 113665 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 100.51 [close_price] => 100.88 [chn_per] => 0.26 [ttl_trd_qty] => 180389 [volume] => 50515 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 100.51 [close_price] => 100.88 [chn_per] => 0.26 [ttl_trd_qty] => 180389 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 99.59 [close_price] => 100 [chn_per] => -0.62 [ttl_trd_qty] => 240478 [volume] => 60089 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 99.41 [close_price] => 99.62 [chn_per] => -0.99 [ttl_trd_qty] => 278091 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 99.41 [close_price] => 99.62 [chn_per] => -0.99 [ttl_trd_qty] => 278091 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 99.41 [close_price] => 99.96 [chn_per] => -0.66 [ttl_trd_qty] => 313063 [volume] => 34972 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 99.21 [close_price] => 99.51 [chn_per] => -1.1 [ttl_trd_qty] => 328563 [volume] => 15500 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 99.21 [close_price] => 99.51 [chn_per] => -1.1 [ttl_trd_qty] => 328563 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 99.21 [close_price] => 99.49 [chn_per] => -1.12 [ttl_trd_qty] => 354630 [volume] => 26067 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 99.21 [close_price] => 99.36 [chn_per] => -1.25 [ttl_trd_qty] => 363923 [volume] => 9293 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 99.14 [chn_per] => -1.47 [ttl_trd_qty] => 400301 [volume] => 36378 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 99.15 [chn_per] => -1.46 [ttl_trd_qty] => 406421 [volume] => 6120 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 99.15 [chn_per] => -1.46 [ttl_trd_qty] => 406421 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 99.1 [chn_per] => -1.51 [ttl_trd_qty] => 412213 [volume] => 5792 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 99.1 [chn_per] => -1.51 [ttl_trd_qty] => 412213 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 99.25 [chn_per] => -1.36 [ttl_trd_qty] => 425012 [volume] => 12799 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 99.1 [chn_per] => -1.51 [ttl_trd_qty] => 437185 [volume] => 12173 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 99.22 [chn_per] => -1.39 [ttl_trd_qty] => 443208 [volume] => 6023 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 99.22 [chn_per] => -1.39 [ttl_trd_qty] => 443208 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 99.5 [chn_per] => -1.11 [ttl_trd_qty] => 460643 [volume] => 17435 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 100.32 [chn_per] => -0.3 [ttl_trd_qty] => 516214 [volume] => 55571 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 100.32 [chn_per] => -0.3 [ttl_trd_qty] => 516214 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 100.51 [high_price] => 101.89 [low_price] => 98.7 [close_price] => 100.21 [chn_per] => -0.41 [ttl_trd_qty] => 545194 [volume] => 28980 ) ) [NIITMTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 236.5 [close_price] => 238.86 [chn_per] => 1.19 [ttl_trd_qty] => 197 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 233.29 [close_price] => 234.15 [chn_per] => -0.8 [ttl_trd_qty] => 4697 [volume] => 4500 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 232.07 [close_price] => 232.07 [chn_per] => -0.8 [ttl_trd_qty] => 4697 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 232.07 [close_price] => 232.07 [chn_per] => -1.55 [ttl_trd_qty] => 9423 [volume] => 4726 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 232 [close_price] => 232.5 [chn_per] => -1.5 [ttl_trd_qty] => 10937 [volume] => 1514 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 236.5 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => -1.5 [ttl_trd_qty] => 10937 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 231.02 [close_price] => 231.33 [chn_per] => -2 [ttl_trd_qty] => 15674 [volume] => 4737 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 231.02 [close_price] => 231.33 [chn_per] => -2.19 [ttl_trd_qty] => 20622 [volume] => 4948 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 228.12 [close_price] => 228.58 [chn_per] => -3.16 [ttl_trd_qty] => 28036 [volume] => 7414 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 228.12 [close_price] => 228.45 [chn_per] => -3.22 [ttl_trd_qty] => 30081 [volume] => 2045 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 228.12 [close_price] => 228.45 [chn_per] => -3.46 [ttl_trd_qty] => 33541 [volume] => 3460 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 228.71 [chn_per] => -3.11 [ttl_trd_qty] => 38691 [volume] => 5150 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 227.61 [chn_per] => -3.57 [ttl_trd_qty] => 42437 [volume] => 3746 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 227.78 [chn_per] => -3.5 [ttl_trd_qty] => 44158 [volume] => 1721 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 227.79 [chn_per] => -3.5 [ttl_trd_qty] => 44158 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 227.79 [chn_per] => -3.58 [ttl_trd_qty] => 49902 [volume] => 5744 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 227.76 [chn_per] => -3.58 [ttl_trd_qty] => 49902 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 227.76 [chn_per] => -3.51 [ttl_trd_qty] => 50765 [volume] => 863 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 227.62 [chn_per] => -3.51 [ttl_trd_qty] => 52383 [volume] => 1618 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 229.21 [chn_per] => -2.89 [ttl_trd_qty] => 65390 [volume] => 13007 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 228.48 [chn_per] => -3.2 [ttl_trd_qty] => 67754 [volume] => 2364 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 228.48 [chn_per] => -3.2 [ttl_trd_qty] => 70486 [volume] => 2732 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 228.79 [chn_per] => -3.07 [ttl_trd_qty] => 74809 [volume] => 4323 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 230.24 [chn_per] => -2.46 [ttl_trd_qty] => 82484 [volume] => 7675 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 230.24 [chn_per] => -3.17 [ttl_trd_qty] => 99333 [volume] => 16849 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 236.5 [high_price] => 238.88 [low_price] => 227.5 [close_price] => 228.55 [chn_per] => -2.19 [ttl_trd_qty] => 119503 [volume] => 20170 ) ) [NILAINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 7.51 [high_price] => 7.51 [low_price] => 7.43 [close_price] => 7.5 [chn_per] => 1.9 [ttl_trd_qty] => 729 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 7.51 [high_price] => 7.52 [low_price] => 7.43 [close_price] => 7.51 [chn_per] => 2.04 [ttl_trd_qty] => 14069 [volume] => 13340 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 7.51 [high_price] => 7.52 [low_price] => 7.43 [close_price] => 7.51 [chn_per] => 2.04 [ttl_trd_qty] => 14069 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 7.51 [high_price] => 7.52 [low_price] => 7.43 [close_price] => 7.5 [chn_per] => 1.9 [ttl_trd_qty] => 24092 [volume] => 10023 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 7.51 [high_price] => 7.52 [low_price] => 7.4 [close_price] => 7.47 [chn_per] => 1.49 [ttl_trd_qty] => 44754 [volume] => 20662 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.56 [chn_per] => 2.72 [ttl_trd_qty] => 78374 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.5 [chn_per] => 1.9 [ttl_trd_qty] => 86801 [volume] => 8427 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.56 [chn_per] => 2.72 [ttl_trd_qty] => 87987 [volume] => 1186 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.5 [chn_per] => 1.9 [ttl_trd_qty] => 89638 [volume] => 1651 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.5 [chn_per] => 1.9 [ttl_trd_qty] => 89638 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.52 [chn_per] => 2.17 [ttl_trd_qty] => 95898 [volume] => 6260 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.52 [chn_per] => 2.17 [ttl_trd_qty] => 95898 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.51 [chn_per] => 2.04 [ttl_trd_qty] => 110251 [volume] => 14353 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.5 [chn_per] => 1.9 [ttl_trd_qty] => 112883 [volume] => 2632 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.5 [chn_per] => 1.9 [ttl_trd_qty] => 113914 [volume] => 1031 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.5 [chn_per] => 1.9 [ttl_trd_qty] => 113914 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.49 [chn_per] => 1.77 [ttl_trd_qty] => 117241 [volume] => 3327 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.5 [chn_per] => 1.9 [ttl_trd_qty] => 119839 [volume] => 2598 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.5 [chn_per] => 1.9 [ttl_trd_qty] => 119839 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.55 [chn_per] => 2.58 [ttl_trd_qty] => 128201 [volume] => 8362 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.55 [chn_per] => 2.58 [ttl_trd_qty] => 129401 [volume] => 1200 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.54 [chn_per] => 2.45 [ttl_trd_qty] => 130998 [volume] => 1597 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.54 [chn_per] => 2.45 [ttl_trd_qty] => 131579 [volume] => 581 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.5 [chn_per] => 1.9 [ttl_trd_qty] => 145650 [volume] => 14071 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 7.51 [high_price] => 7.58 [low_price] => 7.4 [close_price] => 7.55 [chn_per] => 2.58 [ttl_trd_qty] => 155818 [volume] => 10168 ) ) [NILASPACES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 13.19 [close_price] => 13.19 [chn_per] => 1.77 [ttl_trd_qty] => 1247 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.98 [close_price] => 13.1 [chn_per] => 1.08 [ttl_trd_qty] => 7973 [volume] => 6726 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.98 [close_price] => 13.1 [chn_per] => 1.08 [ttl_trd_qty] => 7973 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.85 [close_price] => 12.95 [chn_per] => -0.08 [ttl_trd_qty] => 21434 [volume] => 13461 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.85 [close_price] => 12.95 [chn_per] => -0.08 [ttl_trd_qty] => 21434 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.81 [close_price] => 12.82 [chn_per] => -1.08 [ttl_trd_qty] => 41207 [volume] => 19773 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.76 [close_price] => 12.83 [chn_per] => -1 [ttl_trd_qty] => 44334 [volume] => 3127 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.76 [close_price] => 12.95 [chn_per] => -0.08 [ttl_trd_qty] => 156580 [volume] => 112246 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.76 [close_price] => 12.95 [chn_per] => -0.08 [ttl_trd_qty] => 156580 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.76 [close_price] => 12.9 [chn_per] => -0.46 [ttl_trd_qty] => 160205 [volume] => 3625 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.76 [close_price] => 12.9 [chn_per] => -0.46 [ttl_trd_qty] => 160205 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.76 [chn_per] => -1.54 [ttl_trd_qty] => 220551 [volume] => 60346 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.75 [chn_per] => -1.62 [ttl_trd_qty] => 237403 [volume] => 16852 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.75 [chn_per] => -1.62 [ttl_trd_qty] => 249034 [volume] => 11631 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.82 [chn_per] => -1.08 [ttl_trd_qty] => 250035 [volume] => 1001 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.82 [chn_per] => -1.08 [ttl_trd_qty] => 250035 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.8 [chn_per] => -1.23 [ttl_trd_qty] => 254337 [volume] => 4302 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.78 [chn_per] => -1.39 [ttl_trd_qty] => 261830 [volume] => 7493 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.78 [chn_per] => -1.39 [ttl_trd_qty] => 261830 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.76 [chn_per] => -1.54 [ttl_trd_qty] => 271009 [volume] => 9179 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.85 [chn_per] => -0.85 [ttl_trd_qty] => 279432 [volume] => 8423 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.85 [chn_per] => -0.85 [ttl_trd_qty] => 279432 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.81 [chn_per] => -1.16 [ttl_trd_qty] => 286600 [volume] => 7168 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.81 [chn_per] => -1.16 [ttl_trd_qty] => 288367 [volume] => 1767 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.8 [chn_per] => -1.23 [ttl_trd_qty] => 299674 [volume] => 11307 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 13.2 [high_price] => 13.2 [low_price] => 12.73 [close_price] => 12.92 [chn_per] => -0.31 [ttl_trd_qty] => 350321 [volume] => 50647 ) ) [NILKAMAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1267.5 [close_price] => 1288.8 [chn_per] => 2.35 [ttl_trd_qty] => 141 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1267.5 [close_price] => 1288.8 [chn_per] => 0.6 [ttl_trd_qty] => 141 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1266.2 [chn_per] => 0.56 [ttl_trd_qty] => 1520 [volume] => 1379 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1270 [chn_per] => 0.86 [ttl_trd_qty] => 9883 [volume] => 8363 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1266.1 [chn_per] => 0.55 [ttl_trd_qty] => 10089 [volume] => 206 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1270 [chn_per] => 0.86 [ttl_trd_qty] => 10213 [volume] => 124 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1270 [chn_per] => 0.82 [ttl_trd_qty] => 10213 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1268.5 [chn_per] => 0.82 [ttl_trd_qty] => 10691 [volume] => 478 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1270 [chn_per] => 0.86 [ttl_trd_qty] => 10975 [volume] => 284 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1270 [chn_per] => 0.86 [ttl_trd_qty] => 11038 [volume] => 63 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1270.6 [chn_per] => 0.91 [ttl_trd_qty] => 11409 [volume] => 371 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1268.8 [chn_per] => 0.91 [ttl_trd_qty] => 11471 [volume] => 62 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1267.4 [chn_per] => 0.65 [ttl_trd_qty] => 11607 [volume] => 136 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1268.4 [chn_per] => 0.73 [ttl_trd_qty] => 11709 [volume] => 102 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1268.4 [chn_per] => 0.94 [ttl_trd_qty] => 11709 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1269 [chn_per] => 0.94 [ttl_trd_qty] => 11858 [volume] => 149 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1272 [chn_per] => 0.78 [ttl_trd_qty] => 12646 [volume] => 788 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1270 [chn_per] => 1.02 [ttl_trd_qty] => 12849 [volume] => 203 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1270 [chn_per] => 0.86 [ttl_trd_qty] => 12886 [volume] => 37 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1270 [chn_per] => 0.95 [ttl_trd_qty] => 12886 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1270 [chn_per] => 0.86 [ttl_trd_qty] => 14973 [volume] => 2087 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1270 [chn_per] => 0.86 [ttl_trd_qty] => 14973 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1268.2 [chn_per] => 0.81 [ttl_trd_qty] => 15021 [volume] => 48 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1266.1 [chn_per] => -0.05 [ttl_trd_qty] => 15037 [volume] => 16 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1262.7 [chn_per] => 0.28 [ttl_trd_qty] => 15652 [volume] => 615 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1267.5 [high_price] => 1288.8 [low_price] => 1257.7 [close_price] => 1262.7 [chn_per] => 0.28 [ttl_trd_qty] => 15652 [volume] => 0 ) ) [NINSYS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 833.05 [high_price] => 833.05 [low_price] => 833.05 [close_price] => 833.05 [chn_per] => 0.99 [ttl_trd_qty] => 60 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 833.05 [high_price] => 833.05 [low_price] => 824.85 [close_price] => 832 [chn_per] => 0.87 [ttl_trd_qty] => 76 [volume] => 16 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 833.05 [high_price] => 833.05 [low_price] => 824.85 [close_price] => 832 [chn_per] => 0.87 [ttl_trd_qty] => 76 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 833.05 [high_price] => 833.05 [low_price] => 822.95 [close_price] => 832 [chn_per] => 0.87 [ttl_trd_qty] => 502 [volume] => 426 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 833.05 [high_price] => 833.05 [low_price] => 822.95 [close_price] => 832 [chn_per] => 0.87 [ttl_trd_qty] => 502 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 833.05 [high_price] => 833.05 [low_price] => 822.95 [close_price] => 832.75 [chn_per] => 0.96 [ttl_trd_qty] => 701 [volume] => 199 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 833.05 [high_price] => 837 [low_price] => 822.95 [close_price] => 836.75 [chn_per] => 1.44 [ttl_trd_qty] => 1647 [volume] => 946 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 833.05 [high_price] => 837 [low_price] => 822.95 [close_price] => 836.75 [chn_per] => 1.44 [ttl_trd_qty] => 1647 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 833.05 [high_price] => 837 [low_price] => 806.55 [close_price] => 833 [chn_per] => 0.99 [ttl_trd_qty] => 2186 [volume] => 539 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 833.05 [high_price] => 837 [low_price] => 806.55 [close_price] => 833 [chn_per] => 0.99 [ttl_trd_qty] => 2209 [volume] => 23 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 833.05 [high_price] => 837 [low_price] => 806.55 [close_price] => 816.65 [chn_per] => -0.99 [ttl_trd_qty] => 2236 [volume] => 27 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 833.05 [high_price] => 837 [low_price] => 806.55 [close_price] => 816.65 [chn_per] => -0.99 [ttl_trd_qty] => 2236 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 833.05 [high_price] => 837 [low_price] => 806.55 [close_price] => 835.95 [chn_per] => 1.35 [ttl_trd_qty] => 2336 [volume] => 100 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 833.05 [high_price] => 839.75 [low_price] => 806.55 [close_price] => 838 [chn_per] => 1.59 [ttl_trd_qty] => 4927 [volume] => 2591 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 833.05 [high_price] => 839.75 [low_price] => 806.55 [close_price] => 838 [chn_per] => 1.59 [ttl_trd_qty] => 4927 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 833.05 [high_price] => 839.75 [low_price] => 806.55 [close_price] => 838 [chn_per] => 1.59 [ttl_trd_qty] => 4972 [volume] => 45 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 833.05 [high_price] => 839.75 [low_price] => 806.55 [close_price] => 838 [chn_per] => 1.59 [ttl_trd_qty] => 5257 [volume] => 285 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 833.05 [high_price] => 839.75 [low_price] => 806.55 [close_price] => 830 [chn_per] => 0.62 [ttl_trd_qty] => 5354 [volume] => 97 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 833.05 [high_price] => 839.75 [low_price] => 806.55 [close_price] => 834.9 [chn_per] => 1.22 [ttl_trd_qty] => 5362 [volume] => 8 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 833.05 [high_price] => 839.75 [low_price] => 806.55 [close_price] => 830 [chn_per] => 0.62 [ttl_trd_qty] => 5383 [volume] => 21 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 833.05 [high_price] => 839.75 [low_price] => 806.55 [close_price] => 830 [chn_per] => 0.62 [ttl_trd_qty] => 5383 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 833.05 [high_price] => 839.75 [low_price] => 806.55 [close_price] => 830 [chn_per] => 0.62 [ttl_trd_qty] => 5384 [volume] => 1 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 833.05 [high_price] => 839.75 [low_price] => 806.55 [close_price] => 830 [chn_per] => 0.62 [ttl_trd_qty] => 5403 [volume] => 19 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 833.05 [high_price] => 848.4 [low_price] => 806.55 [close_price] => 839.95 [chn_per] => 1.83 [ttl_trd_qty] => 6083 [volume] => 680 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 833.05 [high_price] => 848.4 [low_price] => 806.55 [close_price] => 839.95 [chn_per] => 1.83 [ttl_trd_qty] => 6083 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 833.05 [high_price] => 848.4 [low_price] => 806.55 [close_price] => 840 [chn_per] => 1.84 [ttl_trd_qty] => 6347 [volume] => 264 ) ) [NIPPOBATRY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 341 [chn_per] => -0.19 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340.4 [close_price] => 342 [chn_per] => 0.1 [ttl_trd_qty] => 72 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340.4 [close_price] => 342 [chn_per] => 0.1 [ttl_trd_qty] => 72 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340.4 [close_price] => 346.95 [chn_per] => 1.55 [ttl_trd_qty] => 78 [volume] => 6 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340.4 [close_price] => 346.95 [chn_per] => 1.55 [ttl_trd_qty] => 78 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340.4 [close_price] => 347.8 [chn_per] => 1.8 [ttl_trd_qty] => 224 [volume] => 146 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340.4 [close_price] => 345.45 [chn_per] => 1.11 [ttl_trd_qty] => 837 [volume] => 613 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 347.8 [chn_per] => 1.8 [ttl_trd_qty] => 1392 [volume] => 555 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 347.8 [chn_per] => 1.8 [ttl_trd_qty] => 1392 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 344.15 [chn_per] => 0.73 [ttl_trd_qty] => 1515 [volume] => 123 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 344.15 [chn_per] => 0.73 [ttl_trd_qty] => 1515 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 345.55 [chn_per] => 1.14 [ttl_trd_qty] => 1525 [volume] => 10 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 344.3 [chn_per] => 0.78 [ttl_trd_qty] => 1526 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 347.5 [chn_per] => 1.71 [ttl_trd_qty] => 1968 [volume] => 442 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 347.8 [chn_per] => 1.8 [ttl_trd_qty] => 3199 [volume] => 1231 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 347.8 [chn_per] => 1.8 [ttl_trd_qty] => 3199 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 347.8 [chn_per] => 1.8 [ttl_trd_qty] => 3199 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 347.3 [chn_per] => 1.65 [ttl_trd_qty] => 3203 [volume] => 4 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 347.3 [chn_per] => 1.65 [ttl_trd_qty] => 3203 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 344.6 [chn_per] => 0.86 [ttl_trd_qty] => 3215 [volume] => 12 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 346.75 [chn_per] => 1.49 [ttl_trd_qty] => 3224 [volume] => 9 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 340 [close_price] => 346.75 [chn_per] => 1.49 [ttl_trd_qty] => 3224 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 338.3 [close_price] => 342.45 [chn_per] => 0.23 [ttl_trd_qty] => 3627 [volume] => 403 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 338.3 [close_price] => 342.45 [chn_per] => 0.23 [ttl_trd_qty] => 3632 [volume] => 5 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 338.3 [close_price] => 339.1 [chn_per] => -0.75 [ttl_trd_qty] => 3708 [volume] => 76 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 340.5 [high_price] => 349.75 [low_price] => 338.3 [close_price] => 342.45 [chn_per] => 0.23 [ttl_trd_qty] => 3921 [volume] => 213 ) ) [NIRAJ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 29.66 [chn_per] => -0.1 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 30.45 [chn_per] => 2.56 [ttl_trd_qty] => 200 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.95 [chn_per] => 0.88 [ttl_trd_qty] => 1456 [volume] => 1256 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.5 [chn_per] => -0.64 [ttl_trd_qty] => 1567 [volume] => 111 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.5 [chn_per] => -0.64 [ttl_trd_qty] => 1567 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.11 [chn_per] => -1.95 [ttl_trd_qty] => 1867 [volume] => 300 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.15 [chn_per] => -1.82 [ttl_trd_qty] => 3477 [volume] => 1610 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.15 [chn_per] => -1.82 [ttl_trd_qty] => 3477 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.15 [chn_per] => -1.82 [ttl_trd_qty] => 3477 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.19 [chn_per] => -1.68 [ttl_trd_qty] => 4303 [volume] => 826 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.19 [chn_per] => -1.68 [ttl_trd_qty] => 4303 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.19 [chn_per] => -1.68 [ttl_trd_qty] => 4303 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.2 [chn_per] => -1.65 [ttl_trd_qty] => 6803 [volume] => 2500 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.46 [chn_per] => -0.77 [ttl_trd_qty] => 7487 [volume] => 684 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.46 [chn_per] => -0.77 [ttl_trd_qty] => 7487 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.46 [chn_per] => -0.77 [ttl_trd_qty] => 7487 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.46 [chn_per] => -0.77 [ttl_trd_qty] => 7487 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.46 [chn_per] => -0.77 [ttl_trd_qty] => 8131 [volume] => 644 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.46 [chn_per] => -0.77 [ttl_trd_qty] => 8131 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.46 [chn_per] => -0.77 [ttl_trd_qty] => 8131 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.11 [chn_per] => -1.95 [ttl_trd_qty] => 15556 [volume] => 7425 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.11 [chn_per] => -1.95 [ttl_trd_qty] => 15656 [volume] => 100 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.11 [chn_per] => -1.95 [ttl_trd_qty] => 15656 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.11 [chn_per] => -1.95 [ttl_trd_qty] => 15656 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.88 [chn_per] => 0.64 [ttl_trd_qty] => 15756 [volume] => 100 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.02 [high_price] => 30.45 [low_price] => 29.02 [close_price] => 29.8 [chn_per] => 0.37 [ttl_trd_qty] => 16129 [volume] => 373 ) ) [NITCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 108.02 [high_price] => 108.89 [low_price] => 108.02 [close_price] => 108.89 [chn_per] => 0.93 [ttl_trd_qty] => 9400 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 108.02 [high_price] => 109.6 [low_price] => 107.5 [close_price] => 108.78 [chn_per] => 0.82 [ttl_trd_qty] => 72500 [volume] => 63100 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 108.02 [high_price] => 109.6 [low_price] => 107.5 [close_price] => 107.99 [chn_per] => 0.09 [ttl_trd_qty] => 92904 [volume] => 20404 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 108.02 [high_price] => 109.6 [low_price] => 107.1 [close_price] => 107.38 [chn_per] => -0.47 [ttl_trd_qty] => 105867 [volume] => 12963 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 108.02 [high_price] => 109.6 [low_price] => 107.1 [close_price] => 107.38 [chn_per] => -0.47 [ttl_trd_qty] => 105867 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 108.02 [high_price] => 109.6 [low_price] => 106.71 [close_price] => 106.98 [chn_per] => -0.84 [ttl_trd_qty] => 124656 [volume] => 18789 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 108.02 [high_price] => 109.6 [low_price] => 106.7 [close_price] => 106.9 [chn_per] => -0.92 [ttl_trd_qty] => 150778 [volume] => 26122 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 108.02 [high_price] => 109.6 [low_price] => 106.7 [close_price] => 106.9 [chn_per] => -0.92 [ttl_trd_qty] => 150778 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 108.02 [high_price] => 109.6 [low_price] => 106.7 [close_price] => 108.98 [chn_per] => 1.01 [ttl_trd_qty] => 227242 [volume] => 76464 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 108.02 [high_price] => 113.2 [low_price] => 106.7 [close_price] => 112.75 [chn_per] => 4.5 [ttl_trd_qty] => 482603 [volume] => 255361 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 108.02 [high_price] => 113.8 [low_price] => 106.7 [close_price] => 112.01 [chn_per] => 3.82 [ttl_trd_qty] => 724257 [volume] => 241654 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 108.02 [high_price] => 113.8 [low_price] => 106.7 [close_price] => 112.01 [chn_per] => 3.82 [ttl_trd_qty] => 724257 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 112.51 [chn_per] => 4.28 [ttl_trd_qty] => 1104803 [volume] => 380546 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 112.69 [chn_per] => 4.45 [ttl_trd_qty] => 1154539 [volume] => 49736 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 112.69 [chn_per] => 4.45 [ttl_trd_qty] => 1154539 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 112.12 [chn_per] => 3.92 [ttl_trd_qty] => 1249612 [volume] => 95073 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 112.12 [chn_per] => 3.92 [ttl_trd_qty] => 1249612 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 111.44 [chn_per] => 3.29 [ttl_trd_qty] => 1295316 [volume] => 45704 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 111.44 [chn_per] => 3.29 [ttl_trd_qty] => 1295316 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 111.6 [chn_per] => 3.44 [ttl_trd_qty] => 1306493 [volume] => 11177 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 112 [chn_per] => 3.81 [ttl_trd_qty] => 1353214 [volume] => 46721 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 111.57 [chn_per] => 3.41 [ttl_trd_qty] => 1355684 [volume] => 2470 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 111.21 [chn_per] => 3.08 [ttl_trd_qty] => 1423630 [volume] => 67946 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 111.21 [chn_per] => 3.08 [ttl_trd_qty] => 1423630 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 111.86 [chn_per] => 3.68 [ttl_trd_qty] => 1471849 [volume] => 48219 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 108.02 [high_price] => 114.6 [low_price] => 106.7 [close_price] => 112.25 [chn_per] => 4.04 [ttl_trd_qty] => 1662632 [volume] => 190783 ) ) [NITINSPIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 575.05 [high_price] => 579.75 [low_price] => 573.5 [close_price] => 573.5 [chn_per] => 0.26 [ttl_trd_qty] => 5414 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 568 [close_price] => 569.75 [chn_per] => -0.39 [ttl_trd_qty] => 37227 [volume] => 31813 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 568 [close_price] => 569.75 [chn_per] => -0.39 [ttl_trd_qty] => 37227 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 565.55 [close_price] => 570.8 [chn_per] => -0.21 [ttl_trd_qty] => 44437 [volume] => 7210 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 565.55 [close_price] => 574.8 [chn_per] => 0.49 [ttl_trd_qty] => 47916 [volume] => 3479 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 565.1 [close_price] => 565.1 [chn_per] => -1.21 [ttl_trd_qty] => 61584 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 563.05 [close_price] => 567.3 [chn_per] => -0.82 [ttl_trd_qty] => 67060 [volume] => 5476 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 563.05 [close_price] => 567 [chn_per] => -0.87 [ttl_trd_qty] => 68372 [volume] => 1312 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 563.05 [close_price] => 568.5 [chn_per] => -0.61 [ttl_trd_qty] => 68941 [volume] => 569 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 563.05 [close_price] => 568.5 [chn_per] => -0.61 [ttl_trd_qty] => 68941 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 563.05 [close_price] => 565.55 [chn_per] => -1.13 [ttl_trd_qty] => 72350 [volume] => 3409 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 563.05 [close_price] => 565.55 [chn_per] => -1.13 [ttl_trd_qty] => 72350 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 563.05 [close_price] => 564.75 [chn_per] => -1.27 [ttl_trd_qty] => 73810 [volume] => 1460 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 557.05 [close_price] => 558.35 [chn_per] => -2.39 [ttl_trd_qty] => 79857 [volume] => 6047 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 557.05 [close_price] => 558.05 [chn_per] => -2.44 [ttl_trd_qty] => 82081 [volume] => 2224 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 557.05 [close_price] => 558.05 [chn_per] => -2.44 [ttl_trd_qty] => 82081 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 552.2 [close_price] => 555 [chn_per] => -2.97 [ttl_trd_qty] => 94166 [volume] => 12085 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 552.2 [close_price] => 553.15 [chn_per] => -3.3 [ttl_trd_qty] => 95947 [volume] => 1781 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 552.2 [close_price] => 553.15 [chn_per] => -3.3 [ttl_trd_qty] => 95947 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 550.15 [close_price] => 553.7 [chn_per] => -3.2 [ttl_trd_qty] => 100321 [volume] => 4374 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 550.15 [close_price] => 555 [chn_per] => -2.97 [ttl_trd_qty] => 110620 [volume] => 10299 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 550.15 [close_price] => 556.55 [chn_per] => -2.7 [ttl_trd_qty] => 112771 [volume] => 2151 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 550.15 [close_price] => 556.65 [chn_per] => -2.68 [ttl_trd_qty] => 115220 [volume] => 2449 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 550.15 [close_price] => 554.4 [chn_per] => -3.08 [ttl_trd_qty] => 126578 [volume] => 11358 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 575.05 [high_price] => 580.5 [low_price] => 550.15 [close_price] => 559 [chn_per] => -2.27 [ttl_trd_qty] => 139471 [volume] => 12893 ) ) [NITIRAJ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 184 [high_price] => 184 [low_price] => 184 [close_price] => 184 [chn_per] => -1.34 [ttl_trd_qty] => 10 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 184 [high_price] => 184 [low_price] => 184 [close_price] => 184 [chn_per] => -1.34 [ttl_trd_qty] => 5 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 184 [high_price] => 184 [low_price] => 184 [close_price] => 184 [chn_per] => -1.34 [ttl_trd_qty] => 5 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 184 [high_price] => 184 [low_price] => 184 [close_price] => 184 [chn_per] => -1.34 [ttl_trd_qty] => 5 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 184 [high_price] => 184 [low_price] => 184 [close_price] => 184 [chn_per] => -1.34 [ttl_trd_qty] => 5 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 184 [high_price] => 184 [low_price] => 184 [close_price] => 184 [chn_per] => -1.34 [ttl_trd_qty] => 5 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 184 [high_price] => 189.45 [low_price] => 184 [close_price] => 189.38 [chn_per] => 1.55 [ttl_trd_qty] => 335 [volume] => 330 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 193.8 [chn_per] => 3.92 [ttl_trd_qty] => 1395 [volume] => 1060 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 189.2 [chn_per] => 1.45 [ttl_trd_qty] => 1803 [volume] => 408 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 191 [chn_per] => 2.42 [ttl_trd_qty] => 2292 [volume] => 489 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 191 [chn_per] => 2.42 [ttl_trd_qty] => 2292 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 191 [chn_per] => 2.42 [ttl_trd_qty] => 2292 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 190.99 [chn_per] => 2.41 [ttl_trd_qty] => 2312 [volume] => 20 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 189.24 [chn_per] => 1.47 [ttl_trd_qty] => 2386 [volume] => 74 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 189.24 [chn_per] => 1.47 [ttl_trd_qty] => 2386 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 190.99 [chn_per] => 2.41 [ttl_trd_qty] => 2482 [volume] => 96 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 190.99 [chn_per] => 2.41 [ttl_trd_qty] => 2482 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 189.5 [chn_per] => 1.61 [ttl_trd_qty] => 2582 [volume] => 100 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 189.5 [chn_per] => 1.61 [ttl_trd_qty] => 2582 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 191 [chn_per] => 2.42 [ttl_trd_qty] => 2965 [volume] => 383 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 191.96 [chn_per] => 2.93 [ttl_trd_qty] => 2975 [volume] => 10 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 191.96 [chn_per] => 2.93 [ttl_trd_qty] => 2975 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 190.98 [chn_per] => 2.41 [ttl_trd_qty] => 2984 [volume] => 9 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 190.98 [chn_per] => 2.41 [ttl_trd_qty] => 2984 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 191 [chn_per] => 2.42 [ttl_trd_qty] => 3056 [volume] => 72 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 184 [high_price] => 193.9 [low_price] => 184 [close_price] => 190 [chn_per] => 1.88 [ttl_trd_qty] => 3230 [volume] => 174 ) ) [NIVABUPA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 84.6 [high_price] => 84.85 [low_price] => 84.57 [close_price] => 84.8 [chn_per] => 0.27 [ttl_trd_qty] => 3113 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 84.6 [high_price] => 85.34 [low_price] => 84.57 [close_price] => 84.87 [chn_per] => 0.35 [ttl_trd_qty] => 40466 [volume] => 37353 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 84.6 [high_price] => 85.34 [low_price] => 84.57 [close_price] => 84.69 [chn_per] => 0.14 [ttl_trd_qty] => 66767 [volume] => 26301 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 84.6 [high_price] => 85.34 [low_price] => 84.57 [close_price] => 84.7 [chn_per] => 0.15 [ttl_trd_qty] => 83755 [volume] => 16988 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 84.6 [high_price] => 85.34 [low_price] => 84.41 [close_price] => 84.67 [chn_per] => 0.12 [ttl_trd_qty] => 113069 [volume] => 29314 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 84.6 [high_price] => 85.34 [low_price] => 84.41 [close_price] => 84.62 [chn_per] => 0.06 [ttl_trd_qty] => 123930 [volume] => 10861 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 84.6 [high_price] => 85.34 [low_price] => 84.41 [close_price] => 84.64 [chn_per] => 0.08 [ttl_trd_qty] => 133246 [volume] => 9316 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 84.6 [high_price] => 85.34 [low_price] => 84.41 [close_price] => 84.64 [chn_per] => 0.08 [ttl_trd_qty] => 133246 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 84.6 [high_price] => 85.34 [low_price] => 84.41 [close_price] => 84.87 [chn_per] => 0.35 [ttl_trd_qty] => 160875 [volume] => 27629 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.33 [chn_per] => 0.9 [ttl_trd_qty] => 325323 [volume] => 164448 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.15 [chn_per] => 0.69 [ttl_trd_qty] => 349120 [volume] => 23797 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.15 [chn_per] => 0.69 [ttl_trd_qty] => 349120 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.28 [chn_per] => 0.84 [ttl_trd_qty] => 430100 [volume] => 80980 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.18 [chn_per] => 0.72 [ttl_trd_qty] => 446456 [volume] => 16356 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.07 [chn_per] => 0.59 [ttl_trd_qty] => 453904 [volume] => 7448 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.07 [chn_per] => 0.59 [ttl_trd_qty] => 453904 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85 [chn_per] => 0.51 [ttl_trd_qty] => 459974 [volume] => 6070 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.09 [chn_per] => 0.61 [ttl_trd_qty] => 477883 [volume] => 17909 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.41 [chn_per] => 0.99 [ttl_trd_qty] => 526880 [volume] => 48997 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.37 [chn_per] => 0.95 [ttl_trd_qty] => 539092 [volume] => 12212 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.25 [chn_per] => 0.8 [ttl_trd_qty] => 548103 [volume] => 9011 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.25 [chn_per] => 0.8 [ttl_trd_qty] => 548103 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.3 [chn_per] => 0.86 [ttl_trd_qty] => 567100 [volume] => 18997 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.1 [chn_per] => 0.63 [ttl_trd_qty] => 590845 [volume] => 23745 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.1 [chn_per] => 0.63 [ttl_trd_qty] => 618186 [volume] => 27341 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 84.6 [high_price] => 85.51 [low_price] => 84.41 [close_price] => 85.1 [chn_per] => 0.63 [ttl_trd_qty] => 618186 [volume] => 0 ) ) [NLCINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 321 [close_price] => 321.5 [chn_per] => -0.16 [ttl_trd_qty] => 38354 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.85 [close_price] => 320.25 [chn_per] => -0.54 [ttl_trd_qty] => 216764 [volume] => 178410 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.85 [close_price] => 319.7 [chn_per] => -0.71 [ttl_trd_qty] => 267351 [volume] => 50587 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 319.6 [chn_per] => -0.75 [ttl_trd_qty] => 351339 [volume] => 83988 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 319.75 [chn_per] => -0.7 [ttl_trd_qty] => 387044 [volume] => 35705 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 320.35 [chn_per] => -0.51 [ttl_trd_qty] => 435690 [volume] => 48646 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 320.45 [chn_per] => -0.48 [ttl_trd_qty] => 470245 [volume] => 34555 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 320.45 [chn_per] => -0.48 [ttl_trd_qty] => 470245 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 320.1 [chn_per] => -0.59 [ttl_trd_qty] => 530680 [volume] => 60435 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 319.9 [chn_per] => -0.65 [ttl_trd_qty] => 614708 [volume] => 84028 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 320.6 [chn_per] => -0.43 [ttl_trd_qty] => 696358 [volume] => 81650 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 320.6 [chn_per] => -0.43 [ttl_trd_qty] => 696358 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 320.15 [chn_per] => -0.57 [ttl_trd_qty] => 765789 [volume] => 69431 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 319.65 [chn_per] => -0.73 [ttl_trd_qty] => 814230 [volume] => 48441 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 319 [chn_per] => -0.93 [ttl_trd_qty] => 834375 [volume] => 20145 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 319 [chn_per] => -0.93 [ttl_trd_qty] => 834375 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 319.2 [chn_per] => -0.87 [ttl_trd_qty] => 867030 [volume] => 32655 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 319 [chn_per] => -0.93 [ttl_trd_qty] => 889879 [volume] => 22849 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 318.4 [close_price] => 318.95 [chn_per] => -0.95 [ttl_trd_qty] => 928397 [volume] => 38518 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 317.65 [close_price] => 317.85 [chn_per] => -1.29 [ttl_trd_qty] => 1001617 [volume] => 73220 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 317.65 [close_price] => 317.9 [chn_per] => -1.27 [ttl_trd_qty] => 1031464 [volume] => 29847 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 317.65 [close_price] => 317.9 [chn_per] => -1.27 [ttl_trd_qty] => 1031464 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 316.05 [close_price] => 316.5 [chn_per] => -1.71 [ttl_trd_qty] => 1208792 [volume] => 177328 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 316 [close_price] => 316.5 [chn_per] => -1.71 [ttl_trd_qty] => 1334904 [volume] => 126112 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 316 [close_price] => 317 [chn_per] => -1.55 [ttl_trd_qty] => 1470672 [volume] => 135768 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 321.55 [high_price] => 323.25 [low_price] => 316 [close_price] => 317 [chn_per] => -1.55 [ttl_trd_qty] => 1470672 [volume] => 0 ) ) [NMDC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 85.04 [close_price] => 85.08 [chn_per] => -0.09 [ttl_trd_qty] => 462173 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 85.04 [close_price] => 85.08 [chn_per] => -0.09 [ttl_trd_qty] => 462173 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.42 [close_price] => 84.64 [chn_per] => -0.61 [ttl_trd_qty] => 2005340 [volume] => 1543167 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.42 [close_price] => 84.79 [chn_per] => -0.43 [ttl_trd_qty] => 2434066 [volume] => 428726 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.42 [close_price] => 84.79 [chn_per] => -0.43 [ttl_trd_qty] => 2434066 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.42 [close_price] => 84.73 [chn_per] => -0.5 [ttl_trd_qty] => 3080897 [volume] => 646831 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.34 [close_price] => 84.45 [chn_per] => -0.83 [ttl_trd_qty] => 3664247 [volume] => 583350 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.34 [close_price] => 84.55 [chn_per] => -0.72 [ttl_trd_qty] => 3882940 [volume] => 218693 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.34 [close_price] => 84.55 [chn_per] => -0.72 [ttl_trd_qty] => 3882940 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.34 [close_price] => 84.53 [chn_per] => -0.74 [ttl_trd_qty] => 4257796 [volume] => 374856 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.34 [close_price] => 84.57 [chn_per] => -0.69 [ttl_trd_qty] => 4446279 [volume] => 188483 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.34 [close_price] => 84.57 [chn_per] => -0.69 [ttl_trd_qty] => 4446279 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.34 [close_price] => 84.55 [chn_per] => -0.72 [ttl_trd_qty] => 4732784 [volume] => 286505 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.27 [close_price] => 84.37 [chn_per] => -0.93 [ttl_trd_qty] => 5314065 [volume] => 581281 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.16 [close_price] => 84.35 [chn_per] => -0.95 [ttl_trd_qty] => 5640438 [volume] => 326373 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.1 [close_price] => 84.25 [chn_per] => -1.07 [ttl_trd_qty] => 5896730 [volume] => 256292 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.1 [close_price] => 84.23 [chn_per] => -1.09 [ttl_trd_qty] => 6070666 [volume] => 173936 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.1 [close_price] => 84.23 [chn_per] => -1.09 [ttl_trd_qty] => 6070666 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 84.1 [close_price] => 84.2 [chn_per] => -1.13 [ttl_trd_qty] => 6482399 [volume] => 411733 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 83.8 [close_price] => 83.83 [chn_per] => -1.56 [ttl_trd_qty] => 7287225 [volume] => 804826 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 83.72 [close_price] => 83.8 [chn_per] => -1.6 [ttl_trd_qty] => 7831433 [volume] => 544208 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 83.57 [close_price] => 83.79 [chn_per] => -1.61 [ttl_trd_qty] => 8209450 [volume] => 378017 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 83.51 [close_price] => 83.68 [chn_per] => -1.74 [ttl_trd_qty] => 9215279 [volume] => 1005829 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 83.51 [close_price] => 83.62 [chn_per] => -1.81 [ttl_trd_qty] => 9408780 [volume] => 193501 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 83.51 [close_price] => 84.1 [chn_per] => -1.24 [ttl_trd_qty] => 14226926 [volume] => 4818146 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 85.16 [high_price] => 85.62 [low_price] => 83.51 [close_price] => 84.2 [chn_per] => -1.13 [ttl_trd_qty] => 25544804 [volume] => 11317878 ) ) [NOCIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 180.3 [close_price] => 181.08 [chn_per] => 0.71 [ttl_trd_qty] => 3363 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.51 [close_price] => 180.1 [chn_per] => 0.16 [ttl_trd_qty] => 32948 [volume] => 29585 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.51 [close_price] => 180.08 [chn_per] => 0.15 [ttl_trd_qty] => 56467 [volume] => 23519 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.51 [close_price] => 179.94 [chn_per] => 0.07 [ttl_trd_qty] => 62420 [volume] => 5953 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.51 [close_price] => 179.94 [chn_per] => 0.07 [ttl_trd_qty] => 62420 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.51 [close_price] => 180 [chn_per] => 0.11 [ttl_trd_qty] => 69756 [volume] => 7336 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.1 [close_price] => 179.15 [chn_per] => -0.37 [ttl_trd_qty] => 88745 [volume] => 18989 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.1 [close_price] => 179.15 [chn_per] => -0.37 [ttl_trd_qty] => 88745 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.1 [close_price] => 179.86 [chn_per] => 0.03 [ttl_trd_qty] => 94062 [volume] => 5317 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.03 [close_price] => 179.08 [chn_per] => -0.41 [ttl_trd_qty] => 118133 [volume] => 24071 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.03 [close_price] => 179.46 [chn_per] => -0.19 [ttl_trd_qty] => 127498 [volume] => 9365 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.03 [close_price] => 179.46 [chn_per] => -0.19 [ttl_trd_qty] => 127498 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.03 [close_price] => 179.45 [chn_per] => -0.2 [ttl_trd_qty] => 142250 [volume] => 14752 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.03 [close_price] => 179.2 [chn_per] => -0.34 [ttl_trd_qty] => 148596 [volume] => 6346 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 179.03 [close_price] => 179.2 [chn_per] => -0.34 [ttl_trd_qty] => 148596 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 177 [close_price] => 178.5 [chn_per] => -0.73 [ttl_trd_qty] => 255620 [volume] => 107024 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 177 [close_price] => 178.5 [chn_per] => -0.73 [ttl_trd_qty] => 255620 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 177 [close_price] => 178 [chn_per] => -1.01 [ttl_trd_qty] => 267868 [volume] => 12248 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 177 [close_price] => 178 [chn_per] => -1.01 [ttl_trd_qty] => 267868 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 177 [close_price] => 179.34 [chn_per] => -0.26 [ttl_trd_qty] => 283191 [volume] => 15323 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 177 [close_price] => 179.51 [chn_per] => -0.17 [ttl_trd_qty] => 334086 [volume] => 50895 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 177 [close_price] => 179.61 [chn_per] => -0.11 [ttl_trd_qty] => 339219 [volume] => 5133 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 177 [close_price] => 179.35 [chn_per] => -0.26 [ttl_trd_qty] => 360985 [volume] => 21766 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 177 [close_price] => 179.35 [chn_per] => -0.26 [ttl_trd_qty] => 360985 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 177 [close_price] => 179.02 [chn_per] => -0.44 [ttl_trd_qty] => 365328 [volume] => 4343 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 180.65 [high_price] => 181.17 [low_price] => 177 [close_price] => 178.52 [chn_per] => -0.72 [ttl_trd_qty] => 413561 [volume] => 48233 ) ) [NOIDATOLL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4.56 [high_price] => 4.56 [low_price] => 4.56 [close_price] => 4.56 [chn_per] => -3.8 [ttl_trd_qty] => 401 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4.56 [high_price] => 4.74 [low_price] => 4.56 [close_price] => 4.74 [chn_per] => 0 [ttl_trd_qty] => 440 [volume] => 39 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4.56 [high_price] => 4.74 [low_price] => 4.56 [close_price] => 4.74 [chn_per] => 0 [ttl_trd_qty] => 440 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4.56 [high_price] => 4.74 [low_price] => 4.56 [close_price] => 4.74 [chn_per] => 0 [ttl_trd_qty] => 570 [volume] => 130 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4.56 [high_price] => 4.74 [low_price] => 4.56 [close_price] => 4.74 [chn_per] => 0 [ttl_trd_qty] => 645 [volume] => 75 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.61 [chn_per] => -2.74 [ttl_trd_qty] => 8463 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.75 [chn_per] => 0.21 [ttl_trd_qty] => 8471 [volume] => 8 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.75 [chn_per] => 0.21 [ttl_trd_qty] => 8530 [volume] => 59 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.78 [chn_per] => 0.84 [ttl_trd_qty] => 11369 [volume] => 2839 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.78 [chn_per] => 0.84 [ttl_trd_qty] => 11369 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.78 [chn_per] => 0.84 [ttl_trd_qty] => 14239 [volume] => 2870 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.78 [chn_per] => 0.84 [ttl_trd_qty] => 14239 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.7 [chn_per] => -0.84 [ttl_trd_qty] => 15981 [volume] => 1742 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.77 [chn_per] => 0.63 [ttl_trd_qty] => 26107 [volume] => 10126 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.71 [chn_per] => -0.63 [ttl_trd_qty] => 26141 [volume] => 34 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.71 [chn_per] => -0.63 [ttl_trd_qty] => 26141 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.7 [chn_per] => -0.84 [ttl_trd_qty] => 34291 [volume] => 8150 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.71 [chn_per] => -0.63 [ttl_trd_qty] => 42551 [volume] => 8260 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.71 [chn_per] => -0.63 [ttl_trd_qty] => 42551 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.71 [chn_per] => -0.63 [ttl_trd_qty] => 42908 [volume] => 357 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.71 [chn_per] => -0.63 [ttl_trd_qty] => 42908 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.65 [chn_per] => -1.9 [ttl_trd_qty] => 45525 [volume] => 2617 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.7 [chn_per] => -0.84 [ttl_trd_qty] => 45985 [volume] => 460 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.64 [chn_per] => -2.11 [ttl_trd_qty] => 52683 [volume] => 6698 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4.56 [high_price] => 4.8 [low_price] => 4.56 [close_price] => 4.7 [chn_per] => -0.84 [ttl_trd_qty] => 65555 [volume] => 12872 ) ) [NORTHARC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 298.3 [high_price] => 302.55 [low_price] => 298.3 [close_price] => 299.2 [chn_per] => 0.37 [ttl_trd_qty] => 7170 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 298.3 [high_price] => 302.55 [low_price] => 298.3 [close_price] => 300.7 [chn_per] => 0.87 [ttl_trd_qty] => 33429 [volume] => 26259 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 298.3 [high_price] => 302.55 [low_price] => 298.3 [close_price] => 300.7 [chn_per] => 0.87 [ttl_trd_qty] => 46334 [volume] => 12905 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 298.3 [high_price] => 302.55 [low_price] => 298.3 [close_price] => 301 [chn_per] => 0.97 [ttl_trd_qty] => 59217 [volume] => 12883 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 298.3 [high_price] => 302.55 [low_price] => 298.3 [close_price] => 300.15 [chn_per] => 0.69 [ttl_trd_qty] => 79562 [volume] => 20345 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 298.3 [high_price] => 303.3 [low_price] => 298.3 [close_price] => 302.7 [chn_per] => 1.54 [ttl_trd_qty] => 132058 [volume] => 52496 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 298.3 [high_price] => 305 [low_price] => 298.3 [close_price] => 303.65 [chn_per] => 1.86 [ttl_trd_qty] => 214299 [volume] => 82241 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 298.3 [high_price] => 305 [low_price] => 298.3 [close_price] => 303.65 [chn_per] => 1.86 [ttl_trd_qty] => 214299 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 298.3 [high_price] => 308.4 [low_price] => 298.3 [close_price] => 305.8 [chn_per] => 2.58 [ttl_trd_qty] => 446752 [volume] => 232453 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 298.3 [high_price] => 308.4 [low_price] => 298.3 [close_price] => 304.9 [chn_per] => 2.28 [ttl_trd_qty] => 474860 [volume] => 28108 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 298.3 [high_price] => 308.4 [low_price] => 298.3 [close_price] => 304.25 [chn_per] => 2.06 [ttl_trd_qty] => 489905 [volume] => 15045 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 298.3 [high_price] => 308.4 [low_price] => 298.3 [close_price] => 304.25 [chn_per] => 2.06 [ttl_trd_qty] => 489905 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 298.3 [high_price] => 308.4 [low_price] => 298.3 [close_price] => 303.25 [chn_per] => 1.73 [ttl_trd_qty] => 510823 [volume] => 20918 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 309.5 [chn_per] => 3.82 [ttl_trd_qty] => 827358 [volume] => 316535 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 307 [chn_per] => 2.99 [ttl_trd_qty] => 895293 [volume] => 67935 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 307 [chn_per] => 2.99 [ttl_trd_qty] => 895293 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 307.65 [chn_per] => 3.2 [ttl_trd_qty] => 937192 [volume] => 41899 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 308.3 [chn_per] => 3.42 [ttl_trd_qty] => 966598 [volume] => 29406 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 306.7 [chn_per] => 2.88 [ttl_trd_qty] => 1026043 [volume] => 59445 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 305.35 [chn_per] => 2.43 [ttl_trd_qty] => 1049785 [volume] => 23742 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 305.9 [chn_per] => 2.62 [ttl_trd_qty] => 1082371 [volume] => 32586 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 305.9 [chn_per] => 2.62 [ttl_trd_qty] => 1082371 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 305.55 [chn_per] => 2.5 [ttl_trd_qty] => 1105193 [volume] => 22822 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 304.4 [chn_per] => 2.11 [ttl_trd_qty] => 1142262 [volume] => 37069 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 304.45 [chn_per] => 2.13 [ttl_trd_qty] => 1172245 [volume] => 29983 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 298.3 [high_price] => 312 [low_price] => 298.3 [close_price] => 304.45 [chn_per] => 2.13 [ttl_trd_qty] => 1172245 [volume] => 0 ) ) [NOVAAGRI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24.35 [high_price] => 24.35 [low_price] => 24.35 [close_price] => 24.35 [chn_per] => 0 [ttl_trd_qty] => 3742 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.35 [close_price] => 24.8 [chn_per] => 1.85 [ttl_trd_qty] => 4681 [volume] => 939 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.85 [chn_per] => 2.05 [ttl_trd_qty] => 15399 [volume] => 10718 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.5 [chn_per] => 0.62 [ttl_trd_qty] => 16841 [volume] => 1442 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.5 [chn_per] => 0.62 [ttl_trd_qty] => 22275 [volume] => 5434 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.5 [chn_per] => 0.62 [ttl_trd_qty] => 23122 [volume] => 847 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.21 [chn_per] => -0.57 [ttl_trd_qty] => 24034 [volume] => 912 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.21 [chn_per] => -0.57 [ttl_trd_qty] => 24034 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.56 [chn_per] => 0.86 [ttl_trd_qty] => 30026 [volume] => 5992 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.85 [chn_per] => 2.05 [ttl_trd_qty] => 32996 [volume] => 2970 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.2 [chn_per] => -0.62 [ttl_trd_qty] => 33881 [volume] => 885 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.2 [chn_per] => -0.62 [ttl_trd_qty] => 33881 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.2 [chn_per] => -0.62 [ttl_trd_qty] => 34789 [volume] => 908 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.85 [chn_per] => 2.05 [ttl_trd_qty] => 37026 [volume] => 2237 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.35 [chn_per] => 0 [ttl_trd_qty] => 37154 [volume] => 128 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.35 [chn_per] => 0 [ttl_trd_qty] => 37154 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.85 [chn_per] => 2.05 [ttl_trd_qty] => 38004 [volume] => 850 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.54 [chn_per] => 0.78 [ttl_trd_qty] => 38098 [volume] => 94 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.85 [chn_per] => 2.05 [ttl_trd_qty] => 38501 [volume] => 403 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.54 [chn_per] => 0.78 [ttl_trd_qty] => 38751 [volume] => 250 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.8 [chn_per] => 1.85 [ttl_trd_qty] => 39268 [volume] => 517 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.8 [chn_per] => 1.85 [ttl_trd_qty] => 39268 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.85 [chn_per] => 2.05 [ttl_trd_qty] => 40843 [volume] => 1575 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.81 [chn_per] => 1.89 [ttl_trd_qty] => 41094 [volume] => 251 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.8 [chn_per] => 1.85 [ttl_trd_qty] => 41636 [volume] => 542 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24.35 [high_price] => 24.9 [low_price] => 24.1 [close_price] => 24.8 [chn_per] => 1.85 [ttl_trd_qty] => 41636 [volume] => 0 ) ) [NPBET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 291.81 [high_price] => 299.75 [low_price] => 289.14 [close_price] => 289.15 [chn_per] => -1.31 [ttl_trd_qty] => 428 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 291.81 [high_price] => 290.16 [low_price] => 288.08 [close_price] => 289.91 [chn_per] => -1.31 [ttl_trd_qty] => 724 [volume] => 296 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 289 [high_price] => 290.3 [low_price] => 288.08 [close_price] => 290.3 [chn_per] => 0.4 [ttl_trd_qty] => 727 [volume] => 3 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 289 [high_price] => 290.58 [low_price] => 288.08 [close_price] => 290.58 [chn_per] => 0.49 [ttl_trd_qty] => 732 [volume] => 5 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 289 [high_price] => 290.58 [low_price] => 288.08 [close_price] => 290.58 [chn_per] => 0.49 [ttl_trd_qty] => 732 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 289 [high_price] => 290.58 [low_price] => 288.08 [close_price] => 290.58 [chn_per] => 0.67 [ttl_trd_qty] => 732 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 289 [high_price] => 291.09 [low_price] => 288.08 [close_price] => 290.66 [chn_per] => 0.52 [ttl_trd_qty] => 744 [volume] => 12 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 289 [high_price] => 291.09 [low_price] => 288.08 [close_price] => 290.66 [chn_per] => 0.52 [ttl_trd_qty] => 744 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 289 [high_price] => 291.09 [low_price] => 288.08 [close_price] => 290.66 [chn_per] => 0.52 [ttl_trd_qty] => 744 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 289 [high_price] => 291.09 [low_price] => 288.08 [close_price] => 290.17 [chn_per] => 0.52 [ttl_trd_qty] => 746 [volume] => 2 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 289 [high_price] => 291.09 [low_price] => 288.08 [close_price] => 290.17 [chn_per] => 0.35 [ttl_trd_qty] => 746 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 289 [high_price] => 291.09 [low_price] => 288.08 [close_price] => 290.17 [chn_per] => 0.35 [ttl_trd_qty] => 746 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 289 [high_price] => 291.09 [low_price] => 288.08 [close_price] => 290.49 [chn_per] => 0.46 [ttl_trd_qty] => 763 [volume] => 17 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 289 [high_price] => 291.09 [low_price] => 288.08 [close_price] => 290.49 [chn_per] => 0.46 [ttl_trd_qty] => 763 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 289 [high_price] => 291.09 [low_price] => 288.08 [close_price] => 290.49 [chn_per] => 0.73 [ttl_trd_qty] => 763 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 289 [high_price] => 291.33 [low_price] => 288.08 [close_price] => 291.27 [chn_per] => 0.73 [ttl_trd_qty] => 20359 [volume] => 19596 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 289 [high_price] => 291.33 [low_price] => 288.08 [close_price] => 291.27 [chn_per] => 0.73 [ttl_trd_qty] => 20359 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 289 [high_price] => 291.33 [low_price] => 288.08 [close_price] => 291.27 [chn_per] => 0.73 [ttl_trd_qty] => 20359 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 289 [high_price] => 291.33 [low_price] => 288.08 [close_price] => 291.27 [chn_per] => 0.73 [ttl_trd_qty] => 20359 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 289 [high_price] => 291.48 [low_price] => 288.08 [close_price] => 291.48 [chn_per] => 0.81 [ttl_trd_qty] => 20384 [volume] => 25 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 289 [high_price] => 291.48 [low_price] => 288.08 [close_price] => 291.48 [chn_per] => 0.81 [ttl_trd_qty] => 20384 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 289 [high_price] => 291.48 [low_price] => 288.08 [close_price] => 291.48 [chn_per] => 0.81 [ttl_trd_qty] => 20384 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 289 [high_price] => 291.48 [low_price] => 288.08 [close_price] => 291.48 [chn_per] => 0.81 [ttl_trd_qty] => 20384 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 289 [high_price] => 291.48 [low_price] => 288.08 [close_price] => 291.48 [chn_per] => 0.81 [ttl_trd_qty] => 20384 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 289 [high_price] => 292 [low_price] => 288.08 [close_price] => 292 [chn_per] => 0.71 [ttl_trd_qty] => 20425 [volume] => 41 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 289 [high_price] => 292 [low_price] => 288.08 [close_price] => 291.19 [chn_per] => 0.71 [ttl_trd_qty] => 20430 [volume] => 5 ) ) [NPST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1619.2 [high_price] => 1619.2 [low_price] => 1612.1 [close_price] => 1612.2 [chn_per] => -0.4 [ttl_trd_qty] => 77 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1619.2 [high_price] => 1619.2 [low_price] => 1612.1 [close_price] => 1612.2 [chn_per] => -0.4 [ttl_trd_qty] => 77 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1619.2 [high_price] => 1628 [low_price] => 1604.2 [close_price] => 1604.2 [chn_per] => -0.89 [ttl_trd_qty] => 690 [volume] => 613 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1619.2 [high_price] => 1628 [low_price] => 1604.2 [close_price] => 1610 [chn_per] => -0.53 [ttl_trd_qty] => 1160 [volume] => 470 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1619.2 [high_price] => 1628 [low_price] => 1604.2 [close_price] => 1610 [chn_per] => -0.53 [ttl_trd_qty] => 1160 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1619.2 [high_price] => 1628 [low_price] => 1604 [close_price] => 1625.7 [chn_per] => 0.44 [ttl_trd_qty] => 2180 [volume] => 1020 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1619.2 [high_price] => 1628 [low_price] => 1604 [close_price] => 1626 [chn_per] => 0.46 [ttl_trd_qty] => 2402 [volume] => 222 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1619.2 [high_price] => 1628 [low_price] => 1604 [close_price] => 1622.7 [chn_per] => 0.25 [ttl_trd_qty] => 2541 [volume] => 139 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1619.2 [high_price] => 1628 [low_price] => 1604 [close_price] => 1622.7 [chn_per] => 0.25 [ttl_trd_qty] => 2541 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1619.2 [high_price] => 1639 [low_price] => 1604 [close_price] => 1631.6 [chn_per] => 0.8 [ttl_trd_qty] => 4433 [volume] => 1892 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1619.2 [high_price] => 1639 [low_price] => 1604 [close_price] => 1629.3 [chn_per] => 0.66 [ttl_trd_qty] => 4515 [volume] => 82 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1619.2 [high_price] => 1639 [low_price] => 1604 [close_price] => 1629.3 [chn_per] => 0.66 [ttl_trd_qty] => 4515 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1619.2 [high_price] => 1639 [low_price] => 1604 [close_price] => 1628.1 [chn_per] => 0.59 [ttl_trd_qty] => 4649 [volume] => 134 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1645 [chn_per] => 1.63 [ttl_trd_qty] => 7656 [volume] => 3007 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1640 [chn_per] => 1.32 [ttl_trd_qty] => 7983 [volume] => 327 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1632.6 [chn_per] => 0.86 [ttl_trd_qty] => 8392 [volume] => 409 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1625.9 [chn_per] => 0.45 [ttl_trd_qty] => 9230 [volume] => 838 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1625.9 [chn_per] => 0.45 [ttl_trd_qty] => 9230 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1623.8 [chn_per] => 0.32 [ttl_trd_qty] => 10059 [volume] => 829 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1630 [chn_per] => 0.7 [ttl_trd_qty] => 10224 [volume] => 165 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1623.4 [chn_per] => 0.3 [ttl_trd_qty] => 10257 [volume] => 33 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1622.6 [chn_per] => 0.25 [ttl_trd_qty] => 10333 [volume] => 76 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1620.7 [chn_per] => 0.13 [ttl_trd_qty] => 10701 [volume] => 368 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1621 [chn_per] => 0.15 [ttl_trd_qty] => 10730 [volume] => 29 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1623.4 [chn_per] => 0.3 [ttl_trd_qty] => 11266 [volume] => 536 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1619.2 [high_price] => 1650 [low_price] => 1604 [close_price] => 1616 [chn_per] => -0.16 [ttl_trd_qty] => 12090 [volume] => 824 ) ) [NRAIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 442.8 [high_price] => 442.8 [low_price] => 432 [close_price] => 432 [chn_per] => -2.21 [ttl_trd_qty] => 16 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 442.8 [high_price] => 442.8 [low_price] => 432 [close_price] => 432 [chn_per] => -2.21 [ttl_trd_qty] => 16 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 444.35 [chn_per] => 0.59 [ttl_trd_qty] => 1341 [volume] => 1325 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 440 [chn_per] => -0.4 [ttl_trd_qty] => 1342 [volume] => 1 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 440 [chn_per] => -0.4 [ttl_trd_qty] => 1342 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 435 [chn_per] => -1.53 [ttl_trd_qty] => 1395 [volume] => 53 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 435 [chn_per] => -1.53 [ttl_trd_qty] => 1405 [volume] => 10 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 435 [chn_per] => -1.53 [ttl_trd_qty] => 1405 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 435 [chn_per] => -1.53 [ttl_trd_qty] => 1405 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 435 [chn_per] => -1.53 [ttl_trd_qty] => 1405 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 434.85 [chn_per] => -1.56 [ttl_trd_qty] => 1476 [volume] => 71 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 434.85 [chn_per] => -1.56 [ttl_trd_qty] => 1476 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 434.85 [chn_per] => -1.56 [ttl_trd_qty] => 1503 [volume] => 27 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 434.85 [chn_per] => -1.56 [ttl_trd_qty] => 1507 [volume] => 4 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 434.85 [chn_per] => -1.56 [ttl_trd_qty] => 1507 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 434.85 [chn_per] => -1.56 [ttl_trd_qty] => 1507 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 438 [chn_per] => -0.85 [ttl_trd_qty] => 1724 [volume] => 217 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 438.2 [chn_per] => -0.8 [ttl_trd_qty] => 1785 [volume] => 61 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 442.8 [high_price] => 444.35 [low_price] => 428.45 [close_price] => 438.2 [chn_per] => -0.8 [ttl_trd_qty] => 1785 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 442.8 [high_price] => 445.5 [low_price] => 428.45 [close_price] => 445 [chn_per] => 0.74 [ttl_trd_qty] => 2069 [volume] => 284 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 442.8 [high_price] => 445.5 [low_price] => 428.45 [close_price] => 445 [chn_per] => 0.74 [ttl_trd_qty] => 2069 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 442.8 [high_price] => 445.5 [low_price] => 428.45 [close_price] => 444.9 [chn_per] => 0.71 [ttl_trd_qty] => 2070 [volume] => 1 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 442.8 [high_price] => 445.5 [low_price] => 428.45 [close_price] => 444.75 [chn_per] => 0.68 [ttl_trd_qty] => 2073 [volume] => 3 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 442.8 [high_price] => 445.5 [low_price] => 428.45 [close_price] => 444.75 [chn_per] => 0.68 [ttl_trd_qty] => 2083 [volume] => 10 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 442.8 [high_price] => 445.5 [low_price] => 428.45 [close_price] => 443.8 [chn_per] => 0.46 [ttl_trd_qty] => 2178 [volume] => 95 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 442.8 [high_price] => 445.5 [low_price] => 428.45 [close_price] => 443.8 [chn_per] => 0.46 [ttl_trd_qty] => 2178 [volume] => 0 ) ) [NRBBEARING] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 445.85 [close_price] => 446.15 [chn_per] => 0.48 [ttl_trd_qty] => 12430 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 427.1 [close_price] => 430 [chn_per] => -3.15 [ttl_trd_qty] => 193166 [volume] => 180736 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 427.1 [close_price] => 430 [chn_per] => -3.15 [ttl_trd_qty] => 193166 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 427.1 [close_price] => 429.5 [chn_per] => -3.27 [ttl_trd_qty] => 327456 [volume] => 134290 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 427.1 [close_price] => 429.5 [chn_per] => -3.27 [ttl_trd_qty] => 327456 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 426 [close_price] => 426.95 [chn_per] => -3.84 [ttl_trd_qty] => 434395 [volume] => 106939 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 423.65 [chn_per] => -4.58 [ttl_trd_qty] => 497723 [volume] => 63328 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 426.85 [chn_per] => -3.86 [ttl_trd_qty] => 522873 [volume] => 25150 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 426.85 [chn_per] => -3.86 [ttl_trd_qty] => 522873 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 424.15 [chn_per] => -4.47 [ttl_trd_qty] => 550950 [volume] => 28077 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 424.15 [chn_per] => -4.47 [ttl_trd_qty] => 550950 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 426.5 [chn_per] => -3.94 [ttl_trd_qty] => 579019 [volume] => 28069 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 425 [chn_per] => -4.28 [ttl_trd_qty] => 588169 [volume] => 9150 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 425 [chn_per] => -4.28 [ttl_trd_qty] => 597923 [volume] => 9754 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 425 [chn_per] => -4.28 [ttl_trd_qty] => 603491 [volume] => 5568 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 425 [chn_per] => -4.28 [ttl_trd_qty] => 603491 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 424.25 [chn_per] => -4.45 [ttl_trd_qty] => 619801 [volume] => 16310 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 424.7 [chn_per] => -4.35 [ttl_trd_qty] => 635700 [volume] => 15899 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 423.1 [close_price] => 424.7 [chn_per] => -4.35 [ttl_trd_qty] => 635700 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 422 [close_price] => 422.1 [chn_per] => -4.93 [ttl_trd_qty] => 677118 [volume] => 41418 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 422 [close_price] => 423 [chn_per] => -4.73 [ttl_trd_qty] => 685380 [volume] => 8262 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 422 [close_price] => 423 [chn_per] => -4.73 [ttl_trd_qty] => 685380 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 421.55 [close_price] => 424 [chn_per] => -4.5 [ttl_trd_qty] => 720462 [volume] => 35082 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 421.55 [close_price] => 425 [chn_per] => -4.28 [ttl_trd_qty] => 755731 [volume] => 35269 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 421.55 [close_price] => 423 [chn_per] => -4.73 [ttl_trd_qty] => 800425 [volume] => 44694 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 448.75 [high_price] => 449.25 [low_price] => 421.5 [close_price] => 422.65 [chn_per] => -4.81 [ttl_trd_qty] => 860485 [volume] => 60060 ) ) [NRL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 84.2 [high_price] => 84.2 [low_price] => 84.2 [close_price] => 84.2 [chn_per] => 0.6 [ttl_trd_qty] => 5 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 84.2 [high_price] => 84.5 [low_price] => 83.78 [close_price] => 84.5 [chn_per] => 0.96 [ttl_trd_qty] => 4720 [volume] => 4715 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 84.2 [high_price] => 84.9 [low_price] => 83.78 [close_price] => 84.5 [chn_per] => 0.96 [ttl_trd_qty] => 6132 [volume] => 1412 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 84.2 [high_price] => 84.9 [low_price] => 83.6 [close_price] => 83.6 [chn_per] => -0.12 [ttl_trd_qty] => 8826 [volume] => 2694 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 84.2 [high_price] => 84.9 [low_price] => 83.6 [close_price] => 83.6 [chn_per] => -0.12 [ttl_trd_qty] => 9108 [volume] => 282 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 84.2 [high_price] => 84.9 [low_price] => 83.6 [close_price] => 83.61 [chn_per] => -0.11 [ttl_trd_qty] => 10048 [volume] => 940 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 84.2 [high_price] => 84.9 [low_price] => 83.6 [close_price] => 84.6 [chn_per] => 1.08 [ttl_trd_qty] => 18342 [volume] => 8294 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 84.2 [high_price] => 84.9 [low_price] => 83.6 [close_price] => 84.6 [chn_per] => 1.08 [ttl_trd_qty] => 18342 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 85 [chn_per] => 1.55 [ttl_trd_qty] => 35682 [volume] => 17340 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 85 [chn_per] => 1.55 [ttl_trd_qty] => 36597 [volume] => 915 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 85 [chn_per] => 1.55 [ttl_trd_qty] => 37207 [volume] => 610 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 85 [chn_per] => 1.55 [ttl_trd_qty] => 37207 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 84.9 [chn_per] => 1.43 [ttl_trd_qty] => 38106 [volume] => 899 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 84.5 [chn_per] => 0.96 [ttl_trd_qty] => 39355 [volume] => 1249 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 84.5 [chn_per] => 0.96 [ttl_trd_qty] => 39396 [volume] => 41 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 84.5 [chn_per] => 0.96 [ttl_trd_qty] => 39396 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 84.5 [chn_per] => 0.96 [ttl_trd_qty] => 39549 [volume] => 153 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 84.5 [chn_per] => 0.96 [ttl_trd_qty] => 39549 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 85 [chn_per] => 1.55 [ttl_trd_qty] => 51022 [volume] => 11473 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 85 [chn_per] => 1.55 [ttl_trd_qty] => 51022 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 84.98 [chn_per] => 1.53 [ttl_trd_qty] => 55296 [volume] => 4274 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 84.5 [chn_per] => 0.96 [ttl_trd_qty] => 55322 [volume] => 26 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 84.5 [chn_per] => 0.96 [ttl_trd_qty] => 55322 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 84.15 [chn_per] => 0.54 [ttl_trd_qty] => 57026 [volume] => 1704 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 84.2 [high_price] => 85.2 [low_price] => 83.6 [close_price] => 84.15 [chn_per] => 0.54 [ttl_trd_qty] => 57026 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 84.2 [high_price] => 85.87 [low_price] => 83.6 [close_price] => 84.36 [chn_per] => 0.79 [ttl_trd_qty] => 109487 [volume] => 52461 ) ) [NSIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5496.5 [high_price] => 5502 [low_price] => 5496.5 [close_price] => 5502 [chn_per] => 0.1 [ttl_trd_qty] => 13 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5496.5 [high_price] => 5502 [low_price] => 5496.5 [close_price] => 5502 [chn_per] => 0.1 [ttl_trd_qty] => 13 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5490.5 [close_price] => 5563.5 [chn_per] => 1.22 [ttl_trd_qty] => 171 [volume] => 158 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5490.5 [close_price] => 5503 [chn_per] => 0.12 [ttl_trd_qty] => 204 [volume] => 33 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5490.5 [close_price] => 5503 [chn_per] => 0.12 [ttl_trd_qty] => 204 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5490.5 [close_price] => 5560 [chn_per] => 1.16 [ttl_trd_qty] => 291 [volume] => 87 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5490.5 [close_price] => 5530 [chn_per] => 0.61 [ttl_trd_qty] => 325 [volume] => 34 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5490.5 [close_price] => 5503.5 [chn_per] => 0.13 [ttl_trd_qty] => 447 [volume] => 122 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5490.5 [close_price] => 5503.5 [chn_per] => 0.13 [ttl_trd_qty] => 447 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5490.5 [close_price] => 5524 [chn_per] => 0.5 [ttl_trd_qty] => 506 [volume] => 59 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5490.5 [close_price] => 5507 [chn_per] => 0.19 [ttl_trd_qty] => 520 [volume] => 14 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5490.5 [close_price] => 5507 [chn_per] => 0.19 [ttl_trd_qty] => 520 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5480 [close_price] => 5480 [chn_per] => -0.3 [ttl_trd_qty] => 765 [volume] => 245 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5475 [close_price] => 5484 [chn_per] => -0.23 [ttl_trd_qty] => 830 [volume] => 65 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5471 [close_price] => 5471 [chn_per] => -0.46 [ttl_trd_qty] => 846 [volume] => 16 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5470 [close_price] => 5470 [chn_per] => -0.48 [ttl_trd_qty] => 856 [volume] => 10 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5470 [close_price] => 5470 [chn_per] => -0.48 [ttl_trd_qty] => 856 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5470 [close_price] => 5470 [chn_per] => -0.48 [ttl_trd_qty] => 856 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5470 [close_price] => 5470 [chn_per] => -0.48 [ttl_trd_qty] => 895 [volume] => 39 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5470 [close_price] => 5489 [chn_per] => -0.14 [ttl_trd_qty] => 920 [volume] => 25 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5470 [close_price] => 5493.5 [chn_per] => -0.05 [ttl_trd_qty] => 922 [volume] => 2 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5470 [close_price] => 5472.5 [chn_per] => -0.44 [ttl_trd_qty] => 941 [volume] => 19 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5451 [close_price] => 5460 [chn_per] => -0.66 [ttl_trd_qty] => 1186 [volume] => 245 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5451 [close_price] => 5460 [chn_per] => -0.66 [ttl_trd_qty] => 1186 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5450.5 [close_price] => 5493.5 [chn_per] => -0.05 [ttl_trd_qty] => 1465 [volume] => 279 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5496.5 [high_price] => 5563.5 [low_price] => 5450.5 [close_price] => 5450.5 [chn_per] => -0.84 [ttl_trd_qty] => 1503 [volume] => 38 ) ) [NSLNISP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 43.05 [close_price] => 43.47 [chn_per] => 1.45 [ttl_trd_qty] => 66211 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.86 [chn_per] => 0.02 [ttl_trd_qty] => 441550 [volume] => 375339 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.86 [chn_per] => 0.02 [ttl_trd_qty] => 441550 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.93 [chn_per] => 0.19 [ttl_trd_qty] => 661214 [volume] => 219664 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 43.07 [chn_per] => 0.51 [ttl_trd_qty] => 722563 [volume] => 61349 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 43.07 [chn_per] => 0.51 [ttl_trd_qty] => 722563 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.89 [chn_per] => 0.09 [ttl_trd_qty] => 963248 [volume] => 240685 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.98 [chn_per] => 0.3 [ttl_trd_qty] => 986894 [volume] => 23646 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.97 [chn_per] => 0.28 [ttl_trd_qty] => 1060794 [volume] => 73900 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.97 [chn_per] => 0.28 [ttl_trd_qty] => 1093183 [volume] => 32389 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 43.04 [chn_per] => 0.44 [ttl_trd_qty] => 1173184 [volume] => 80001 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 43.14 [chn_per] => 0.68 [ttl_trd_qty] => 1335715 [volume] => 162531 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 43.09 [chn_per] => 0.56 [ttl_trd_qty] => 1383491 [volume] => 47776 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 43 [chn_per] => 0.35 [ttl_trd_qty] => 1433267 [volume] => 49776 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 43 [chn_per] => 0.35 [ttl_trd_qty] => 1433267 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.85 [chn_per] => 0 [ttl_trd_qty] => 1612656 [volume] => 179389 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.85 [chn_per] => 0 [ttl_trd_qty] => 1612656 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.9 [chn_per] => 0.12 [ttl_trd_qty] => 1630232 [volume] => 17576 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.91 [chn_per] => 0.14 [ttl_trd_qty] => 1704804 [volume] => 74572 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.9 [chn_per] => 0.12 [ttl_trd_qty] => 1835479 [volume] => 130675 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.88 [chn_per] => 0.07 [ttl_trd_qty] => 1858705 [volume] => 23226 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 42.88 [chn_per] => 0.07 [ttl_trd_qty] => 1884156 [volume] => 25451 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 43.31 [chn_per] => 1.07 [ttl_trd_qty] => 2306805 [volume] => 422649 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 43.24 [chn_per] => 0.91 [ttl_trd_qty] => 2465966 [volume] => 159161 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 43.35 [chn_per] => 1.17 [ttl_trd_qty] => 2682625 [volume] => 216659 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 43.3 [high_price] => 43.6 [low_price] => 42.66 [close_price] => 43.03 [chn_per] => 0.42 [ttl_trd_qty] => 2984983 [volume] => 302358 ) ) [NTPC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 358 [high_price] => 358.5 [low_price] => 357.15 [close_price] => 357.3 [chn_per] => 0.18 [ttl_trd_qty] => 43043 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 358 [high_price] => 358.5 [low_price] => 357.15 [close_price] => 357.3 [chn_per] => 0.18 [ttl_trd_qty] => 43043 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 358 [high_price] => 358.5 [low_price] => 354.25 [close_price] => 355.5 [chn_per] => -0.32 [ttl_trd_qty] => 345774 [volume] => 302731 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 358 [high_price] => 358.5 [low_price] => 354.25 [close_price] => 356.15 [chn_per] => -0.14 [ttl_trd_qty] => 460785 [volume] => 115011 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 358 [high_price] => 358.5 [low_price] => 354.25 [close_price] => 356.15 [chn_per] => -0.14 [ttl_trd_qty] => 460785 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 358 [high_price] => 358.5 [low_price] => 354.25 [close_price] => 357.4 [chn_per] => 0.21 [ttl_trd_qty] => 659934 [volume] => 199149 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 358 [high_price] => 358.5 [low_price] => 354.25 [close_price] => 357.15 [chn_per] => 0.14 [ttl_trd_qty] => 789099 [volume] => 129165 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 358 [high_price] => 358.5 [low_price] => 354.25 [close_price] => 357.7 [chn_per] => 0.29 [ttl_trd_qty] => 891050 [volume] => 101951 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 358 [high_price] => 358.5 [low_price] => 354.25 [close_price] => 357.7 [chn_per] => 0.29 [ttl_trd_qty] => 891050 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 359.35 [chn_per] => 0.76 [ttl_trd_qty] => 2171373 [volume] => 1280323 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 359.7 [chn_per] => 0.86 [ttl_trd_qty] => 2247487 [volume] => 76114 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 359.7 [chn_per] => 0.86 [ttl_trd_qty] => 2247487 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 359 [chn_per] => 0.66 [ttl_trd_qty] => 2332862 [volume] => 85375 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 358.6 [chn_per] => 0.55 [ttl_trd_qty] => 2789223 [volume] => 456361 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 358.35 [chn_per] => 0.48 [ttl_trd_qty] => 2963407 [volume] => 174184 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 359.1 [chn_per] => 0.69 [ttl_trd_qty] => 3237976 [volume] => 274569 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 359 [chn_per] => 0.66 [ttl_trd_qty] => 4301550 [volume] => 1063574 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 359 [chn_per] => 0.66 [ttl_trd_qty] => 4301550 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 359.05 [chn_per] => 0.67 [ttl_trd_qty] => 4470616 [volume] => 169066 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 357.75 [chn_per] => 0.31 [ttl_trd_qty] => 4613213 [volume] => 142597 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 358 [chn_per] => 0.38 [ttl_trd_qty] => 4776710 [volume] => 163497 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 357.9 [chn_per] => 0.35 [ttl_trd_qty] => 4846778 [volume] => 70068 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 357.65 [chn_per] => 0.28 [ttl_trd_qty] => 5241621 [volume] => 394843 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 357.6 [chn_per] => 0.27 [ttl_trd_qty] => 5314641 [volume] => 73020 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 357.8 [chn_per] => 0.32 [ttl_trd_qty] => 6191574 [volume] => 876933 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 358 [high_price] => 360.85 [low_price] => 354.25 [close_price] => 357.4 [chn_per] => 0.21 [ttl_trd_qty] => 6914651 [volume] => 723077 ) ) [NTPCGREEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 96.13 [close_price] => 96.48 [chn_per] => 1.03 [ttl_trd_qty] => 60762 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.6 [close_price] => 95.75 [chn_per] => 0.26 [ttl_trd_qty] => 297259 [volume] => 236497 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.6 [close_price] => 95.75 [chn_per] => 0.26 [ttl_trd_qty] => 297259 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.4 [close_price] => 95.56 [chn_per] => 0.06 [ttl_trd_qty] => 426335 [volume] => 129076 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.23 [close_price] => 95.33 [chn_per] => -0.18 [ttl_trd_qty] => 573579 [volume] => 147244 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.22 [chn_per] => -0.29 [ttl_trd_qty] => 813785 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.42 [chn_per] => -0.08 [ttl_trd_qty] => 934050 [volume] => 120265 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.42 [chn_per] => -0.08 [ttl_trd_qty] => 1209798 [volume] => 275748 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.31 [chn_per] => -0.2 [ttl_trd_qty] => 1294262 [volume] => 84464 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.31 [chn_per] => -0.2 [ttl_trd_qty] => 1294262 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.49 [chn_per] => -0.01 [ttl_trd_qty] => 1438908 [volume] => 144646 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.49 [chn_per] => -0.01 [ttl_trd_qty] => 1438908 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 96 [chn_per] => 0.52 [ttl_trd_qty] => 1650448 [volume] => 211540 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 96 [chn_per] => 0.52 [ttl_trd_qty] => 1723023 [volume] => 72575 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.54 [chn_per] => 0.04 [ttl_trd_qty] => 1777766 [volume] => 54743 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.54 [chn_per] => 0.04 [ttl_trd_qty] => 1777766 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.37 [chn_per] => -0.14 [ttl_trd_qty] => 1858905 [volume] => 81139 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.32 [chn_per] => -0.19 [ttl_trd_qty] => 1885020 [volume] => 26115 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.32 [chn_per] => -0.19 [ttl_trd_qty] => 1885020 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.4 [chn_per] => -0.1 [ttl_trd_qty] => 1949898 [volume] => 64878 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.35 [chn_per] => -0.16 [ttl_trd_qty] => 1964564 [volume] => 14666 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.18 [chn_per] => -0.34 [ttl_trd_qty] => 2048637 [volume] => 84073 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.12 [chn_per] => -0.4 [ttl_trd_qty] => 2096185 [volume] => 47548 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 95.06 [close_price] => 95.24 [chn_per] => -0.27 [ttl_trd_qty] => 2243909 [volume] => 147724 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 96.14 [high_price] => 96.75 [low_price] => 94.8 [close_price] => 94.99 [chn_per] => -0.53 [ttl_trd_qty] => 2490766 [volume] => 246857 ) ) [NUCLEUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 756.45 [high_price] => 756.45 [low_price] => 755 [close_price] => 756.45 [chn_per] => 0.1 [ttl_trd_qty] => 61 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 756.45 [high_price] => 756.45 [low_price] => 752.75 [close_price] => 752.75 [chn_per] => -0.39 [ttl_trd_qty] => 1538 [volume] => 1477 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 756.45 [high_price] => 756.45 [low_price] => 752.75 [close_price] => 752.75 [chn_per] => -0.39 [ttl_trd_qty] => 1538 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 756.45 [high_price] => 756.45 [low_price] => 750 [close_price] => 753.2 [chn_per] => -0.33 [ttl_trd_qty] => 3917 [volume] => 2379 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 756.45 [high_price] => 756.45 [low_price] => 750 [close_price] => 752.4 [chn_per] => -0.44 [ttl_trd_qty] => 3991 [volume] => 74 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 756.45 [high_price] => 756.45 [low_price] => 750 [close_price] => 752.4 [chn_per] => -0.44 [ttl_trd_qty] => 3991 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 756.45 [high_price] => 756.45 [low_price] => 750 [close_price] => 752.1 [chn_per] => -0.48 [ttl_trd_qty] => 4296 [volume] => 305 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 756.45 [high_price] => 756.45 [low_price] => 750 [close_price] => 752.8 [chn_per] => -0.38 [ttl_trd_qty] => 4356 [volume] => 60 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 756.45 [high_price] => 757.5 [low_price] => 750 [close_price] => 754.65 [chn_per] => -0.14 [ttl_trd_qty] => 4905 [volume] => 549 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 756.45 [high_price] => 757.5 [low_price] => 750 [close_price] => 752.8 [chn_per] => -0.38 [ttl_trd_qty] => 4950 [volume] => 45 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 756.75 [chn_per] => 0.14 [ttl_trd_qty] => 8212 [volume] => 3262 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 756.55 [chn_per] => 0.11 [ttl_trd_qty] => 8603 [volume] => 391 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 754.95 [chn_per] => -0.1 [ttl_trd_qty] => 8718 [volume] => 115 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 755.65 [chn_per] => -0.01 [ttl_trd_qty] => 8920 [volume] => 202 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 755.65 [chn_per] => -0.01 [ttl_trd_qty] => 8920 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 756 [chn_per] => 0.04 [ttl_trd_qty] => 9261 [volume] => 341 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 756 [chn_per] => 0.04 [ttl_trd_qty] => 9261 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 756.6 [chn_per] => 0.12 [ttl_trd_qty] => 9298 [volume] => 37 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 754.85 [chn_per] => -0.11 [ttl_trd_qty] => 9736 [volume] => 438 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 752.8 [chn_per] => -0.38 [ttl_trd_qty] => 10308 [volume] => 572 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 751.6 [chn_per] => -0.54 [ttl_trd_qty] => 10380 [volume] => 72 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 752 [chn_per] => -0.49 [ttl_trd_qty] => 11092 [volume] => 712 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 750.45 [chn_per] => -0.69 [ttl_trd_qty] => 12201 [volume] => 1109 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 751.5 [chn_per] => -0.56 [ttl_trd_qty] => 12336 [volume] => 135 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 753 [chn_per] => -0.36 [ttl_trd_qty] => 14028 [volume] => 1692 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 756.45 [high_price] => 760 [low_price] => 750 [close_price] => 750.5 [chn_per] => -0.69 [ttl_trd_qty] => 15720 [volume] => 1692 ) ) [NURECA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 236.4 [chn_per] => -0.42 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 239.81 [high_price] => 239.9 [low_price] => 239.81 [close_price] => 239.9 [chn_per] => 1.05 [ttl_trd_qty] => 100 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 239.81 [high_price] => 239.9 [low_price] => 239.81 [close_price] => 239.9 [chn_per] => 1.05 [ttl_trd_qty] => 100 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 239.81 [high_price] => 239.99 [low_price] => 237.91 [close_price] => 238.08 [chn_per] => 0.29 [ttl_trd_qty] => 570 [volume] => 470 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 239.81 [high_price] => 239.99 [low_price] => 237.91 [close_price] => 238.08 [chn_per] => 1.52 [ttl_trd_qty] => 1675 [volume] => 1105 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 239.45 [chn_per] => 0.86 [ttl_trd_qty] => 1708 [volume] => 33 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 239.45 [chn_per] => 0.86 [ttl_trd_qty] => 1708 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 239.45 [chn_per] => 0.26 [ttl_trd_qty] => 1862 [volume] => 154 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 238.01 [chn_per] => 0.26 [ttl_trd_qty] => 1887 [volume] => 25 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 239.99 [chn_per] => 1.09 [ttl_trd_qty] => 1939 [volume] => 52 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 238.76 [chn_per] => 1.09 [ttl_trd_qty] => 1939 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 238.76 [chn_per] => 0.57 [ttl_trd_qty] => 1942 [volume] => 3 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 239.98 [chn_per] => 1.09 [ttl_trd_qty] => 2011 [volume] => 69 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 238.27 [chn_per] => 0.37 [ttl_trd_qty] => 2043 [volume] => 32 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 238.27 [chn_per] => 0.37 [ttl_trd_qty] => 2043 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 238.57 [chn_per] => 0.49 [ttl_trd_qty] => 2436 [volume] => 393 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 238.6 [chn_per] => 0.51 [ttl_trd_qty] => 2533 [volume] => 97 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 238.6 [chn_per] => 0.51 [ttl_trd_qty] => 2533 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 238.6 [chn_per] => 0.51 [ttl_trd_qty] => 2533 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 237.95 [chn_per] => 0.23 [ttl_trd_qty] => 2576 [volume] => 43 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 239.81 [high_price] => 241 [low_price] => 237.91 [close_price] => 237.95 [chn_per] => 0.23 [ttl_trd_qty] => 2576 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 239.81 [high_price] => 241 [low_price] => 236.02 [close_price] => 236.98 [chn_per] => -0.37 [ttl_trd_qty] => 3058 [volume] => 482 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 239.81 [high_price] => 241 [low_price] => 235.25 [close_price] => 235.78 [chn_per] => -0.68 [ttl_trd_qty] => 3625 [volume] => 567 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 239.81 [high_price] => 241 [low_price] => 235.25 [close_price] => 235.7 [chn_per] => -0.72 [ttl_trd_qty] => 3725 [volume] => 100 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 239.81 [high_price] => 241 [low_price] => 235.25 [close_price] => 235.7 [chn_per] => -0.62 [ttl_trd_qty] => 4245 [volume] => 520 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 239.81 [high_price] => 241 [low_price] => 235 [close_price] => 236.6 [chn_per] => -0.34 [ttl_trd_qty] => 4937 [volume] => 692 ) ) [NUVAMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1810 [high_price] => 1820 [low_price] => 1807.5 [close_price] => 1810.8 [chn_per] => 0.24 [ttl_trd_qty] => 9189 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1810 [high_price] => 1820 [low_price] => 1796.4 [close_price] => 1800.7 [chn_per] => -0.32 [ttl_trd_qty] => 21582 [volume] => 12393 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1810 [high_price] => 1820 [low_price] => 1796.4 [close_price] => 1800.7 [chn_per] => -0.32 [ttl_trd_qty] => 21582 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1784.7 [chn_per] => -1.2 [ttl_trd_qty] => 56228 [volume] => 34646 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1781.4 [chn_per] => -1.38 [ttl_trd_qty] => 61353 [volume] => 5125 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1787.8 [chn_per] => -1.03 [ttl_trd_qty] => 67751 [volume] => 6398 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1787.7 [chn_per] => -1.04 [ttl_trd_qty] => 71526 [volume] => 3775 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1792 [chn_per] => -0.8 [ttl_trd_qty] => 73260 [volume] => 1734 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1792.1 [chn_per] => -0.79 [ttl_trd_qty] => 79828 [volume] => 6568 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1784.5 [chn_per] => -1.21 [ttl_trd_qty] => 88407 [volume] => 8579 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1784.5 [chn_per] => -1.21 [ttl_trd_qty] => 88407 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1782.8 [chn_per] => -1.31 [ttl_trd_qty] => 99039 [volume] => 10632 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1787.1 [chn_per] => -1.07 [ttl_trd_qty] => 100667 [volume] => 1628 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1785.3 [chn_per] => -1.17 [ttl_trd_qty] => 103418 [volume] => 2751 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1784.8 [chn_per] => -1.2 [ttl_trd_qty] => 103417 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1786.3 [chn_per] => -1.11 [ttl_trd_qty] => 110684 [volume] => 7267 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1788.8 [chn_per] => -0.97 [ttl_trd_qty] => 112432 [volume] => 1748 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1786.2 [chn_per] => -1.12 [ttl_trd_qty] => 113229 [volume] => 797 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1788.4 [chn_per] => -1 [ttl_trd_qty] => 114585 [volume] => 1356 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1785 [chn_per] => -1.18 [ttl_trd_qty] => 117854 [volume] => 3269 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1785 [chn_per] => -1.18 [ttl_trd_qty] => 117854 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1786.5 [chn_per] => -1.1 [ttl_trd_qty] => 131232 [volume] => 13378 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1785.7 [chn_per] => -1.15 [ttl_trd_qty] => 140571 [volume] => 9339 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1785.3 [chn_per] => -1.17 [ttl_trd_qty] => 146610 [volume] => 6039 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1786.5 [chn_per] => -1.1 [ttl_trd_qty] => 153481 [volume] => 6871 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1810 [high_price] => 1820 [low_price] => 1764.9 [close_price] => 1785 [chn_per] => -1.18 [ttl_trd_qty] => 167873 [volume] => 14392 ) ) [NUVOCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 302.85 [high_price] => 306.65 [low_price] => 302.85 [close_price] => 306.65 [chn_per] => 1.19 [ttl_trd_qty] => 5566 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 302.85 [high_price] => 306.95 [low_price] => 302.85 [close_price] => 305.45 [chn_per] => 0.79 [ttl_trd_qty] => 12292 [volume] => 6726 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 302.85 [high_price] => 306.95 [low_price] => 302.85 [close_price] => 305.45 [chn_per] => 0.79 [ttl_trd_qty] => 12292 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 302.85 [high_price] => 307.45 [low_price] => 302.85 [close_price] => 306 [chn_per] => 0.97 [ttl_trd_qty] => 26521 [volume] => 14229 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 302.85 [high_price] => 307.45 [low_price] => 302.85 [close_price] => 305 [chn_per] => 0.64 [ttl_trd_qty] => 29358 [volume] => 2837 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 302.85 [high_price] => 307.45 [low_price] => 302.85 [close_price] => 305.4 [chn_per] => 0.78 [ttl_trd_qty] => 30980 [volume] => 1622 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 302.85 [high_price] => 307.45 [low_price] => 302.85 [close_price] => 304.55 [chn_per] => 0.49 [ttl_trd_qty] => 34393 [volume] => 3413 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 302.85 [high_price] => 307.45 [low_price] => 302.85 [close_price] => 304.75 [chn_per] => 0.56 [ttl_trd_qty] => 36836 [volume] => 2443 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 302.85 [high_price] => 307.45 [low_price] => 302.85 [close_price] => 305.35 [chn_per] => 0.76 [ttl_trd_qty] => 41050 [volume] => 4214 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 302.85 [high_price] => 307.9 [low_price] => 302.85 [close_price] => 307.15 [chn_per] => 1.35 [ttl_trd_qty] => 56764 [volume] => 15714 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 302.85 [high_price] => 307.9 [low_price] => 302.85 [close_price] => 307.15 [chn_per] => 1.35 [ttl_trd_qty] => 56764 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 302.85 [high_price] => 308.2 [low_price] => 302.85 [close_price] => 307.55 [chn_per] => 1.48 [ttl_trd_qty] => 65058 [volume] => 8294 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 302.85 [high_price] => 308.2 [low_price] => 302.85 [close_price] => 307.5 [chn_per] => 1.47 [ttl_trd_qty] => 72090 [volume] => 7032 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 302.85 [high_price] => 308.2 [low_price] => 302.85 [close_price] => 306.25 [chn_per] => 1.06 [ttl_trd_qty] => 76706 [volume] => 4616 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 302.85 [high_price] => 308.2 [low_price] => 302.85 [close_price] => 306.25 [chn_per] => 1.06 [ttl_trd_qty] => 76682 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 302.85 [high_price] => 308.2 [low_price] => 302.85 [close_price] => 307.85 [chn_per] => 1.58 [ttl_trd_qty] => 81587 [volume] => 4905 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 302.85 [high_price] => 308.2 [low_price] => 302.85 [close_price] => 307.9 [chn_per] => 1.6 [ttl_trd_qty] => 84638 [volume] => 3051 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 302.85 [high_price] => 308.25 [low_price] => 302.85 [close_price] => 307.15 [chn_per] => 1.35 [ttl_trd_qty] => 89555 [volume] => 4917 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 302.85 [high_price] => 308.8 [low_price] => 302.85 [close_price] => 308.2 [chn_per] => 1.7 [ttl_trd_qty] => 95555 [volume] => 6000 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 302.85 [high_price] => 308.95 [low_price] => 302.85 [close_price] => 307.25 [chn_per] => 1.39 [ttl_trd_qty] => 102705 [volume] => 7150 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 302.85 [high_price] => 308.95 [low_price] => 302.85 [close_price] => 307.25 [chn_per] => 1.39 [ttl_trd_qty] => 102705 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 302.85 [high_price] => 311.7 [low_price] => 302.85 [close_price] => 311.35 [chn_per] => 2.74 [ttl_trd_qty] => 148867 [volume] => 46162 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 302.85 [high_price] => 313.5 [low_price] => 302.85 [close_price] => 310.85 [chn_per] => 2.57 [ttl_trd_qty] => 193123 [volume] => 44256 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 302.85 [high_price] => 313.5 [low_price] => 302.85 [close_price] => 310.3 [chn_per] => 2.39 [ttl_trd_qty] => 214890 [volume] => 21767 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 302.85 [high_price] => 313.5 [low_price] => 302.85 [close_price] => 310.7 [chn_per] => 2.52 [ttl_trd_qty] => 228917 [volume] => 14027 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 302.85 [high_price] => 313.5 [low_price] => 302.85 [close_price] => 311.75 [chn_per] => 2.87 [ttl_trd_qty] => 254753 [volume] => 25836 ) ) [NV20] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.89 [chn_per] => -0.43 [ttl_trd_qty] => 180 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.89 [chn_per] => -0.43 [ttl_trd_qty] => 180 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.97 [chn_per] => 0.14 [ttl_trd_qty] => 6016 [volume] => 5836 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.98 [chn_per] => 0.22 [ttl_trd_qty] => 8189 [volume] => 2173 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.98 [chn_per] => 0.22 [ttl_trd_qty] => 8189 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 14 [chn_per] => 0.36 [ttl_trd_qty] => 17638 [volume] => 9449 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.92 [chn_per] => -0.22 [ttl_trd_qty] => 18390 [volume] => 752 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.99 [chn_per] => 0.29 [ttl_trd_qty] => 18760 [volume] => 370 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.99 [chn_per] => 0.29 [ttl_trd_qty] => 18760 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.98 [chn_per] => 0.22 [ttl_trd_qty] => 19157 [volume] => 397 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.98 [chn_per] => 0.22 [ttl_trd_qty] => 19688 [volume] => 531 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.98 [chn_per] => 0.22 [ttl_trd_qty] => 19688 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 14.03 [chn_per] => 0.57 [ttl_trd_qty] => 30728 [volume] => 11040 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 14 [chn_per] => 0.36 [ttl_trd_qty] => 31630 [volume] => 902 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 14.01 [chn_per] => 0.43 [ttl_trd_qty] => 32344 [volume] => 714 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 14.02 [chn_per] => 0.5 [ttl_trd_qty] => 32651 [volume] => 307 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 14.01 [chn_per] => 0.43 [ttl_trd_qty] => 32775 [volume] => 124 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 14.01 [chn_per] => 0.43 [ttl_trd_qty] => 32775 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.95 [chn_per] => 0 [ttl_trd_qty] => 43148 [volume] => 10373 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 14 [chn_per] => 0.36 [ttl_trd_qty] => 44063 [volume] => 915 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.95 [chn_per] => 0 [ttl_trd_qty] => 44271 [volume] => 208 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.95 [chn_per] => 0 [ttl_trd_qty] => 44271 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.95 [chn_per] => 0 [ttl_trd_qty] => 44381 [volume] => 110 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.95 [chn_per] => 0 [ttl_trd_qty] => 45382 [volume] => 1001 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 14 [chn_per] => 0.36 [ttl_trd_qty] => 50967 [volume] => 5585 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 13.89 [high_price] => 14.08 [low_price] => 13.89 [close_price] => 13.95 [chn_per] => 0 [ttl_trd_qty] => 52564 [volume] => 1597 ) ) [NV20BEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 139.49 [high_price] => 139.49 [low_price] => 139.44 [close_price] => 139.44 [chn_per] => 0 [ttl_trd_qty] => 147 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 139.49 [high_price] => 139.86 [low_price] => 139.29 [close_price] => 139.62 [chn_per] => 0.13 [ttl_trd_qty] => 1685 [volume] => 1538 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 139.49 [high_price] => 139.86 [low_price] => 139.29 [close_price] => 139.56 [chn_per] => 0.09 [ttl_trd_qty] => 1733 [volume] => 48 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 139.49 [high_price] => 139.86 [low_price] => 139.29 [close_price] => 139.74 [chn_per] => 0.22 [ttl_trd_qty] => 2425 [volume] => 692 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 139.49 [high_price] => 139.86 [low_price] => 139.29 [close_price] => 139.68 [chn_per] => 0.17 [ttl_trd_qty] => 2546 [volume] => 121 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 139.49 [high_price] => 139.89 [low_price] => 139.29 [close_price] => 139.84 [chn_per] => 0.29 [ttl_trd_qty] => 2632 [volume] => 86 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 139.49 [high_price] => 139.89 [low_price] => 139.29 [close_price] => 139.74 [chn_per] => 0.22 [ttl_trd_qty] => 2807 [volume] => 175 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 139.49 [high_price] => 139.89 [low_price] => 139.29 [close_price] => 139.74 [chn_per] => 0.22 [ttl_trd_qty] => 2807 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 139.49 [high_price] => 139.89 [low_price] => 139.29 [close_price] => 139.74 [chn_per] => 0.22 [ttl_trd_qty] => 3319 [volume] => 512 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 139.49 [high_price] => 140.02 [low_price] => 139.29 [close_price] => 139.73 [chn_per] => 0.21 [ttl_trd_qty] => 3551 [volume] => 232 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 139.49 [high_price] => 140.02 [low_price] => 139.29 [close_price] => 139.73 [chn_per] => 0.21 [ttl_trd_qty] => 4088 [volume] => 537 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 139.49 [high_price] => 140.02 [low_price] => 139.29 [close_price] => 139.73 [chn_per] => 0.21 [ttl_trd_qty] => 4088 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 140.09 [chn_per] => 0.47 [ttl_trd_qty] => 4159 [volume] => 71 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 139.92 [chn_per] => 0.34 [ttl_trd_qty] => 4168 [volume] => 9 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 139.92 [chn_per] => 0.34 [ttl_trd_qty] => 4168 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 139.92 [chn_per] => 0.34 [ttl_trd_qty] => 4168 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 139.74 [chn_per] => 0.22 [ttl_trd_qty] => 4981 [volume] => 813 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 139.78 [chn_per] => 0.24 [ttl_trd_qty] => 5052 [volume] => 71 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 139.94 [chn_per] => 0.36 [ttl_trd_qty] => 6069 [volume] => 1017 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 139.85 [chn_per] => 0.29 [ttl_trd_qty] => 6122 [volume] => 53 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 139.95 [chn_per] => 0.37 [ttl_trd_qty] => 7151 [volume] => 1029 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 139.95 [chn_per] => 0.37 [ttl_trd_qty] => 7151 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 139.92 [chn_per] => 0.34 [ttl_trd_qty] => 7267 [volume] => 116 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 140 [chn_per] => 0.4 [ttl_trd_qty] => 7803 [volume] => 536 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 139.52 [chn_per] => 0.06 [ttl_trd_qty] => 9859 [volume] => 2056 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 139.49 [high_price] => 140.09 [low_price] => 139.29 [close_price] => 139.52 [chn_per] => 0.06 [ttl_trd_qty] => 9859 [volume] => 0 ) ) [NV20IETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.61 [chn_per] => 0 [ttl_trd_qty] => 9990 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.62 [chn_per] => 0.07 [ttl_trd_qty] => 19364 [volume] => 9374 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.62 [chn_per] => 0.07 [ttl_trd_qty] => 25747 [volume] => 6383 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.65 [chn_per] => 0.29 [ttl_trd_qty] => 52770 [volume] => 27023 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.64 [chn_per] => 0.22 [ttl_trd_qty] => 57033 [volume] => 4263 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.64 [chn_per] => 0.22 [ttl_trd_qty] => 57033 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.63 [chn_per] => 0.15 [ttl_trd_qty] => 83421 [volume] => 26388 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.65 [chn_per] => 0.29 [ttl_trd_qty] => 90826 [volume] => 7405 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.67 [chn_per] => 0.44 [ttl_trd_qty] => 94661 [volume] => 3835 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.67 [chn_per] => 0.44 [ttl_trd_qty] => 94661 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.66 [chn_per] => 0.37 [ttl_trd_qty] => 106811 [volume] => 12150 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.66 [chn_per] => 0.37 [ttl_trd_qty] => 107309 [volume] => 498 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.68 [chn_per] => 0.51 [ttl_trd_qty] => 114316 [volume] => 7007 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.66 [chn_per] => 0.37 [ttl_trd_qty] => 122323 [volume] => 8007 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.66 [chn_per] => 0.37 [ttl_trd_qty] => 123880 [volume] => 1557 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.66 [chn_per] => 0.37 [ttl_trd_qty] => 125843 [volume] => 1963 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.67 [chn_per] => 0.44 [ttl_trd_qty] => 132905 [volume] => 7062 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.67 [chn_per] => 0.44 [ttl_trd_qty] => 132905 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.67 [chn_per] => 0.44 [ttl_trd_qty] => 136433 [volume] => 3528 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.64 [chn_per] => 0.22 [ttl_trd_qty] => 141584 [volume] => 5151 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.64 [chn_per] => 0.22 [ttl_trd_qty] => 141584 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.66 [chn_per] => 0.37 [ttl_trd_qty] => 151416 [volume] => 9832 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.64 [chn_per] => 0.22 [ttl_trd_qty] => 154618 [volume] => 3202 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.64 [chn_per] => 0.22 [ttl_trd_qty] => 154618 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.67 [chn_per] => 0.44 [ttl_trd_qty] => 221848 [volume] => 67230 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 13.88 [high_price] => 13.88 [low_price] => 13.36 [close_price] => 13.68 [chn_per] => 0.51 [ttl_trd_qty] => 261683 [volume] => 39835 ) ) [NYKAA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 310.6 [high_price] => 312.2 [low_price] => 310 [close_price] => 311.1 [chn_per] => 0.08 [ttl_trd_qty] => 114783 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 310.6 [high_price] => 312.2 [low_price] => 310 [close_price] => 311.1 [chn_per] => 0.08 [ttl_trd_qty] => 114783 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 309.85 [close_price] => 312.1 [chn_per] => 0.4 [ttl_trd_qty] => 1014936 [volume] => 900153 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 309.85 [close_price] => 311.45 [chn_per] => 0.19 [ttl_trd_qty] => 1238879 [volume] => 223943 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 309.85 [close_price] => 311.5 [chn_per] => 0.21 [ttl_trd_qty] => 1269184 [volume] => 30305 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 309.85 [close_price] => 310.65 [chn_per] => -0.06 [ttl_trd_qty] => 1630681 [volume] => 361497 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 309.85 [close_price] => 311.45 [chn_per] => 0.19 [ttl_trd_qty] => 1768011 [volume] => 137330 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 309.85 [close_price] => 311.4 [chn_per] => 0.18 [ttl_trd_qty] => 1920556 [volume] => 152545 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 309.85 [close_price] => 311.4 [chn_per] => 0.18 [ttl_trd_qty] => 1920556 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 309.85 [close_price] => 311.1 [chn_per] => 0.08 [ttl_trd_qty] => 2092501 [volume] => 171945 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 309.85 [close_price] => 310.45 [chn_per] => -0.13 [ttl_trd_qty] => 2288081 [volume] => 195580 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 309.85 [close_price] => 310.45 [chn_per] => -0.13 [ttl_trd_qty] => 2288081 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 308.7 [close_price] => 308.75 [chn_per] => -0.68 [ttl_trd_qty] => 2651462 [volume] => 363381 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.8 [close_price] => 308.4 [chn_per] => -0.79 [ttl_trd_qty] => 2845155 [volume] => 193693 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.8 [close_price] => 308 [chn_per] => -0.92 [ttl_trd_qty] => 3046833 [volume] => 201678 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.8 [close_price] => 308 [chn_per] => -0.92 [ttl_trd_qty] => 3046833 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.8 [close_price] => 309 [chn_per] => -0.6 [ttl_trd_qty] => 3241935 [volume] => 195102 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.8 [close_price] => 308.95 [chn_per] => -0.61 [ttl_trd_qty] => 3462400 [volume] => 220465 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.8 [close_price] => 308.95 [chn_per] => -0.61 [ttl_trd_qty] => 3462400 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.8 [close_price] => 308.95 [chn_per] => -0.61 [ttl_trd_qty] => 3712862 [volume] => 250462 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.8 [close_price] => 308.95 [chn_per] => -0.61 [ttl_trd_qty] => 3811963 [volume] => 99101 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.8 [close_price] => 308.9 [chn_per] => -0.63 [ttl_trd_qty] => 4034404 [volume] => 222441 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.7 [close_price] => 307.95 [chn_per] => -0.93 [ttl_trd_qty] => 4215487 [volume] => 181083 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.65 [close_price] => 307.95 [chn_per] => -0.93 [ttl_trd_qty] => 4282877 [volume] => 67390 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.65 [close_price] => 309.35 [chn_per] => -0.48 [ttl_trd_qty] => 5226584 [volume] => 943707 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 310.6 [high_price] => 312.5 [low_price] => 307.65 [close_price] => 309.35 [chn_per] => -0.48 [ttl_trd_qty] => 5226584 [volume] => 0 ) ) [OAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 306.7 [chn_per] => -0.39 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 314.75 [high_price] => 314.8 [low_price] => 309.55 [close_price] => 310.4 [chn_per] => 0.81 [ttl_trd_qty] => 629 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 314.75 [high_price] => 314.8 [low_price] => 308.45 [close_price] => 310.5 [chn_per] => 0.84 [ttl_trd_qty] => 978 [volume] => 349 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 314.75 [high_price] => 314.8 [low_price] => 308.45 [close_price] => 311.5 [chn_per] => 1.17 [ttl_trd_qty] => 1654 [volume] => 676 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 314.75 [high_price] => 314.8 [low_price] => 308.45 [close_price] => 311.95 [chn_per] => 1.32 [ttl_trd_qty] => 1819 [volume] => 165 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 314.75 [high_price] => 314.8 [low_price] => 308.45 [close_price] => 310.55 [chn_per] => 0.86 [ttl_trd_qty] => 1874 [volume] => 55 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 314.75 [high_price] => 314.8 [low_price] => 308.45 [close_price] => 311.2 [chn_per] => 1.07 [ttl_trd_qty] => 1916 [volume] => 42 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 314.75 [high_price] => 314.8 [low_price] => 308.45 [close_price] => 311.2 [chn_per] => 1.07 [ttl_trd_qty] => 1916 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 315.9 [chn_per] => 2.6 [ttl_trd_qty] => 2509 [volume] => 593 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 315.9 [chn_per] => 2.6 [ttl_trd_qty] => 2509 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 315.9 [chn_per] => 2.6 [ttl_trd_qty] => 2509 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 315.9 [chn_per] => 2.6 [ttl_trd_qty] => 2509 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 314.65 [chn_per] => 2.19 [ttl_trd_qty] => 2510 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 315.3 [chn_per] => 2.4 [ttl_trd_qty] => 2537 [volume] => 27 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 314.75 [chn_per] => 2.22 [ttl_trd_qty] => 2595 [volume] => 58 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 314.75 [chn_per] => 2.22 [ttl_trd_qty] => 2595 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 312.25 [chn_per] => 1.41 [ttl_trd_qty] => 3885 [volume] => 1290 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 312.25 [chn_per] => 1.41 [ttl_trd_qty] => 3885 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 313.15 [chn_per] => 1.71 [ttl_trd_qty] => 3953 [volume] => 68 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 313.15 [chn_per] => 1.71 [ttl_trd_qty] => 3953 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 313.2 [chn_per] => 1.72 [ttl_trd_qty] => 4172 [volume] => 219 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 313.2 [chn_per] => 1.72 [ttl_trd_qty] => 4176 [volume] => 4 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 313.9 [chn_per] => 1.95 [ttl_trd_qty] => 4280 [volume] => 104 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 311.6 [chn_per] => 1.2 [ttl_trd_qty] => 4495 [volume] => 215 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 311.6 [chn_per] => 1.2 [ttl_trd_qty] => 4495 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 314.75 [high_price] => 316.15 [low_price] => 308.45 [close_price] => 314 [chn_per] => 1.98 [ttl_trd_qty] => 6027 [volume] => 1532 ) ) [OBEROIRLTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1778.2 [close_price] => 1779.2 [chn_per] => 0.57 [ttl_trd_qty] => 5603 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1771.2 [close_price] => 1778.6 [chn_per] => 0.53 [ttl_trd_qty] => 20912 [volume] => 15309 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1771.2 [close_price] => 1778.6 [chn_per] => 0.53 [ttl_trd_qty] => 20912 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1765 [chn_per] => -0.24 [ttl_trd_qty] => 49179 [volume] => 28267 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1765 [chn_per] => -0.24 [ttl_trd_qty] => 49179 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1768.4 [chn_per] => -0.05 [ttl_trd_qty] => 80103 [volume] => 30924 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1765.7 [chn_per] => -0.2 [ttl_trd_qty] => 86994 [volume] => 6891 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1767.9 [chn_per] => -0.07 [ttl_trd_qty] => 89993 [volume] => 2999 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1767.9 [chn_per] => -0.07 [ttl_trd_qty] => 89993 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1767.1 [chn_per] => -0.12 [ttl_trd_qty] => 104089 [volume] => 14096 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1767.1 [chn_per] => -0.12 [ttl_trd_qty] => 104089 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1770.4 [chn_per] => 0.07 [ttl_trd_qty] => 134741 [volume] => 30652 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1777.2 [chn_per] => 0.45 [ttl_trd_qty] => 159523 [volume] => 24782 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1774.7 [chn_per] => 0.31 [ttl_trd_qty] => 177541 [volume] => 18018 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1776.5 [chn_per] => 0.41 [ttl_trd_qty] => 190299 [volume] => 12758 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1776.5 [chn_per] => 0.41 [ttl_trd_qty] => 190299 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1783 [high_price] => 1787.7 [low_price] => 1758.5 [close_price] => 1783.3 [chn_per] => 0.8 [ttl_trd_qty] => 213225 [volume] => 22926 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1783 [high_price] => 1794 [low_price] => 1758.5 [close_price] => 1787 [chn_per] => 1.01 [ttl_trd_qty] => 282571 [volume] => 69346 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1783 [high_price] => 1794 [low_price] => 1758.5 [close_price] => 1787 [chn_per] => 1.01 [ttl_trd_qty] => 282571 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1783 [high_price] => 1795 [low_price] => 1758.5 [close_price] => 1791.3 [chn_per] => 1.25 [ttl_trd_qty] => 331531 [volume] => 48960 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1783 [high_price] => 1795 [low_price] => 1758.5 [close_price] => 1792 [chn_per] => 1.29 [ttl_trd_qty] => 348737 [volume] => 17206 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1783 [high_price] => 1795 [low_price] => 1758.5 [close_price] => 1792 [chn_per] => 1.29 [ttl_trd_qty] => 348737 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1783 [high_price] => 1795 [low_price] => 1758.5 [close_price] => 1791.3 [chn_per] => 1.25 [ttl_trd_qty] => 382546 [volume] => 33809 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1783 [high_price] => 1795 [low_price] => 1758.5 [close_price] => 1792.6 [chn_per] => 1.32 [ttl_trd_qty] => 399889 [volume] => 17343 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1783 [high_price] => 1809 [low_price] => 1758.5 [close_price] => 1808.5 [chn_per] => 2.22 [ttl_trd_qty] => 499254 [volume] => 99365 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1783 [high_price] => 1815 [low_price] => 1758.5 [close_price] => 1810 [chn_per] => 2.31 [ttl_trd_qty] => 580884 [volume] => 81630 ) ) [OCCLLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 127 [chn_per] => 0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 126.45 [high_price] => 126.98 [low_price] => 126 [close_price] => 126 [chn_per] => -0.77 [ttl_trd_qty] => 500 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 126.45 [high_price] => 126.98 [low_price] => 126 [close_price] => 126 [chn_per] => -0.77 [ttl_trd_qty] => 500 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 126.45 [high_price] => 127 [low_price] => 124.5 [close_price] => 127 [chn_per] => 0.02 [ttl_trd_qty] => 2323 [volume] => 1823 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 126.45 [high_price] => 127 [low_price] => 124.5 [close_price] => 124.75 [chn_per] => -1.76 [ttl_trd_qty] => 2335 [volume] => 12 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 126.45 [high_price] => 127 [low_price] => 124.5 [close_price] => 124.75 [chn_per] => -1.76 [ttl_trd_qty] => 2335 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 126.45 [high_price] => 127 [low_price] => 124.5 [close_price] => 126.84 [chn_per] => -0.11 [ttl_trd_qty] => 2440 [volume] => 105 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 126.45 [high_price] => 127 [low_price] => 124.5 [close_price] => 125.46 [chn_per] => -1.2 [ttl_trd_qty] => 2479 [volume] => 39 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 126.45 [high_price] => 127 [low_price] => 124.5 [close_price] => 125.46 [chn_per] => -1.2 [ttl_trd_qty] => 2479 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 129.45 [chn_per] => 1.95 [ttl_trd_qty] => 5129 [volume] => 2650 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127.17 [chn_per] => 0.15 [ttl_trd_qty] => 5202 [volume] => 73 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127.17 [chn_per] => 0.15 [ttl_trd_qty] => 5222 [volume] => 20 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127 [chn_per] => 0.02 [ttl_trd_qty] => 6020 [volume] => 798 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127 [chn_per] => 0.02 [ttl_trd_qty] => 6132 [volume] => 112 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127 [chn_per] => 0.02 [ttl_trd_qty] => 6132 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127 [chn_per] => 0.02 [ttl_trd_qty] => 6545 [volume] => 413 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127 [chn_per] => 0.02 [ttl_trd_qty] => 6545 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127 [chn_per] => 0.02 [ttl_trd_qty] => 6545 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127 [chn_per] => 0.02 [ttl_trd_qty] => 6545 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127 [chn_per] => 0.02 [ttl_trd_qty] => 6585 [volume] => 40 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127 [chn_per] => 0.02 [ttl_trd_qty] => 6585 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127 [chn_per] => 0.02 [ttl_trd_qty] => 6588 [volume] => 3 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127.17 [chn_per] => 0.15 [ttl_trd_qty] => 7888 [volume] => 1300 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127.8 [chn_per] => 0.65 [ttl_trd_qty] => 9889 [volume] => 2001 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127.07 [chn_per] => 0.07 [ttl_trd_qty] => 9999 [volume] => 110 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 126.45 [high_price] => 129.45 [low_price] => 124.5 [close_price] => 127.5 [chn_per] => 0.41 [ttl_trd_qty] => 11239 [volume] => 1240 ) ) [ODIGMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24.06 [high_price] => 24.06 [low_price] => 24.06 [close_price] => 24.06 [chn_per] => -0.66 [ttl_trd_qty] => 32 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24.06 [high_price] => 24.48 [low_price] => 24.06 [close_price] => 24.06 [chn_per] => -0.66 [ttl_trd_qty] => 123 [volume] => 91 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24.06 [high_price] => 24.48 [low_price] => 24.06 [close_price] => 24.06 [chn_per] => -0.66 [ttl_trd_qty] => 123 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.06 [close_price] => 24.06 [chn_per] => -0.66 [ttl_trd_qty] => 337 [volume] => 214 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.06 [close_price] => 24.34 [chn_per] => 0.5 [ttl_trd_qty] => 497 [volume] => 160 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.06 [close_price] => 24.48 [chn_per] => 1.07 [ttl_trd_qty] => 589 [volume] => 92 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.06 [close_price] => 24.06 [chn_per] => -0.66 [ttl_trd_qty] => 759 [volume] => 170 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.06 [close_price] => 24.06 [chn_per] => -0.66 [ttl_trd_qty] => 808 [volume] => 49 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.06 [close_price] => 24.47 [chn_per] => 1.03 [ttl_trd_qty] => 1777 [volume] => 969 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.06 [close_price] => 24.1 [chn_per] => -0.5 [ttl_trd_qty] => 2128 [volume] => 351 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.06 [close_price] => 24.1 [chn_per] => -0.5 [ttl_trd_qty] => 2128 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.06 [close_price] => 24.08 [chn_per] => -0.58 [ttl_trd_qty] => 2456 [volume] => 328 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.29 [chn_per] => 0.29 [ttl_trd_qty] => 3836 [volume] => 1380 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.29 [chn_per] => 0.29 [ttl_trd_qty] => 4043 [volume] => 207 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.29 [chn_per] => 0.29 [ttl_trd_qty] => 4043 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.05 [chn_per] => -0.7 [ttl_trd_qty] => 5322 [volume] => 1279 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.4 [chn_per] => 0.74 [ttl_trd_qty] => 7498 [volume] => 2176 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.39 [chn_per] => 0.7 [ttl_trd_qty] => 7639 [volume] => 141 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.1 [chn_per] => -0.5 [ttl_trd_qty] => 8665 [volume] => 1026 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.1 [chn_per] => -0.5 [ttl_trd_qty] => 8731 [volume] => 66 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.1 [chn_per] => -0.5 [ttl_trd_qty] => 8731 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.06 [chn_per] => -0.66 [ttl_trd_qty] => 9369 [volume] => 638 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.11 [chn_per] => -0.45 [ttl_trd_qty] => 9568 [volume] => 199 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.12 [chn_per] => -0.41 [ttl_trd_qty] => 9619 [volume] => 51 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.1 [chn_per] => -0.5 [ttl_trd_qty] => 10110 [volume] => 491 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24.06 [high_price] => 24.5 [low_price] => 24.05 [close_price] => 24.15 [chn_per] => -0.29 [ttl_trd_qty] => 10556 [volume] => 446 ) ) [OFSS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10665 [high_price] => 10696 [low_price] => 10550 [close_price] => 10640 [chn_per] => -1.26 [ttl_trd_qty] => 2295 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10665 [high_price] => 10696 [low_price] => 10550 [close_price] => 10718 [chn_per] => -0.53 [ttl_trd_qty] => 24577 [volume] => 22282 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10665 [high_price] => 10730 [low_price] => 10550 [close_price] => 10719 [chn_per] => -0.52 [ttl_trd_qty] => 51956 [volume] => 27379 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10665 [high_price] => 10840 [low_price] => 10550 [close_price] => 10735 [chn_per] => -0.38 [ttl_trd_qty] => 65171 [volume] => 13215 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10665 [high_price] => 10840 [low_price] => 10550 [close_price] => 10761 [chn_per] => -0.13 [ttl_trd_qty] => 69514 [volume] => 4343 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10665 [high_price] => 10988 [low_price] => 10550 [close_price] => 10931 [chn_per] => 1.44 [ttl_trd_qty] => 85073 [volume] => 15559 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10665 [high_price] => 11097 [low_price] => 10550 [close_price] => 10931 [chn_per] => 1.44 [ttl_trd_qty] => 85073 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 11093 [chn_per] => 2.95 [ttl_trd_qty] => 128248 [volume] => 43175 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10960 [chn_per] => 1.71 [ttl_trd_qty] => 175356 [volume] => 47108 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10960 [chn_per] => 1.71 [ttl_trd_qty] => 175356 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10914 [chn_per] => 1.29 [ttl_trd_qty] => 205217 [volume] => 29861 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10923 [chn_per] => 1.37 [ttl_trd_qty] => 213602 [volume] => 8385 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10923 [chn_per] => 1.37 [ttl_trd_qty] => 213602 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10910 [chn_per] => 1.25 [ttl_trd_qty] => 238072 [volume] => 24470 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10920 [chn_per] => 1.34 [ttl_trd_qty] => 240512 [volume] => 2440 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10920 [chn_per] => 1.34 [ttl_trd_qty] => 240512 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10956 [chn_per] => 1.68 [ttl_trd_qty] => 254648 [volume] => 14136 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10950 [chn_per] => 1.62 [ttl_trd_qty] => 256047 [volume] => 1399 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10955 [chn_per] => 1.67 [ttl_trd_qty] => 258317 [volume] => 2270 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10974 [chn_per] => 1.84 [ttl_trd_qty] => 263201 [volume] => 4884 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10913 [chn_per] => 1.28 [ttl_trd_qty] => 267337 [volume] => 4136 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10867 [chn_per] => 0.85 [ttl_trd_qty] => 274948 [volume] => 7611 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10875 [chn_per] => 0.92 [ttl_trd_qty] => 278232 [volume] => 3284 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10902 [chn_per] => 1.17 [ttl_trd_qty] => 281673 [volume] => 3441 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10866 [chn_per] => 0.84 [ttl_trd_qty] => 298904 [volume] => 17231 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10665 [high_price] => 11130 [low_price] => 10550 [close_price] => 10866 [chn_per] => 0.84 [ttl_trd_qty] => 298904 [volume] => 0 ) ) [OIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 416.25 [close_price] => 416.75 [chn_per] => -0.05 [ttl_trd_qty] => 18303 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 414.6 [chn_per] => -0.56 [ttl_trd_qty] => 147538 [volume] => 129235 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 413.55 [chn_per] => -0.82 [ttl_trd_qty] => 192083 [volume] => 44545 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 413.45 [chn_per] => -0.84 [ttl_trd_qty] => 222967 [volume] => 30884 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 413.1 [chn_per] => -0.92 [ttl_trd_qty] => 243251 [volume] => 20284 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 413.2 [chn_per] => -0.9 [ttl_trd_qty] => 261919 [volume] => 18668 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 413.05 [chn_per] => -0.94 [ttl_trd_qty] => 273281 [volume] => 11362 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 413.05 [chn_per] => -0.94 [ttl_trd_qty] => 273281 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 413.55 [chn_per] => -0.82 [ttl_trd_qty] => 318493 [volume] => 45212 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 416.05 [chn_per] => -0.22 [ttl_trd_qty] => 463821 [volume] => 145328 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 417.3 [chn_per] => 0.08 [ttl_trd_qty] => 583179 [volume] => 119358 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 417.3 [chn_per] => 0.08 [ttl_trd_qty] => 583179 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 416.85 [chn_per] => -0.02 [ttl_trd_qty] => 1007881 [volume] => 424702 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 417 [chn_per] => 0.01 [ttl_trd_qty] => 1110837 [volume] => 102956 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 416.8 [chn_per] => -0.04 [ttl_trd_qty] => 1130147 [volume] => 19310 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 416.8 [chn_per] => -0.04 [ttl_trd_qty] => 1130147 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 417.6 [chn_per] => 0.16 [ttl_trd_qty] => 1402981 [volume] => 272834 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 417.6 [chn_per] => 0.16 [ttl_trd_qty] => 1402981 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 418 [chn_per] => 0.25 [ttl_trd_qty] => 1485840 [volume] => 82859 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 419.05 [high_price] => 419.05 [low_price] => 412.4 [close_price] => 418 [chn_per] => 0.25 [ttl_trd_qty] => 1485840 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 419.05 [high_price] => 419.45 [low_price] => 412.4 [close_price] => 419.2 [chn_per] => 0.54 [ttl_trd_qty] => 1596079 [volume] => 110239 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 419.05 [high_price] => 419.45 [low_price] => 412.4 [close_price] => 419 [chn_per] => 0.49 [ttl_trd_qty] => 1652181 [volume] => 56102 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 419.05 [high_price] => 419.45 [low_price] => 412.4 [close_price] => 418.25 [chn_per] => 0.31 [ttl_trd_qty] => 1754210 [volume] => 102029 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 419.05 [high_price] => 419.45 [low_price] => 412.4 [close_price] => 418.9 [chn_per] => 0.47 [ttl_trd_qty] => 1825428 [volume] => 71218 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 419.05 [high_price] => 419.45 [low_price] => 412.4 [close_price] => 418.9 [chn_per] => 0.47 [ttl_trd_qty] => 1825428 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 419.05 [high_price] => 421.95 [low_price] => 412.4 [close_price] => 420.2 [chn_per] => 0.78 [ttl_trd_qty] => 2710357 [volume] => 884929 ) ) [OILCOUNTUB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 59.85 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 58.7 [high_price] => 59.84 [low_price] => 58.3 [close_price] => 59.6 [chn_per] => -0.42 [ttl_trd_qty] => 210 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 58.7 [high_price] => 59.84 [low_price] => 58.3 [close_price] => 59.6 [chn_per] => -0.67 [ttl_trd_qty] => 461 [volume] => 251 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 58.7 [high_price] => 59.84 [low_price] => 58.3 [close_price] => 59.45 [chn_per] => -0.67 [ttl_trd_qty] => 461 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 58.7 [high_price] => 59.84 [low_price] => 58.3 [close_price] => 59.45 [chn_per] => -2.09 [ttl_trd_qty] => 662 [volume] => 201 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 58.7 [high_price] => 59.84 [low_price] => 58.3 [close_price] => 58.9 [chn_per] => -1.59 [ttl_trd_qty] => 1658 [volume] => 996 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 58.7 [high_price] => 59.84 [low_price] => 58.3 [close_price] => 58.9 [chn_per] => -1.59 [ttl_trd_qty] => 2018 [volume] => 360 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 60 [chn_per] => -1.59 [ttl_trd_qty] => 2018 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 60 [chn_per] => -1.42 [ttl_trd_qty] => 6273 [volume] => 4255 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 60 [chn_per] => -1.42 [ttl_trd_qty] => 6273 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 60 [chn_per] => -1.42 [ttl_trd_qty] => 6453 [volume] => 180 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 58.5 [chn_per] => -2.26 [ttl_trd_qty] => 10153 [volume] => 3700 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 59 [chn_per] => -1.42 [ttl_trd_qty] => 10178 [volume] => 25 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 58.5 [chn_per] => -2.26 [ttl_trd_qty] => 10778 [volume] => 600 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 59 [chn_per] => -1.42 [ttl_trd_qty] => 11278 [volume] => 500 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 59 [chn_per] => -1.42 [ttl_trd_qty] => 11278 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 58.5 [chn_per] => -0.3 [ttl_trd_qty] => 12694 [volume] => 1416 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 59.67 [chn_per] => -0.3 [ttl_trd_qty] => 12695 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 59.67 [chn_per] => -0.37 [ttl_trd_qty] => 12715 [volume] => 20 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 58.63 [chn_per] => -2.04 [ttl_trd_qty] => 12874 [volume] => 159 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 58.63 [chn_per] => -2.04 [ttl_trd_qty] => 12874 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 58.63 [chn_per] => -0.58 [ttl_trd_qty] => 13794 [volume] => 920 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 59.47 [chn_per] => -0.63 [ttl_trd_qty] => 17372 [volume] => 3578 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 58.52 [chn_per] => -2.22 [ttl_trd_qty] => 18901 [volume] => 1529 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 58.52 [chn_per] => -2.22 [ttl_trd_qty] => 18901 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 58.7 [high_price] => 60 [low_price] => 58.3 [close_price] => 58.5 [chn_per] => -2.26 [ttl_trd_qty] => 21108 [volume] => 2207 ) ) [OILIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.2 [close_price] => 11.22 [chn_per] => 0.09 [ttl_trd_qty] => 10817 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.19 [close_price] => 11.22 [chn_per] => 0.09 [ttl_trd_qty] => 42165 [volume] => 31348 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.19 [close_price] => 11.22 [chn_per] => 0.09 [ttl_trd_qty] => 42165 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.23 [chn_per] => 0.18 [ttl_trd_qty] => 214988 [volume] => 172823 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.2 [chn_per] => -0.09 [ttl_trd_qty] => 248202 [volume] => 33214 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.2 [chn_per] => -0.09 [ttl_trd_qty] => 248202 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.2 [chn_per] => -0.09 [ttl_trd_qty] => 322657 [volume] => 74455 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.22 [chn_per] => 0.09 [ttl_trd_qty] => 332890 [volume] => 10233 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.24 [chn_per] => 0.27 [ttl_trd_qty] => 337253 [volume] => 4363 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.25 [chn_per] => 0.36 [ttl_trd_qty] => 365474 [volume] => 28221 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.25 [chn_per] => 0.36 [ttl_trd_qty] => 388563 [volume] => 23089 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.25 [chn_per] => 0.36 [ttl_trd_qty] => 398479 [volume] => 9916 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.25 [chn_per] => 0.36 [ttl_trd_qty] => 418867 [volume] => 20388 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.26 [chn_per] => 0.45 [ttl_trd_qty] => 456157 [volume] => 37290 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.26 [chn_per] => 0.45 [ttl_trd_qty] => 456157 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.26 [chn_per] => 0.45 [ttl_trd_qty] => 540488 [volume] => 84331 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.26 [chn_per] => 0.45 [ttl_trd_qty] => 540488 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.24 [chn_per] => 0.27 [ttl_trd_qty] => 553242 [volume] => 12754 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.24 [chn_per] => 0.27 [ttl_trd_qty] => 559915 [volume] => 6673 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.25 [chn_per] => 0.36 [ttl_trd_qty] => 572138 [volume] => 12223 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.25 [chn_per] => 0.36 [ttl_trd_qty] => 583954 [volume] => 11816 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.24 [chn_per] => 0.27 [ttl_trd_qty] => 602601 [volume] => 18647 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.24 [chn_per] => 0.27 [ttl_trd_qty] => 649990 [volume] => 47389 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.26 [chn_per] => 0.45 [ttl_trd_qty] => 664887 [volume] => 14897 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.25 [chn_per] => 0.36 [ttl_trd_qty] => 798353 [volume] => 133466 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.3 [high_price] => 11.3 [low_price] => 11.17 [close_price] => 11.25 [chn_per] => 0.36 [ttl_trd_qty] => 877700 [volume] => 79347 ) ) [OLAELEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 43.97 [high_price] => 44.59 [low_price] => 43.85 [close_price] => 44.59 [chn_per] => 1.9 [ttl_trd_qty] => 5367584 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 43.97 [high_price] => 45.78 [low_price] => 43.85 [close_price] => 44.9 [chn_per] => 2.61 [ttl_trd_qty] => 61094940 [volume] => 55727356 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 43.97 [high_price] => 45.78 [low_price] => 43.85 [close_price] => 44.95 [chn_per] => 2.72 [ttl_trd_qty] => 85254312 [volume] => 24159372 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 43.97 [high_price] => 45.78 [low_price] => 43.85 [close_price] => 44.78 [chn_per] => 2.33 [ttl_trd_qty] => 95072712 [volume] => 9818400 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 43.97 [high_price] => 45.78 [low_price] => 43.85 [close_price] => 45.09 [chn_per] => 3.04 [ttl_trd_qty] => 107584145 [volume] => 12511433 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 43.97 [high_price] => 45.78 [low_price] => 43.85 [close_price] => 45.09 [chn_per] => 3.04 [ttl_trd_qty] => 107584145 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 43.97 [high_price] => 45.88 [low_price] => 43.85 [close_price] => 45.33 [chn_per] => 3.59 [ttl_trd_qty] => 140836134 [volume] => 33251989 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 43.97 [high_price] => 45.88 [low_price] => 43.85 [close_price] => 45.33 [chn_per] => 3.59 [ttl_trd_qty] => 140836134 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 43.97 [high_price] => 45.88 [low_price] => 43.85 [close_price] => 45.5 [chn_per] => 3.98 [ttl_trd_qty] => 155618852 [volume] => 14782718 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 43.97 [high_price] => 45.88 [low_price] => 43.85 [close_price] => 45.22 [chn_per] => 3.34 [ttl_trd_qty] => 163612637 [volume] => 7993785 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 43.97 [high_price] => 45.88 [low_price] => 43.85 [close_price] => 45.21 [chn_per] => 3.31 [ttl_trd_qty] => 167308655 [volume] => 3696018 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 43.97 [high_price] => 45.88 [low_price] => 43.85 [close_price] => 45.34 [chn_per] => 3.61 [ttl_trd_qty] => 171185957 [volume] => 3877302 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 43.97 [high_price] => 45.88 [low_price] => 43.85 [close_price] => 45.2 [chn_per] => 3.29 [ttl_trd_qty] => 177037002 [volume] => 5851045 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 43.97 [high_price] => 45.88 [low_price] => 43.85 [close_price] => 45.15 [chn_per] => 3.18 [ttl_trd_qty] => 182335116 [volume] => 5298114 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 43.97 [high_price] => 45.88 [low_price] => 43.85 [close_price] => 45.15 [chn_per] => 3.18 [ttl_trd_qty] => 182335116 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 43.97 [high_price] => 45.88 [low_price] => 43.85 [close_price] => 45.04 [chn_per] => 2.93 [ttl_trd_qty] => 188734113 [volume] => 6398997 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 43.97 [high_price] => 45.88 [low_price] => 43.85 [close_price] => 45.04 [chn_per] => 2.93 [ttl_trd_qty] => 188734113 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 43.97 [high_price] => 45.9 [low_price] => 43.85 [close_price] => 45.66 [chn_per] => 4.34 [ttl_trd_qty] => 212445019 [volume] => 23710906 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 43.97 [high_price] => 45.9 [low_price] => 43.85 [close_price] => 45.5 [chn_per] => 3.98 [ttl_trd_qty] => 222690223 [volume] => 10245204 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 43.97 [high_price] => 45.9 [low_price] => 43.85 [close_price] => 45.45 [chn_per] => 3.86 [ttl_trd_qty] => 227492652 [volume] => 4802429 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 43.97 [high_price] => 45.9 [low_price] => 43.85 [close_price] => 45.45 [chn_per] => 3.86 [ttl_trd_qty] => 227492652 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 43.97 [high_price] => 45.9 [low_price] => 43.85 [close_price] => 45.53 [chn_per] => 4.04 [ttl_trd_qty] => 236611196 [volume] => 9118544 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 43.97 [high_price] => 45.9 [low_price] => 43.85 [close_price] => 45.31 [chn_per] => 3.54 [ttl_trd_qty] => 241625052 [volume] => 5013856 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 43.97 [high_price] => 45.9 [low_price] => 43.85 [close_price] => 45.17 [chn_per] => 3.22 [ttl_trd_qty] => 249443191 [volume] => 7818139 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 43.97 [high_price] => 45.9 [low_price] => 43.85 [close_price] => 45.16 [chn_per] => 3.2 [ttl_trd_qty] => 262184365 [volume] => 12741174 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 43.97 [high_price] => 45.9 [low_price] => 43.85 [close_price] => 45.16 [chn_per] => 3.2 [ttl_trd_qty] => 262184365 [volume] => 0 ) ) [OLECTRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1508.5 [high_price] => 1523.2 [low_price] => 1505 [close_price] => 1511.3 [chn_per] => 0.78 [ttl_trd_qty] => 31939 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1508.5 [high_price] => 1534.2 [low_price] => 1505 [close_price] => 1518 [chn_per] => 1.23 [ttl_trd_qty] => 229080 [volume] => 197141 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1508.5 [high_price] => 1534.2 [low_price] => 1505 [close_price] => 1514 [chn_per] => 0.96 [ttl_trd_qty] => 315303 [volume] => 86223 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1528.4 [chn_per] => 1.92 [ttl_trd_qty] => 478317 [volume] => 163014 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1532 [chn_per] => 2.16 [ttl_trd_qty] => 544504 [volume] => 66187 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1532 [chn_per] => 2.16 [ttl_trd_qty] => 544504 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1528.8 [chn_per] => 1.95 [ttl_trd_qty] => 602735 [volume] => 58231 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1528.8 [chn_per] => 1.95 [ttl_trd_qty] => 602735 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1529.4 [chn_per] => 1.99 [ttl_trd_qty] => 635291 [volume] => 32556 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1538 [chn_per] => 2.56 [ttl_trd_qty] => 691515 [volume] => 56224 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1541 [chn_per] => 2.76 [ttl_trd_qty] => 755027 [volume] => 63512 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1532 [chn_per] => 2.16 [ttl_trd_qty] => 790081 [volume] => 35054 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1529.5 [chn_per] => 1.99 [ttl_trd_qty] => 814322 [volume] => 24241 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1523 [chn_per] => 1.56 [ttl_trd_qty] => 870227 [volume] => 55905 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1523 [chn_per] => 1.56 [ttl_trd_qty] => 870227 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1522.4 [chn_per] => 1.52 [ttl_trd_qty] => 913082 [volume] => 42855 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1522.4 [chn_per] => 1.52 [ttl_trd_qty] => 913082 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1537.7 [chn_per] => 2.54 [ttl_trd_qty] => 968616 [volume] => 55534 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1530.4 [chn_per] => 2.05 [ttl_trd_qty] => 984130 [volume] => 15514 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1527.3 [chn_per] => 1.85 [ttl_trd_qty] => 997450 [volume] => 13320 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1527.3 [chn_per] => 1.85 [ttl_trd_qty] => 997450 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1520.6 [chn_per] => 1.4 [ttl_trd_qty] => 1028625 [volume] => 31175 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1515 [chn_per] => 1.03 [ttl_trd_qty] => 1054184 [volume] => 25559 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1508.1 [chn_per] => 0.57 [ttl_trd_qty] => 1086686 [volume] => 32502 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1514.2 [chn_per] => 1.03 [ttl_trd_qty] => 1173775 [volume] => 87089 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1508.5 [high_price] => 1546 [low_price] => 1505 [close_price] => 1514.2 [chn_per] => 1.03 [ttl_trd_qty] => 1173775 [volume] => 0 ) ) [OMAXAUTO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 225 [high_price] => 225 [low_price] => 225 [close_price] => 225 [chn_per] => 0.94 [ttl_trd_qty] => 1448 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 225 [high_price] => 228 [low_price] => 221.51 [close_price] => 227.9 [chn_per] => 2.24 [ttl_trd_qty] => 3503 [volume] => 2055 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 225 [high_price] => 229.4 [low_price] => 221.51 [close_price] => 228.45 [chn_per] => 2.49 [ttl_trd_qty] => 7467 [volume] => 3964 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 225 [high_price] => 230 [low_price] => 221.51 [close_price] => 228.1 [chn_per] => 2.33 [ttl_trd_qty] => 11685 [volume] => 4218 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 225 [high_price] => 230.8 [low_price] => 221.51 [close_price] => 228 [chn_per] => 2.28 [ttl_trd_qty] => 18563 [volume] => 6878 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 225 [high_price] => 230.8 [low_price] => 221.51 [close_price] => 228 [chn_per] => 2.28 [ttl_trd_qty] => 18563 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 225 [high_price] => 230.85 [low_price] => 221.51 [close_price] => 230.75 [chn_per] => 3.52 [ttl_trd_qty] => 20806 [volume] => 2243 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 225 [high_price] => 230.85 [low_price] => 221.51 [close_price] => 229.95 [chn_per] => 3.16 [ttl_trd_qty] => 23313 [volume] => 2507 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 225 [high_price] => 232 [low_price] => 221.51 [close_price] => 230.1 [chn_per] => 3.23 [ttl_trd_qty] => 30466 [volume] => 7153 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 225 [high_price] => 232 [low_price] => 221.51 [close_price] => 230.1 [chn_per] => 3.23 [ttl_trd_qty] => 30466 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 234.05 [chn_per] => 5 [ttl_trd_qty] => 46277 [volume] => 15811 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 234.05 [chn_per] => 5 [ttl_trd_qty] => 47912 [volume] => 1635 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 234.05 [chn_per] => 5 [ttl_trd_qty] => 48616 [volume] => 704 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 234 [chn_per] => 4.98 [ttl_trd_qty] => 80147 [volume] => 31531 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 234 [chn_per] => 4.98 [ttl_trd_qty] => 82184 [volume] => 2037 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 234.05 [chn_per] => 5 [ttl_trd_qty] => 82732 [volume] => 548 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 233 [chn_per] => 4.53 [ttl_trd_qty] => 93324 [volume] => 10592 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 233 [chn_per] => 4.53 [ttl_trd_qty] => 93324 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 232.32 [chn_per] => 4.22 [ttl_trd_qty] => 105077 [volume] => 11753 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 233.48 [chn_per] => 4.74 [ttl_trd_qty] => 106285 [volume] => 1208 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 233.48 [chn_per] => 4.74 [ttl_trd_qty] => 106285 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 234 [chn_per] => 4.98 [ttl_trd_qty] => 111981 [volume] => 5696 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 234 [chn_per] => 4.98 [ttl_trd_qty] => 112095 [volume] => 114 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 234 [chn_per] => 4.98 [ttl_trd_qty] => 112095 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 234.05 [chn_per] => 5 [ttl_trd_qty] => 118418 [volume] => 6323 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 225 [high_price] => 234.05 [low_price] => 221.51 [close_price] => 234.05 [chn_per] => 5 [ttl_trd_qty] => 121605 [volume] => 3187 ) ) [OMAXE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 81.09 [close_price] => 82.48 [chn_per] => 2.02 [ttl_trd_qty] => 81259 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 81.09 [close_price] => 82.48 [chn_per] => 2.02 [ttl_trd_qty] => 81259 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 79.99 [chn_per] => -1.06 [ttl_trd_qty] => 340465 [volume] => 259206 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 79.85 [chn_per] => -1.24 [ttl_trd_qty] => 393596 [volume] => 53131 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 79.97 [chn_per] => -1.09 [ttl_trd_qty] => 419150 [volume] => 25554 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 80 [chn_per] => -1.05 [ttl_trd_qty] => 477805 [volume] => 58655 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 79.88 [chn_per] => -1.2 [ttl_trd_qty] => 547924 [volume] => 70119 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 80 [chn_per] => -1.05 [ttl_trd_qty] => 570260 [volume] => 22336 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 80 [chn_per] => -1.05 [ttl_trd_qty] => 570260 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 80 [chn_per] => -1.05 [ttl_trd_qty] => 601896 [volume] => 31636 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 80.04 [chn_per] => -1 [ttl_trd_qty] => 810630 [volume] => 208734 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 80.04 [chn_per] => -1 [ttl_trd_qty] => 810630 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 80.23 [chn_per] => -0.77 [ttl_trd_qty] => 986383 [volume] => 175753 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 80 [chn_per] => -1.05 [ttl_trd_qty] => 1104651 [volume] => 118268 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 80.03 [chn_per] => -1.01 [ttl_trd_qty] => 1136262 [volume] => 31611 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.76 [close_price] => 80.03 [chn_per] => -1.01 [ttl_trd_qty] => 1136262 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.57 [close_price] => 79.7 [chn_per] => -1.42 [ttl_trd_qty] => 1182201 [volume] => 45939 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.2 [close_price] => 80 [chn_per] => -1.05 [ttl_trd_qty] => 1230296 [volume] => 48095 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.2 [close_price] => 80 [chn_per] => -1.05 [ttl_trd_qty] => 1230296 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.2 [close_price] => 79.96 [chn_per] => -1.1 [ttl_trd_qty] => 1323581 [volume] => 93285 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.2 [close_price] => 79.98 [chn_per] => -1.08 [ttl_trd_qty] => 1369837 [volume] => 46256 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.2 [close_price] => 80 [chn_per] => -1.05 [ttl_trd_qty] => 1387658 [volume] => 17821 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.2 [close_price] => 79.98 [chn_per] => -1.08 [ttl_trd_qty] => 1416085 [volume] => 28427 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.2 [close_price] => 79.95 [chn_per] => -1.11 [ttl_trd_qty] => 1417920 [volume] => 1835 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.2 [close_price] => 79.85 [chn_per] => -1.24 [ttl_trd_qty] => 1492608 [volume] => 74688 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 81.09 [high_price] => 83.7 [low_price] => 79.2 [close_price] => 79.85 [chn_per] => -1.24 [ttl_trd_qty] => 1492608 [volume] => 0 ) ) [OMFREIGHT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 95.28 [high_price] => 95.28 [low_price] => 95 [close_price] => 95 [chn_per] => -0.29 [ttl_trd_qty] => 200 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 95.28 [high_price] => 95.92 [low_price] => 94.59 [close_price] => 94.59 [chn_per] => -0.72 [ttl_trd_qty] => 2117 [volume] => 1917 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 95.28 [high_price] => 95.92 [low_price] => 94.59 [close_price] => 94.59 [chn_per] => -0.72 [ttl_trd_qty] => 2117 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 95.28 [high_price] => 95.92 [low_price] => 94.35 [close_price] => 95.47 [chn_per] => 0.2 [ttl_trd_qty] => 4705 [volume] => 2588 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 95.28 [high_price] => 96 [low_price] => 94.35 [close_price] => 95.72 [chn_per] => 0.46 [ttl_trd_qty] => 7998 [volume] => 3293 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 95.28 [high_price] => 96.05 [low_price] => 94.35 [close_price] => 95.54 [chn_per] => 0.27 [ttl_trd_qty] => 12757 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 95.28 [high_price] => 96.05 [low_price] => 94.35 [close_price] => 95.54 [chn_per] => 0.27 [ttl_trd_qty] => 12868 [volume] => 111 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 95.28 [high_price] => 96.05 [low_price] => 94.35 [close_price] => 95.99 [chn_per] => 0.75 [ttl_trd_qty] => 13028 [volume] => 160 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 95.28 [high_price] => 98 [low_price] => 94.35 [close_price] => 96.5 [chn_per] => 1.28 [ttl_trd_qty] => 16952 [volume] => 3924 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 95.28 [high_price] => 98 [low_price] => 94.35 [close_price] => 96.5 [chn_per] => 1.28 [ttl_trd_qty] => 16952 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 95.28 [high_price] => 108.35 [low_price] => 94.35 [close_price] => 107.73 [chn_per] => 13.07 [ttl_trd_qty] => 315247 [volume] => 298295 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 95.28 [high_price] => 108.35 [low_price] => 94.35 [close_price] => 107.73 [chn_per] => 13.07 [ttl_trd_qty] => 315247 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 95.28 [high_price] => 108.35 [low_price] => 94.35 [close_price] => 103.75 [chn_per] => 8.89 [ttl_trd_qty] => 433259 [volume] => 118012 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 95.28 [high_price] => 108.35 [low_price] => 94.35 [close_price] => 103.5 [chn_per] => 8.63 [ttl_trd_qty] => 446837 [volume] => 13578 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 95.28 [high_price] => 108.35 [low_price] => 94.35 [close_price] => 103.75 [chn_per] => 8.89 [ttl_trd_qty] => 470673 [volume] => 23836 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 95.28 [high_price] => 108.35 [low_price] => 94.35 [close_price] => 103.75 [chn_per] => 8.89 [ttl_trd_qty] => 470673 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 95.28 [high_price] => 108.35 [low_price] => 94.35 [close_price] => 105.4 [chn_per] => 10.62 [ttl_trd_qty] => 505259 [volume] => 34586 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 95.28 [high_price] => 108.35 [low_price] => 94.35 [close_price] => 106.33 [chn_per] => 11.6 [ttl_trd_qty] => 528546 [volume] => 23287 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 95.28 [high_price] => 108.35 [low_price] => 94.35 [close_price] => 106.33 [chn_per] => 11.6 [ttl_trd_qty] => 528546 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 95.28 [high_price] => 109.51 [low_price] => 94.35 [close_price] => 109.4 [chn_per] => 14.82 [ttl_trd_qty] => 654607 [volume] => 126061 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 95.28 [high_price] => 110.9 [low_price] => 94.35 [close_price] => 110.44 [chn_per] => 15.91 [ttl_trd_qty] => 725213 [volume] => 70606 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 95.28 [high_price] => 114.33 [low_price] => 94.35 [close_price] => 114.33 [chn_per] => 19.99 [ttl_trd_qty] => 945947 [volume] => 220734 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 95.28 [high_price] => 114.33 [low_price] => 94.35 [close_price] => 114.33 [chn_per] => 19.99 [ttl_trd_qty] => 955109 [volume] => 9162 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 95.28 [high_price] => 114.33 [low_price] => 94.35 [close_price] => 114.33 [chn_per] => 19.99 [ttl_trd_qty] => 961069 [volume] => 5960 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 95.28 [high_price] => 114.33 [low_price] => 94.35 [close_price] => 110.3 [chn_per] => 15.76 [ttl_trd_qty] => 1080168 [volume] => 119099 ) ) [OMINFRAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 89.39 [close_price] => 90.1 [chn_per] => 1.9 [ttl_trd_qty] => 359 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 88.3 [close_price] => 88.3 [chn_per] => -0.14 [ttl_trd_qty] => 2647 [volume] => 2288 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 87.62 [close_price] => 87.67 [chn_per] => -0.85 [ttl_trd_qty] => 3143 [volume] => 496 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 87.16 [close_price] => 87.16 [chn_per] => -1.43 [ttl_trd_qty] => 4380 [volume] => 1237 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.71 [close_price] => 86.71 [chn_per] => -1.93 [ttl_trd_qty] => 6033 [volume] => 1653 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.71 [close_price] => 86.71 [chn_per] => -1.93 [ttl_trd_qty] => 6033 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.18 [chn_per] => -1.4 [ttl_trd_qty] => 7174 [volume] => 1141 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.05 [chn_per] => -1.55 [ttl_trd_qty] => 7884 [volume] => 710 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.69 [chn_per] => -0.83 [ttl_trd_qty] => 9235 [volume] => 1351 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.69 [chn_per] => -0.83 [ttl_trd_qty] => 9235 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.75 [chn_per] => -0.76 [ttl_trd_qty] => 11917 [volume] => 2682 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.93 [chn_per] => -0.55 [ttl_trd_qty] => 15230 [volume] => 3313 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.08 [chn_per] => -1.52 [ttl_trd_qty] => 21252 [volume] => 6022 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.28 [chn_per] => -1.29 [ttl_trd_qty] => 27989 [volume] => 6737 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.49 [chn_per] => -1.05 [ttl_trd_qty] => 28920 [volume] => 931 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.26 [chn_per] => -1.31 [ttl_trd_qty] => 28998 [volume] => 78 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.21 [chn_per] => -1.37 [ttl_trd_qty] => 30153 [volume] => 1155 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.21 [chn_per] => -1.37 [ttl_trd_qty] => 30153 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.5 [chn_per] => -1.04 [ttl_trd_qty] => 30822 [volume] => 669 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.74 [chn_per] => -0.77 [ttl_trd_qty] => 30947 [volume] => 125 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.74 [chn_per] => -0.77 [ttl_trd_qty] => 30947 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.33 [chn_per] => -1.23 [ttl_trd_qty] => 31037 [volume] => 90 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.47 [chn_per] => -1.07 [ttl_trd_qty] => 32250 [volume] => 1213 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.47 [chn_per] => -1.07 [ttl_trd_qty] => 32250 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 87.45 [chn_per] => -1.1 [ttl_trd_qty] => 35054 [volume] => 2804 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 89.39 [high_price] => 90.1 [low_price] => 86.61 [close_price] => 88.6 [chn_per] => 0.2 [ttl_trd_qty] => 40494 [volume] => 5440 ) ) [ONEPOINT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 57.3 [high_price] => 57.37 [low_price] => 57.16 [close_price] => 57.36 [chn_per] => 0.46 [ttl_trd_qty] => 2211 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 57.3 [high_price] => 57.37 [low_price] => 57.01 [close_price] => 57.18 [chn_per] => 0.14 [ttl_trd_qty] => 14240 [volume] => 12029 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 57.3 [high_price] => 57.37 [low_price] => 57.01 [close_price] => 57.18 [chn_per] => 0.14 [ttl_trd_qty] => 18498 [volume] => 4258 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 57.3 [high_price] => 57.4 [low_price] => 57.01 [close_price] => 57.4 [chn_per] => 0.53 [ttl_trd_qty] => 24952 [volume] => 6454 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 57.3 [high_price] => 57.65 [low_price] => 57.01 [close_price] => 57.6 [chn_per] => 0.88 [ttl_trd_qty] => 49040 [volume] => 24088 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 57.3 [high_price] => 57.65 [low_price] => 57.01 [close_price] => 57.6 [chn_per] => 0.88 [ttl_trd_qty] => 49040 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 57.3 [high_price] => 57.74 [low_price] => 57.01 [close_price] => 57.74 [chn_per] => 1.12 [ttl_trd_qty] => 57659 [volume] => 8619 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 57.3 [high_price] => 57.77 [low_price] => 57.01 [close_price] => 57.66 [chn_per] => 0.98 [ttl_trd_qty] => 60147 [volume] => 2488 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 57.3 [high_price] => 57.93 [low_price] => 57.01 [close_price] => 57.87 [chn_per] => 1.35 [ttl_trd_qty] => 65955 [volume] => 5808 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 57.3 [high_price] => 57.93 [low_price] => 57.01 [close_price] => 57.87 [chn_per] => 1.35 [ttl_trd_qty] => 65955 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 57.3 [high_price] => 57.93 [low_price] => 57.01 [close_price] => 57.88 [chn_per] => 1.37 [ttl_trd_qty] => 75137 [volume] => 9182 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 57.3 [high_price] => 57.93 [low_price] => 57.01 [close_price] => 57.85 [chn_per] => 1.31 [ttl_trd_qty] => 81249 [volume] => 6112 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 57.3 [high_price] => 58.31 [low_price] => 57.01 [close_price] => 58.31 [chn_per] => 2.12 [ttl_trd_qty] => 122103 [volume] => 40854 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 57.3 [high_price] => 58.62 [low_price] => 57.01 [close_price] => 58.51 [chn_per] => 2.47 [ttl_trd_qty] => 214428 [volume] => 92325 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 57.3 [high_price] => 58.8 [low_price] => 57.01 [close_price] => 58.68 [chn_per] => 2.77 [ttl_trd_qty] => 275783 [volume] => 61355 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 57.3 [high_price] => 59.2 [low_price] => 57.01 [close_price] => 58.38 [chn_per] => 2.24 [ttl_trd_qty] => 394383 [volume] => 118600 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 57.3 [high_price] => 59.2 [low_price] => 57.01 [close_price] => 58.16 [chn_per] => 1.86 [ttl_trd_qty] => 402047 [volume] => 7664 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 57.3 [high_price] => 59.2 [low_price] => 57.01 [close_price] => 58.16 [chn_per] => 1.86 [ttl_trd_qty] => 402047 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 57.3 [high_price] => 59.2 [low_price] => 57.01 [close_price] => 58.43 [chn_per] => 2.33 [ttl_trd_qty] => 414569 [volume] => 12522 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 57.3 [high_price] => 59.2 [low_price] => 57.01 [close_price] => 58.57 [chn_per] => 2.57 [ttl_trd_qty] => 453536 [volume] => 38967 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 57.3 [high_price] => 59.2 [low_price] => 57.01 [close_price] => 58.57 [chn_per] => 2.57 [ttl_trd_qty] => 453536 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 57.3 [high_price] => 59.2 [low_price] => 57.01 [close_price] => 58.2 [chn_per] => 1.93 [ttl_trd_qty] => 647929 [volume] => 194393 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 57.3 [high_price] => 59.2 [low_price] => 57.01 [close_price] => 58.75 [chn_per] => 2.89 [ttl_trd_qty] => 653776 [volume] => 5847 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 57.3 [high_price] => 59.2 [low_price] => 57.01 [close_price] => 58.75 [chn_per] => 2.89 [ttl_trd_qty] => 653776 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 57.3 [high_price] => 59.2 [low_price] => 57.01 [close_price] => 58.26 [chn_per] => 2.03 [ttl_trd_qty] => 822355 [volume] => 168579 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 57.3 [high_price] => 59.2 [low_price] => 57.01 [close_price] => 58.14 [chn_per] => 1.82 [ttl_trd_qty] => 907967 [volume] => 85612 ) ) [ONESOURCE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1665 [high_price] => 1690 [low_price] => 1655.6 [close_price] => 1690 [chn_per] => 2.56 [ttl_trd_qty] => 1093 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1665 [high_price] => 1690 [low_price] => 1655.6 [close_price] => 1690 [chn_per] => 2.56 [ttl_trd_qty] => 1093 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1655.6 [close_price] => 1667.2 [chn_per] => 1.18 [ttl_trd_qty] => 24745 [volume] => 23652 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1655.6 [close_price] => 1663.5 [chn_per] => 0.95 [ttl_trd_qty] => 28599 [volume] => 3854 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1655.6 [close_price] => 1663.5 [chn_per] => 0.95 [ttl_trd_qty] => 28599 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1655.6 [close_price] => 1660.2 [chn_per] => 0.75 [ttl_trd_qty] => 30290 [volume] => 1691 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1655.6 [close_price] => 1658.5 [chn_per] => 0.65 [ttl_trd_qty] => 32237 [volume] => 1947 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1652.5 [close_price] => 1659.1 [chn_per] => 0.69 [ttl_trd_qty] => 33842 [volume] => 1605 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1652.5 [close_price] => 1670.8 [chn_per] => 1.4 [ttl_trd_qty] => 37990 [volume] => 4148 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1652.5 [close_price] => 1667 [chn_per] => 1.17 [ttl_trd_qty] => 40403 [volume] => 2413 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1652.5 [close_price] => 1666.3 [chn_per] => 1.12 [ttl_trd_qty] => 40687 [volume] => 284 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1652.5 [close_price] => 1666.3 [chn_per] => 1.12 [ttl_trd_qty] => 40687 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1652.5 [close_price] => 1663.3 [chn_per] => 0.94 [ttl_trd_qty] => 42127 [volume] => 1440 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1652.5 [close_price] => 1666.6 [chn_per] => 1.14 [ttl_trd_qty] => 44742 [volume] => 2615 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1652.5 [close_price] => 1662.2 [chn_per] => 0.87 [ttl_trd_qty] => 46759 [volume] => 2017 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1647 [close_price] => 1651.3 [chn_per] => 0.21 [ttl_trd_qty] => 52477 [volume] => 5718 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1647 [close_price] => 1651.3 [chn_per] => 0.21 [ttl_trd_qty] => 52477 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1647 [close_price] => 1651.1 [chn_per] => 0.2 [ttl_trd_qty] => 54525 [volume] => 2048 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1647 [close_price] => 1651.9 [chn_per] => 0.25 [ttl_trd_qty] => 55041 [volume] => 516 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1647 [close_price] => 1652.6 [chn_per] => 0.29 [ttl_trd_qty] => 57450 [volume] => 2409 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1647 [close_price] => 1652 [chn_per] => 0.25 [ttl_trd_qty] => 58611 [volume] => 1161 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1647 [close_price] => 1653.6 [chn_per] => 0.35 [ttl_trd_qty] => 59144 [volume] => 533 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1647 [close_price] => 1659.7 [chn_per] => 0.72 [ttl_trd_qty] => 61660 [volume] => 2516 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1647 [close_price] => 1660 [chn_per] => 0.74 [ttl_trd_qty] => 63173 [volume] => 1513 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1642.2 [close_price] => 1643.3 [chn_per] => -0.27 [ttl_trd_qty] => 73341 [volume] => 10168 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1665 [high_price] => 1710.7 [low_price] => 1642.2 [close_price] => 1643.3 [chn_per] => -0.27 [ttl_trd_qty] => 73341 [volume] => 0 ) ) [ONGC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 235.01 [close_price] => 235.09 [chn_per] => 0.08 [ttl_trd_qty] => 183622 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.99 [chn_per] => 0.04 [ttl_trd_qty] => 847842 [volume] => 664220 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.24 [chn_per] => -0.28 [ttl_trd_qty] => 1252449 [volume] => 404607 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.42 [chn_per] => -0.2 [ttl_trd_qty] => 1471073 [volume] => 218624 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.4 [chn_per] => -0.21 [ttl_trd_qty] => 1792924 [volume] => 321851 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234 [chn_per] => -0.38 [ttl_trd_qty] => 1929863 [volume] => 136939 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234 [chn_per] => -0.38 [ttl_trd_qty] => 1929863 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.07 [chn_per] => -0.35 [ttl_trd_qty] => 2288200 [volume] => 358337 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.29 [chn_per] => -0.26 [ttl_trd_qty] => 2744511 [volume] => 456311 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.29 [chn_per] => -0.26 [ttl_trd_qty] => 2744511 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 235.29 [chn_per] => 0.17 [ttl_trd_qty] => 3401339 [volume] => 656828 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 235.34 [chn_per] => 0.19 [ttl_trd_qty] => 4016282 [volume] => 614943 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 235.34 [chn_per] => 0.19 [ttl_trd_qty] => 4016282 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 235.59 [chn_per] => 0.29 [ttl_trd_qty] => 5102754 [volume] => 1086472 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 235.42 [chn_per] => 0.22 [ttl_trd_qty] => 5291263 [volume] => 188509 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 235.42 [chn_per] => 0.22 [ttl_trd_qty] => 5291263 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.21 [chn_per] => -0.29 [ttl_trd_qty] => 6462787 [volume] => 1171524 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.23 [chn_per] => -0.29 [ttl_trd_qty] => 6682703 [volume] => 219916 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.24 [chn_per] => -0.28 [ttl_trd_qty] => 6949699 [volume] => 266996 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.28 [chn_per] => -0.26 [ttl_trd_qty] => 7184872 [volume] => 235173 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.63 [chn_per] => -0.11 [ttl_trd_qty] => 7381408 [volume] => 196536 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.21 [chn_per] => -0.29 [ttl_trd_qty] => 8377821 [volume] => 996413 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 233.86 [chn_per] => -0.44 [ttl_trd_qty] => 8854544 [volume] => 476723 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 234.33 [chn_per] => -0.24 [ttl_trd_qty] => 9218372 [volume] => 363828 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 235.04 [chn_per] => 0.06 [ttl_trd_qty] => 10599588 [volume] => 1381216 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 235.7 [high_price] => 236.1 [low_price] => 233.52 [close_price] => 235.04 [chn_per] => 0.06 [ttl_trd_qty] => 10599588 [volume] => 0 ) ) [ONMOBILE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 61.05 [high_price] => 61.45 [low_price] => 61 [close_price] => 61.45 [chn_per] => 0 [ttl_trd_qty] => 1288 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 61.05 [high_price] => 63.15 [low_price] => 61 [close_price] => 61.99 [chn_per] => 0.88 [ttl_trd_qty] => 56345 [volume] => 55057 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 61.05 [high_price] => 63.15 [low_price] => 61 [close_price] => 61.81 [chn_per] => 0.59 [ttl_trd_qty] => 61328 [volume] => 4983 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 61.05 [high_price] => 63.15 [low_price] => 61 [close_price] => 62.26 [chn_per] => 1.32 [ttl_trd_qty] => 76821 [volume] => 15493 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 61.05 [high_price] => 63.15 [low_price] => 61 [close_price] => 61.99 [chn_per] => 0.88 [ttl_trd_qty] => 85342 [volume] => 8521 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 61.05 [high_price] => 63.15 [low_price] => 61 [close_price] => 61.99 [chn_per] => 0.88 [ttl_trd_qty] => 85342 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 61.05 [high_price] => 63.15 [low_price] => 61 [close_price] => 62.26 [chn_per] => 1.32 [ttl_trd_qty] => 125878 [volume] => 40536 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 61.05 [high_price] => 63.15 [low_price] => 61 [close_price] => 62.12 [chn_per] => 1.09 [ttl_trd_qty] => 149109 [volume] => 23231 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 61.05 [high_price] => 63.99 [low_price] => 61 [close_price] => 63.8 [chn_per] => 3.82 [ttl_trd_qty] => 253543 [volume] => 104434 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 61.05 [high_price] => 63.99 [low_price] => 61 [close_price] => 63.8 [chn_per] => 3.82 [ttl_trd_qty] => 253543 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 61.05 [high_price] => 65 [low_price] => 61 [close_price] => 64.89 [chn_per] => 5.6 [ttl_trd_qty] => 437877 [volume] => 184334 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 61.05 [high_price] => 65.05 [low_price] => 61 [close_price] => 64.64 [chn_per] => 5.19 [ttl_trd_qty] => 513552 [volume] => 75675 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 65 [chn_per] => 5.78 [ttl_trd_qty] => 738117 [volume] => 224565 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 64.51 [chn_per] => 4.98 [ttl_trd_qty] => 802456 [volume] => 64339 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 64.28 [chn_per] => 4.61 [ttl_trd_qty] => 811825 [volume] => 9369 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 64.55 [chn_per] => 5.04 [ttl_trd_qty] => 830647 [volume] => 18822 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 64.74 [chn_per] => 5.35 [ttl_trd_qty] => 857309 [volume] => 26662 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 64.74 [chn_per] => 5.35 [ttl_trd_qty] => 857309 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 65.76 [chn_per] => 7.01 [ttl_trd_qty] => 956331 [volume] => 99022 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 65.11 [chn_per] => 5.96 [ttl_trd_qty] => 975984 [volume] => 19653 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 65.11 [chn_per] => 5.96 [ttl_trd_qty] => 975984 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 65.28 [chn_per] => 6.23 [ttl_trd_qty] => 1060192 [volume] => 84208 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 65 [chn_per] => 5.78 [ttl_trd_qty] => 1074025 [volume] => 13833 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 65 [chn_per] => 5.78 [ttl_trd_qty] => 1074025 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 64.91 [chn_per] => 5.63 [ttl_trd_qty] => 1137729 [volume] => 63704 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 61.05 [high_price] => 65.9 [low_price] => 61 [close_price] => 64.6 [chn_per] => 5.13 [ttl_trd_qty] => 1224511 [volume] => 86782 ) ) [ONWARDTEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 289.4 [high_price] => 290.7 [low_price] => 289.2 [close_price] => 289.25 [chn_per] => 1.05 [ttl_trd_qty] => 3004 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 289.4 [high_price] => 290.7 [low_price] => 289.2 [close_price] => 289.25 [chn_per] => 1.05 [ttl_trd_qty] => 3004 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 289.4 [high_price] => 294 [low_price] => 288.3 [close_price] => 292 [chn_per] => 2.01 [ttl_trd_qty] => 29342 [volume] => 26338 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 289.4 [high_price] => 294 [low_price] => 288.3 [close_price] => 291.5 [chn_per] => 1.83 [ttl_trd_qty] => 36749 [volume] => 7407 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 289.4 [high_price] => 294 [low_price] => 288.3 [close_price] => 291.5 [chn_per] => 1.83 [ttl_trd_qty] => 36749 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 289.4 [high_price] => 294 [low_price] => 288.3 [close_price] => 292 [chn_per] => 2.01 [ttl_trd_qty] => 39949 [volume] => 3200 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 289.4 [high_price] => 294 [low_price] => 288.3 [close_price] => 289.9 [chn_per] => 1.28 [ttl_trd_qty] => 52694 [volume] => 12745 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 289.4 [high_price] => 294 [low_price] => 288 [close_price] => 288.6 [chn_per] => 0.82 [ttl_trd_qty] => 56965 [volume] => 4271 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 289.4 [high_price] => 294 [low_price] => 288 [close_price] => 289.3 [chn_per] => 1.07 [ttl_trd_qty] => 59757 [volume] => 2792 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 289.4 [high_price] => 294 [low_price] => 288 [close_price] => 290.2 [chn_per] => 1.38 [ttl_trd_qty] => 70088 [volume] => 10331 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 289.4 [high_price] => 294 [low_price] => 288 [close_price] => 289.7 [chn_per] => 1.21 [ttl_trd_qty] => 71748 [volume] => 1660 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 289.4 [high_price] => 294 [low_price] => 288 [close_price] => 289.7 [chn_per] => 1.21 [ttl_trd_qty] => 71748 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 289.4 [high_price] => 294 [low_price] => 288 [close_price] => 290.35 [chn_per] => 1.43 [ttl_trd_qty] => 74816 [volume] => 3068 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 289.4 [high_price] => 294 [low_price] => 288 [close_price] => 289 [chn_per] => 0.96 [ttl_trd_qty] => 79499 [volume] => 4683 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 289.4 [high_price] => 294 [low_price] => 288 [close_price] => 288.6 [chn_per] => 0.82 [ttl_trd_qty] => 80313 [volume] => 814 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 289.4 [high_price] => 294 [low_price] => 287.55 [close_price] => 288 [chn_per] => 0.61 [ttl_trd_qty] => 82734 [volume] => 2421 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 289.4 [high_price] => 294 [low_price] => 287.55 [close_price] => 288 [chn_per] => 0.61 [ttl_trd_qty] => 82734 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 289.4 [high_price] => 294 [low_price] => 286.45 [close_price] => 287.7 [chn_per] => 0.51 [ttl_trd_qty] => 89020 [volume] => 6286 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 289.4 [high_price] => 294 [low_price] => 286.45 [close_price] => 288.5 [chn_per] => 0.79 [ttl_trd_qty] => 91144 [volume] => 2124 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 289.4 [high_price] => 294 [low_price] => 286.45 [close_price] => 289.45 [chn_per] => 1.12 [ttl_trd_qty] => 93064 [volume] => 1920 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 289.4 [high_price] => 294 [low_price] => 286.45 [close_price] => 290.2 [chn_per] => 1.38 [ttl_trd_qty] => 94616 [volume] => 1552 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 289.4 [high_price] => 294 [low_price] => 286.45 [close_price] => 290.2 [chn_per] => 1.38 [ttl_trd_qty] => 94691 [volume] => 75 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 289.4 [high_price] => 294 [low_price] => 286.45 [close_price] => 290.15 [chn_per] => 1.36 [ttl_trd_qty] => 98021 [volume] => 3330 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 289.4 [high_price] => 294 [low_price] => 286.45 [close_price] => 290 [chn_per] => 1.31 [ttl_trd_qty] => 99260 [volume] => 1239 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 289.4 [high_price] => 294 [low_price] => 286.45 [close_price] => 289.1 [chn_per] => 1 [ttl_trd_qty] => 107137 [volume] => 7877 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 289.4 [high_price] => 294 [low_price] => 286.45 [close_price] => 289.1 [chn_per] => 1 [ttl_trd_qty] => 107137 [volume] => 0 ) ) [OPTIEMUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 464.7 [high_price] => 475 [low_price] => 464.5 [close_price] => 474.85 [chn_per] => 2.18 [ttl_trd_qty] => 6042 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 464.7 [high_price] => 493.1 [low_price] => 464.5 [close_price] => 490 [chn_per] => 5.44 [ttl_trd_qty] => 142849 [volume] => 136807 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 504.45 [chn_per] => 8.55 [ttl_trd_qty] => 401376 [volume] => 258527 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 497.25 [chn_per] => 7 [ttl_trd_qty] => 552436 [volume] => 151060 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 490 [chn_per] => 5.44 [ttl_trd_qty] => 636410 [volume] => 83974 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 490 [chn_per] => 5.44 [ttl_trd_qty] => 636410 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 488.5 [chn_per] => 5.12 [ttl_trd_qty] => 698433 [volume] => 62023 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 486.8 [chn_per] => 4.76 [ttl_trd_qty] => 717304 [volume] => 18871 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 488.1 [chn_per] => 5.04 [ttl_trd_qty] => 729293 [volume] => 11989 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 488.1 [chn_per] => 5.04 [ttl_trd_qty] => 729293 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 486.2 [chn_per] => 4.63 [ttl_trd_qty] => 752991 [volume] => 23698 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 485.3 [chn_per] => 4.43 [ttl_trd_qty] => 765176 [volume] => 12185 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 484.05 [chn_per] => 4.16 [ttl_trd_qty] => 790579 [volume] => 25403 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 486.4 [chn_per] => 4.67 [ttl_trd_qty] => 808942 [volume] => 18363 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 483.65 [chn_per] => 4.08 [ttl_trd_qty] => 813315 [volume] => 4373 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 485.5 [chn_per] => 4.48 [ttl_trd_qty] => 819913 [volume] => 6598 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 485.75 [chn_per] => 4.53 [ttl_trd_qty] => 822903 [volume] => 2990 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 485.75 [chn_per] => 4.53 [ttl_trd_qty] => 822903 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 484.3 [chn_per] => 4.22 [ttl_trd_qty] => 828036 [volume] => 5133 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 484.75 [chn_per] => 4.31 [ttl_trd_qty] => 830071 [volume] => 2035 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 484.75 [chn_per] => 4.31 [ttl_trd_qty] => 830071 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 487.45 [chn_per] => 4.9 [ttl_trd_qty] => 861229 [volume] => 31158 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 487.5 [chn_per] => 4.91 [ttl_trd_qty] => 893131 [volume] => 31902 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 487.5 [chn_per] => 4.91 [ttl_trd_qty] => 893131 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 485.8 [chn_per] => 4.54 [ttl_trd_qty] => 912437 [volume] => 19306 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 464.7 [high_price] => 506.65 [low_price] => 464.5 [close_price] => 486 [chn_per] => 4.58 [ttl_trd_qty] => 961337 [volume] => 48900 ) ) [ORBTEXP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 213.4 [high_price] => 213.4 [low_price] => 213.4 [close_price] => 213.4 [chn_per] => -3.07 [ttl_trd_qty] => 8 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 224.7 [chn_per] => 2.07 [ttl_trd_qty] => 266 [volume] => 258 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 222 [chn_per] => 0.84 [ttl_trd_qty] => 770 [volume] => 504 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.72 [chn_per] => 0.71 [ttl_trd_qty] => 899 [volume] => 129 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.72 [chn_per] => 0.71 [ttl_trd_qty] => 899 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.72 [chn_per] => 0.71 [ttl_trd_qty] => 899 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.72 [chn_per] => 0.71 [ttl_trd_qty] => 1076 [volume] => 177 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.72 [chn_per] => 0.71 [ttl_trd_qty] => 1076 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.72 [chn_per] => 0.71 [ttl_trd_qty] => 1076 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 215.25 [chn_per] => -2.23 [ttl_trd_qty] => 1091 [volume] => 15 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 215.25 [chn_per] => -2.23 [ttl_trd_qty] => 1091 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 216.05 [chn_per] => -1.86 [ttl_trd_qty] => 1101 [volume] => 10 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 216.05 [chn_per] => -1.86 [ttl_trd_qty] => 1101 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.64 [chn_per] => 0.68 [ttl_trd_qty] => 1102 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.64 [chn_per] => 0.68 [ttl_trd_qty] => 1102 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.64 [chn_per] => 0.68 [ttl_trd_qty] => 1773 [volume] => 671 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.64 [chn_per] => 0.68 [ttl_trd_qty] => 1773 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.64 [chn_per] => 0.68 [ttl_trd_qty] => 1773 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.64 [chn_per] => 0.68 [ttl_trd_qty] => 1773 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.64 [chn_per] => 0.68 [ttl_trd_qty] => 1773 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 221.64 [chn_per] => 0.68 [ttl_trd_qty] => 1773 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 216.13 [chn_per] => -1.83 [ttl_trd_qty] => 2569 [volume] => 796 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 220.99 [chn_per] => 0.38 [ttl_trd_qty] => 2669 [volume] => 100 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 220.99 [chn_per] => 0.38 [ttl_trd_qty] => 2669 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 220.94 [chn_per] => 0.36 [ttl_trd_qty] => 2847 [volume] => 178 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 213.4 [high_price] => 224.7 [low_price] => 213.4 [close_price] => 220.94 [chn_per] => 0.36 [ttl_trd_qty] => 2847 [volume] => 0 ) ) [ORCHPHARMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 979.95 [high_price] => 983 [low_price] => 978.95 [close_price] => 981 [chn_per] => 0.84 [ttl_trd_qty] => 313 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 969 [close_price] => 974.1 [chn_per] => 0.13 [ttl_trd_qty] => 5308 [volume] => 4995 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 969 [close_price] => 969.15 [chn_per] => -0.38 [ttl_trd_qty] => 6495 [volume] => 1187 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 965 [close_price] => 965 [chn_per] => -0.8 [ttl_trd_qty] => 6855 [volume] => 360 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 955.75 [close_price] => 956.9 [chn_per] => -1.63 [ttl_trd_qty] => 8866 [volume] => 2011 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 958.9 [chn_per] => -1.43 [ttl_trd_qty] => 10667 [volume] => 1801 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 955.1 [chn_per] => -1.82 [ttl_trd_qty] => 10966 [volume] => 299 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 955.1 [chn_per] => -1.82 [ttl_trd_qty] => 10966 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 957.7 [chn_per] => -1.55 [ttl_trd_qty] => 12768 [volume] => 1802 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 957.7 [chn_per] => -1.55 [ttl_trd_qty] => 12768 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 973.9 [chn_per] => 0.11 [ttl_trd_qty] => 20359 [volume] => 7591 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 968.9 [chn_per] => -0.4 [ttl_trd_qty] => 20723 [volume] => 364 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 965.5 [chn_per] => -0.75 [ttl_trd_qty] => 21375 [volume] => 652 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 965 [chn_per] => -0.8 [ttl_trd_qty] => 21592 [volume] => 217 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 965.7 [chn_per] => -0.73 [ttl_trd_qty] => 21808 [volume] => 216 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 965.7 [chn_per] => -0.73 [ttl_trd_qty] => 21808 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 964.7 [chn_per] => -0.83 [ttl_trd_qty] => 22333 [volume] => 525 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 962.6 [chn_per] => -1.05 [ttl_trd_qty] => 22511 [volume] => 178 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 961.85 [chn_per] => -1.13 [ttl_trd_qty] => 22845 [volume] => 334 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 960.55 [chn_per] => -1.26 [ttl_trd_qty] => 23173 [volume] => 328 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 960.55 [chn_per] => -1.26 [ttl_trd_qty] => 23173 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 969.9 [chn_per] => -0.3 [ttl_trd_qty] => 24292 [volume] => 1119 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 971.25 [chn_per] => -0.16 [ttl_trd_qty] => 25538 [volume] => 1246 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 976.05 [chn_per] => 0.33 [ttl_trd_qty] => 30384 [volume] => 4846 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 976.05 [chn_per] => 0.33 [ttl_trd_qty] => 30384 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 979.95 [high_price] => 984.9 [low_price] => 953 [close_price] => 975 [chn_per] => 0.23 [ttl_trd_qty] => 36221 [volume] => 5837 ) ) [ORICONENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 53.15 [chn_per] => -1.08 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 53.15 [chn_per] => -1.08 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 53.56 [high_price] => 54.77 [low_price] => 53.56 [close_price] => 53.99 [chn_per] => 0.48 [ttl_trd_qty] => 3781 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 53.56 [high_price] => 54.77 [low_price] => 53.56 [close_price] => 54.18 [chn_per] => 0.84 [ttl_trd_qty] => 7186 [volume] => 3405 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 53.56 [high_price] => 54.77 [low_price] => 53.56 [close_price] => 54.18 [chn_per] => 0.84 [ttl_trd_qty] => 7186 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 53.56 [high_price] => 54.77 [low_price] => 53.56 [close_price] => 53.8 [chn_per] => 0.13 [ttl_trd_qty] => 9937 [volume] => 2751 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 53.56 [high_price] => 55.45 [low_price] => 53.56 [close_price] => 54.76 [chn_per] => 1.92 [ttl_trd_qty] => 20377 [volume] => 10440 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 53.56 [high_price] => 55.45 [low_price] => 53.56 [close_price] => 55.14 [chn_per] => 2.62 [ttl_trd_qty] => 21980 [volume] => 1603 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 53.56 [high_price] => 55.45 [low_price] => 53.56 [close_price] => 55 [chn_per] => 2.36 [ttl_trd_qty] => 24439 [volume] => 2459 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 53.56 [high_price] => 55.45 [low_price] => 53.56 [close_price] => 55.07 [chn_per] => 2.49 [ttl_trd_qty] => 27772 [volume] => 3333 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55.73 [chn_per] => 3.72 [ttl_trd_qty] => 29178 [volume] => 1406 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55.73 [chn_per] => 3.72 [ttl_trd_qty] => 29178 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55 [chn_per] => 2.36 [ttl_trd_qty] => 33786 [volume] => 4608 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55 [chn_per] => 2.36 [ttl_trd_qty] => 34532 [volume] => 746 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55.14 [chn_per] => 2.62 [ttl_trd_qty] => 34573 [volume] => 41 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55.14 [chn_per] => 2.62 [ttl_trd_qty] => 34582 [volume] => 9 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55.14 [chn_per] => 2.62 [ttl_trd_qty] => 34582 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55.18 [chn_per] => 2.7 [ttl_trd_qty] => 39100 [volume] => 4518 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55.11 [chn_per] => 2.57 [ttl_trd_qty] => 39274 [volume] => 174 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55 [chn_per] => 2.36 [ttl_trd_qty] => 39774 [volume] => 500 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55 [chn_per] => 2.36 [ttl_trd_qty] => 42088 [volume] => 2314 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55 [chn_per] => 2.36 [ttl_trd_qty] => 42588 [volume] => 500 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55.09 [chn_per] => 2.53 [ttl_trd_qty] => 42755 [volume] => 167 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 55.09 [chn_per] => 2.53 [ttl_trd_qty] => 42775 [volume] => 20 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 54.68 [chn_per] => 1.77 [ttl_trd_qty] => 44434 [volume] => 1659 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 53.56 [high_price] => 55.78 [low_price] => 53.56 [close_price] => 54.68 [chn_per] => 1.77 [ttl_trd_qty] => 44434 [volume] => 0 ) ) [ORIENTBELL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 326.7 [high_price] => 326.7 [low_price] => 325.15 [close_price] => 325.15 [chn_per] => 0.06 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 326.7 [high_price] => 326.7 [low_price] => 325 [close_price] => 326.5 [chn_per] => 0.48 [ttl_trd_qty] => 235 [volume] => 233 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 326.7 [high_price] => 326.7 [low_price] => 324.8 [close_price] => 324.8 [chn_per] => -0.05 [ttl_trd_qty] => 306 [volume] => 71 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 326.7 [high_price] => 326.7 [low_price] => 324.8 [close_price] => 325.1 [chn_per] => 0.05 [ttl_trd_qty] => 307 [volume] => 1 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 326.7 [high_price] => 328 [low_price] => 322.4 [close_price] => 325.1 [chn_per] => 0.05 [ttl_trd_qty] => 1823 [volume] => 1516 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 326.7 [high_price] => 328 [low_price] => 322.4 [close_price] => 324.05 [chn_per] => -0.28 [ttl_trd_qty] => 1852 [volume] => 29 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 326.7 [high_price] => 328 [low_price] => 322.4 [close_price] => 324.05 [chn_per] => -0.28 [ttl_trd_qty] => 1852 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 326.7 [high_price] => 328 [low_price] => 322.4 [close_price] => 324.05 [chn_per] => -0.28 [ttl_trd_qty] => 1852 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 326.7 [high_price] => 328.45 [low_price] => 322.4 [close_price] => 327.7 [chn_per] => 0.85 [ttl_trd_qty] => 2243 [volume] => 391 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 326.7 [high_price] => 328.45 [low_price] => 322.4 [close_price] => 327.7 [chn_per] => 0.85 [ttl_trd_qty] => 2243 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 326.7 [high_price] => 328.45 [low_price] => 322.4 [close_price] => 327.15 [chn_per] => 0.68 [ttl_trd_qty] => 2648 [volume] => 405 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 326.7 [high_price] => 328.45 [low_price] => 322.4 [close_price] => 326 [chn_per] => 0.32 [ttl_trd_qty] => 2655 [volume] => 7 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 326.7 [high_price] => 330 [low_price] => 322.4 [close_price] => 330 [chn_per] => 1.55 [ttl_trd_qty] => 4260 [volume] => 1605 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 326.7 [high_price] => 330 [low_price] => 322.4 [close_price] => 328 [chn_per] => 0.94 [ttl_trd_qty] => 4384 [volume] => 124 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 326.7 [high_price] => 330 [low_price] => 322.4 [close_price] => 328 [chn_per] => 0.94 [ttl_trd_qty] => 4384 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 326.7 [high_price] => 330 [low_price] => 322.4 [close_price] => 328 [chn_per] => 0.94 [ttl_trd_qty] => 4384 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 326.7 [high_price] => 330 [low_price] => 322.4 [close_price] => 324 [chn_per] => -0.29 [ttl_trd_qty] => 4817 [volume] => 433 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 326.7 [high_price] => 330 [low_price] => 318.9 [close_price] => 319.95 [chn_per] => -1.54 [ttl_trd_qty] => 7029 [volume] => 2212 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 326.7 [high_price] => 330 [low_price] => 318.9 [close_price] => 319.95 [chn_per] => -1.54 [ttl_trd_qty] => 7176 [volume] => 147 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 326.7 [high_price] => 330 [low_price] => 318.9 [close_price] => 319.95 [chn_per] => -1.54 [ttl_trd_qty] => 7432 [volume] => 256 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 326.7 [high_price] => 330 [low_price] => 318.9 [close_price] => 319.95 [chn_per] => -1.54 [ttl_trd_qty] => 7432 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 326.7 [high_price] => 330 [low_price] => 318.2 [close_price] => 318.5 [chn_per] => -1.98 [ttl_trd_qty] => 7948 [volume] => 516 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 326.7 [high_price] => 330 [low_price] => 318.2 [close_price] => 319.45 [chn_per] => -1.69 [ttl_trd_qty] => 8108 [volume] => 160 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 326.7 [high_price] => 330 [low_price] => 318.2 [close_price] => 319.5 [chn_per] => -1.68 [ttl_trd_qty] => 8179 [volume] => 71 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 326.7 [high_price] => 330 [low_price] => 318.2 [close_price] => 319.5 [chn_per] => -1.68 [ttl_trd_qty] => 8179 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 326.7 [high_price] => 330 [low_price] => 318.2 [close_price] => 320.1 [chn_per] => -1.49 [ttl_trd_qty] => 9997 [volume] => 1818 ) ) [ORIENTCEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 133.4 [high_price] => 133.77 [low_price] => 132.77 [close_price] => 132.9 [chn_per] => -0.65 [ttl_trd_qty] => 10394 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 133.4 [high_price] => 133.77 [low_price] => 132.77 [close_price] => 132.9 [chn_per] => -0.65 [ttl_trd_qty] => 10394 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 133.4 [high_price] => 133.89 [low_price] => 132.5 [close_price] => 133.33 [chn_per] => -0.33 [ttl_trd_qty] => 41969 [volume] => 31575 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 133.4 [high_price] => 133.89 [low_price] => 132.5 [close_price] => 133.7 [chn_per] => -0.05 [ttl_trd_qty] => 48157 [volume] => 6188 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 133.4 [high_price] => 133.89 [low_price] => 132.5 [close_price] => 133.7 [chn_per] => -0.05 [ttl_trd_qty] => 48157 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 133.4 [high_price] => 133.89 [low_price] => 132.5 [close_price] => 133.69 [chn_per] => -0.06 [ttl_trd_qty] => 51450 [volume] => 3293 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 133.4 [high_price] => 134.49 [low_price] => 132.5 [close_price] => 133.69 [chn_per] => -0.06 [ttl_trd_qty] => 60224 [volume] => 8774 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 133.4 [high_price] => 134.49 [low_price] => 132.5 [close_price] => 134.14 [chn_per] => 0.28 [ttl_trd_qty] => 66803 [volume] => 6579 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 133.4 [high_price] => 134.49 [low_price] => 132.5 [close_price] => 133.83 [chn_per] => 0.04 [ttl_trd_qty] => 67696 [volume] => 893 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 133.4 [high_price] => 134.49 [low_price] => 132.5 [close_price] => 134 [chn_per] => 0.17 [ttl_trd_qty] => 68406 [volume] => 710 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 134.34 [chn_per] => 0.43 [ttl_trd_qty] => 96613 [volume] => 28207 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 134.34 [chn_per] => 0.43 [ttl_trd_qty] => 96613 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 134.35 [chn_per] => 0.43 [ttl_trd_qty] => 100443 [volume] => 3830 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 133.85 [chn_per] => 0.06 [ttl_trd_qty] => 108065 [volume] => 7622 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 133.83 [chn_per] => 0.04 [ttl_trd_qty] => 112736 [volume] => 4671 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 133.97 [chn_per] => 0.15 [ttl_trd_qty] => 113470 [volume] => 734 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 133.97 [chn_per] => 0.15 [ttl_trd_qty] => 113470 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 134.58 [chn_per] => 0.61 [ttl_trd_qty] => 123933 [volume] => 10463 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 134.55 [chn_per] => 0.58 [ttl_trd_qty] => 128291 [volume] => 4358 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 134.48 [chn_per] => 0.53 [ttl_trd_qty] => 131122 [volume] => 2831 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 134.56 [chn_per] => 0.59 [ttl_trd_qty] => 133455 [volume] => 2333 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 134.37 [chn_per] => 0.45 [ttl_trd_qty] => 133498 [volume] => 43 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 134.42 [chn_per] => 0.49 [ttl_trd_qty] => 140536 [volume] => 7038 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 134.2 [chn_per] => 0.32 [ttl_trd_qty] => 142472 [volume] => 1936 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 134 [chn_per] => 0.17 [ttl_trd_qty] => 158499 [volume] => 16027 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 133.4 [high_price] => 135.09 [low_price] => 132.5 [close_price] => 134 [chn_per] => 0.17 [ttl_trd_qty] => 158499 [volume] => 0 ) ) [ORIENTCER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 39.67 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 39.67 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 39.99 [chn_per] => 0.81 [ttl_trd_qty] => 954 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 39.95 [chn_per] => 0.71 [ttl_trd_qty] => 957 [volume] => 3 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 39.95 [chn_per] => 0.71 [ttl_trd_qty] => 957 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.31 [chn_per] => 1.61 [ttl_trd_qty] => 1606 [volume] => 649 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.02 [chn_per] => 0.88 [ttl_trd_qty] => 2821 [volume] => 1215 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.18 [chn_per] => 1.29 [ttl_trd_qty] => 3847 [volume] => 1026 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.18 [chn_per] => 1.29 [ttl_trd_qty] => 4354 [volume] => 507 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.18 [chn_per] => 1.29 [ttl_trd_qty] => 4354 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.31 [chn_per] => 1.61 [ttl_trd_qty] => 4571 [volume] => 217 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.31 [chn_per] => 1.61 [ttl_trd_qty] => 4571 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.2 [chn_per] => 1.34 [ttl_trd_qty] => 5116 [volume] => 545 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40 [chn_per] => 0.83 [ttl_trd_qty] => 8364 [volume] => 3248 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.27 [chn_per] => 1.51 [ttl_trd_qty] => 8516 [volume] => 152 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.09 [chn_per] => 1.06 [ttl_trd_qty] => 9571 [volume] => 1055 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.09 [chn_per] => 1.06 [ttl_trd_qty] => 9571 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.05 [chn_per] => 0.96 [ttl_trd_qty] => 11366 [volume] => 1795 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.01 [chn_per] => 0.86 [ttl_trd_qty] => 11596 [volume] => 230 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 39.83 [chn_per] => 0.4 [ttl_trd_qty] => 11699 [volume] => 103 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.29 [chn_per] => 1.56 [ttl_trd_qty] => 13073 [volume] => 1374 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.01 [chn_per] => 0.86 [ttl_trd_qty] => 13976 [volume] => 903 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.03 [chn_per] => 0.91 [ttl_trd_qty] => 14342 [volume] => 366 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.5 [close_price] => 40.22 [chn_per] => 1.39 [ttl_trd_qty] => 14543 [volume] => 201 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.41 [close_price] => 39.56 [chn_per] => -0.28 [ttl_trd_qty] => 17164 [volume] => 2621 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 40.4 [high_price] => 40.48 [low_price] => 39.41 [close_price] => 39.56 [chn_per] => -0.28 [ttl_trd_qty] => 17164 [volume] => 0 ) ) [ORIENTELEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 175.5 [high_price] => 177.46 [low_price] => 175.5 [close_price] => 175.9 [chn_per] => 0.25 [ttl_trd_qty] => 1466 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 175.5 [high_price] => 178.9 [low_price] => 175.5 [close_price] => 178.48 [chn_per] => 1.72 [ttl_trd_qty] => 15049 [volume] => 13583 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 175.5 [high_price] => 179 [low_price] => 175.5 [close_price] => 178.33 [chn_per] => 1.64 [ttl_trd_qty] => 25502 [volume] => 10453 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 175.5 [high_price] => 179.29 [low_price] => 175.5 [close_price] => 178.42 [chn_per] => 1.69 [ttl_trd_qty] => 42239 [volume] => 16737 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 175.5 [high_price] => 179.29 [low_price] => 175.5 [close_price] => 177.94 [chn_per] => 1.41 [ttl_trd_qty] => 46303 [volume] => 4064 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 175.5 [high_price] => 179.29 [low_price] => 175.5 [close_price] => 178.26 [chn_per] => 1.6 [ttl_trd_qty] => 47978 [volume] => 1675 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 175.5 [high_price] => 179.29 [low_price] => 175.5 [close_price] => 177.44 [chn_per] => 1.13 [ttl_trd_qty] => 49765 [volume] => 1787 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 175.5 [high_price] => 179.29 [low_price] => 175.5 [close_price] => 177.44 [chn_per] => 1.13 [ttl_trd_qty] => 49765 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 175.5 [high_price] => 179.7 [low_price] => 175.5 [close_price] => 178.56 [chn_per] => 1.77 [ttl_trd_qty] => 64955 [volume] => 15190 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 175.5 [high_price] => 179.7 [low_price] => 175.5 [close_price] => 178.56 [chn_per] => 1.77 [ttl_trd_qty] => 64955 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 175.5 [high_price] => 179.7 [low_price] => 175.5 [close_price] => 177.5 [chn_per] => 1.16 [ttl_trd_qty] => 66664 [volume] => 1709 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 175.5 [high_price] => 179.7 [low_price] => 175.5 [close_price] => 177.63 [chn_per] => 1.24 [ttl_trd_qty] => 70027 [volume] => 3363 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 175.5 [high_price] => 179.7 [low_price] => 175.5 [close_price] => 177.53 [chn_per] => 1.18 [ttl_trd_qty] => 71204 [volume] => 1177 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 175.5 [high_price] => 180.95 [low_price] => 175.5 [close_price] => 180.3 [chn_per] => 2.76 [ttl_trd_qty] => 106816 [volume] => 35612 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 175.5 [high_price] => 180.95 [low_price] => 175.5 [close_price] => 179.7 [chn_per] => 2.42 [ttl_trd_qty] => 112919 [volume] => 6103 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 175.5 [high_price] => 180.95 [low_price] => 175.5 [close_price] => 179.7 [chn_per] => 2.42 [ttl_trd_qty] => 112919 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 175.5 [high_price] => 180.95 [low_price] => 175.5 [close_price] => 179.76 [chn_per] => 2.45 [ttl_trd_qty] => 117388 [volume] => 4469 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 175.5 [high_price] => 180.95 [low_price] => 175.5 [close_price] => 179.71 [chn_per] => 2.42 [ttl_trd_qty] => 119662 [volume] => 2274 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 175.5 [high_price] => 180.95 [low_price] => 175.5 [close_price] => 179.99 [chn_per] => 2.58 [ttl_trd_qty] => 121414 [volume] => 1752 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 175.5 [high_price] => 180.95 [low_price] => 175.5 [close_price] => 179.83 [chn_per] => 2.49 [ttl_trd_qty] => 128353 [volume] => 6939 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 175.5 [high_price] => 180.95 [low_price] => 175.5 [close_price] => 179.83 [chn_per] => 2.49 [ttl_trd_qty] => 128353 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 175.5 [high_price] => 181.28 [low_price] => 175.5 [close_price] => 180.96 [chn_per] => 3.13 [ttl_trd_qty] => 164354 [volume] => 36001 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 175.5 [high_price] => 181.28 [low_price] => 175.5 [close_price] => 180.98 [chn_per] => 3.15 [ttl_trd_qty] => 180578 [volume] => 16224 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 175.5 [high_price] => 181.28 [low_price] => 175.5 [close_price] => 180.9 [chn_per] => 3.1 [ttl_trd_qty] => 198220 [volume] => 17642 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 175.5 [high_price] => 181.28 [low_price] => 175.5 [close_price] => 180.9 [chn_per] => 3.1 [ttl_trd_qty] => 198220 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 175.5 [high_price] => 181.28 [low_price] => 175.5 [close_price] => 179.2 [chn_per] => 2.13 [ttl_trd_qty] => 227016 [volume] => 28796 ) ) [ORIENTHOT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 140.88 [close_price] => 141.03 [chn_per] => 0.11 [ttl_trd_qty] => 8888 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 140.88 [close_price] => 141.03 [chn_per] => -0.31 [ttl_trd_qty] => 8888 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.18 [chn_per] => -0.5 [ttl_trd_qty] => 36506 [volume] => 27618 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.14 [chn_per] => -0.5 [ttl_trd_qty] => 44409 [volume] => 7903 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.14 [chn_per] => -0.27 [ttl_trd_qty] => 44409 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.5 [chn_per] => -0.27 [ttl_trd_qty] => 50843 [volume] => 6434 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.06 [chn_per] => -0.58 [ttl_trd_qty] => 64892 [volume] => 14049 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.52 [chn_per] => -0.26 [ttl_trd_qty] => 67709 [volume] => 2817 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.5 [chn_per] => -0.26 [ttl_trd_qty] => 68483 [volume] => 774 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.5 [chn_per] => -0.27 [ttl_trd_qty] => 86317 [volume] => 17834 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.5 [chn_per] => -0.27 [ttl_trd_qty] => 99363 [volume] => 13046 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.5 [chn_per] => -0.27 [ttl_trd_qty] => 99363 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.06 [chn_per] => -0.26 [ttl_trd_qty] => 102927 [volume] => 3564 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.23 [chn_per] => -0.46 [ttl_trd_qty] => 120901 [volume] => 17974 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 140.37 [chn_per] => -0.36 [ttl_trd_qty] => 122769 [volume] => 1868 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 139.45 [chn_per] => -1.02 [ttl_trd_qty] => 140803 [volume] => 18034 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 139.45 [chn_per] => -1.11 [ttl_trd_qty] => 140803 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 139.15 [chn_per] => -1.23 [ttl_trd_qty] => 151501 [volume] => 10698 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 139.37 [chn_per] => -1.26 [ttl_trd_qty] => 151716 [volume] => 215 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 139.38 [chn_per] => -1.26 [ttl_trd_qty] => 153228 [volume] => 1512 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 139.34 [chn_per] => -1.09 [ttl_trd_qty] => 154985 [volume] => 1757 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 139.25 [chn_per] => -1.16 [ttl_trd_qty] => 158972 [volume] => 3987 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 139 [chn_per] => -1.33 [ttl_trd_qty] => 189392 [volume] => 30420 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 139 [close_price] => 139.01 [chn_per] => -1.24 [ttl_trd_qty] => 190729 [volume] => 1337 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 135.2 [close_price] => 135.56 [chn_per] => -3.78 [ttl_trd_qty] => 327577 [volume] => 136848 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 141.45 [high_price] => 142.47 [low_price] => 135.2 [close_price] => 135.56 [chn_per] => -3.29 [ttl_trd_qty] => 327577 [volume] => 0 ) ) [ORIENTPPR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 16.8 [high_price] => 16.8 [low_price] => 16.8 [close_price] => 16.8 [chn_per] => 0.12 [ttl_trd_qty] => 516 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 16.8 [high_price] => 16.99 [low_price] => 16.8 [close_price] => 16.99 [chn_per] => 1.25 [ttl_trd_qty] => 17174 [volume] => 16658 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 16.8 [high_price] => 16.99 [low_price] => 16.8 [close_price] => 16.92 [chn_per] => 0.83 [ttl_trd_qty] => 18628 [volume] => 1454 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 16.8 [high_price] => 16.99 [low_price] => 16.8 [close_price] => 16.92 [chn_per] => 0.83 [ttl_trd_qty] => 18628 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 16.8 [high_price] => 17 [low_price] => 16.8 [close_price] => 17 [chn_per] => 1.31 [ttl_trd_qty] => 24208 [volume] => 5580 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 16.8 [high_price] => 17 [low_price] => 16.8 [close_price] => 17 [chn_per] => 1.31 [ttl_trd_qty] => 24208 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.92 [chn_per] => 0.83 [ttl_trd_qty] => 56639 [volume] => 32431 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.92 [chn_per] => 0.83 [ttl_trd_qty] => 56862 [volume] => 223 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.92 [chn_per] => 0.83 [ttl_trd_qty] => 56862 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.94 [chn_per] => 0.95 [ttl_trd_qty] => 57471 [volume] => 609 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.95 [chn_per] => 1.01 [ttl_trd_qty] => 61035 [volume] => 3564 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.86 [chn_per] => 0.48 [ttl_trd_qty] => 64280 [volume] => 3245 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.85 [chn_per] => 0.42 [ttl_trd_qty] => 77648 [volume] => 13368 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.85 [chn_per] => 0.42 [ttl_trd_qty] => 96459 [volume] => 18811 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.85 [chn_per] => 0.42 [ttl_trd_qty] => 100579 [volume] => 4120 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.89 [chn_per] => 0.66 [ttl_trd_qty] => 100902 [volume] => 323 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.81 [chn_per] => 0.18 [ttl_trd_qty] => 107797 [volume] => 6895 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.86 [chn_per] => 0.48 [ttl_trd_qty] => 120241 [volume] => 12444 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.95 [chn_per] => 1.01 [ttl_trd_qty] => 120578 [volume] => 337 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.95 [chn_per] => 1.01 [ttl_trd_qty] => 120578 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.85 [chn_per] => 0.42 [ttl_trd_qty] => 124302 [volume] => 3724 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.91 [chn_per] => 0.77 [ttl_trd_qty] => 124477 [volume] => 175 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.87 [chn_per] => 0.54 [ttl_trd_qty] => 131735 [volume] => 7258 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.85 [chn_per] => 0.42 [ttl_trd_qty] => 152944 [volume] => 21209 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 16.89 [chn_per] => 0.66 [ttl_trd_qty] => 155453 [volume] => 2509 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 16.8 [high_price] => 17.1 [low_price] => 16.8 [close_price] => 17.08 [chn_per] => 1.79 [ttl_trd_qty] => 165436 [volume] => 9983 ) ) [ORIENTTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 246.06 [high_price] => 246.85 [low_price] => 246.06 [close_price] => 246.85 [chn_per] => 0 [ttl_trd_qty] => 1962 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 246.06 [close_price] => 249.64 [chn_per] => 1.13 [ttl_trd_qty] => 5147 [volume] => 3185 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 246.06 [close_price] => 247.72 [chn_per] => 0.35 [ttl_trd_qty] => 9035 [volume] => 3888 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 246.06 [close_price] => 248.06 [chn_per] => 0.49 [ttl_trd_qty] => 10151 [volume] => 1116 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 246.06 [close_price] => 247.5 [chn_per] => 0.26 [ttl_trd_qty] => 11392 [volume] => 1241 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 246.06 [close_price] => 247.44 [chn_per] => 0.24 [ttl_trd_qty] => 12313 [volume] => 921 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 246.06 [close_price] => 246.98 [chn_per] => 0.05 [ttl_trd_qty] => 15811 [volume] => 3498 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 246.06 [close_price] => 246.98 [chn_per] => 0.05 [ttl_trd_qty] => 15811 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 246.06 [close_price] => 247.42 [chn_per] => 0.23 [ttl_trd_qty] => 18314 [volume] => 2503 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 246.06 [close_price] => 247.42 [chn_per] => 0.23 [ttl_trd_qty] => 18314 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 245 [close_price] => 245.56 [chn_per] => -0.52 [ttl_trd_qty] => 35455 [volume] => 17141 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 245 [close_price] => 245 [chn_per] => -0.75 [ttl_trd_qty] => 37413 [volume] => 1958 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 244.63 [close_price] => 245.32 [chn_per] => -0.62 [ttl_trd_qty] => 38715 [volume] => 1302 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 244.63 [close_price] => 245.4 [chn_per] => -0.59 [ttl_trd_qty] => 41397 [volume] => 2682 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 244.55 [close_price] => 244.57 [chn_per] => -0.92 [ttl_trd_qty] => 42254 [volume] => 857 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 244.55 [close_price] => 244.57 [chn_per] => -0.92 [ttl_trd_qty] => 42254 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 244.15 [close_price] => 244.25 [chn_per] => -1.05 [ttl_trd_qty] => 43876 [volume] => 1622 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 244.15 [close_price] => 244.66 [chn_per] => -0.89 [ttl_trd_qty] => 44552 [volume] => 676 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 243.6 [close_price] => 243.85 [chn_per] => -1.22 [ttl_trd_qty] => 51172 [volume] => 6620 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 243 [close_price] => 243 [chn_per] => -1.56 [ttl_trd_qty] => 53186 [volume] => 2014 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 243 [close_price] => 243 [chn_per] => -1.56 [ttl_trd_qty] => 53186 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 242.82 [close_price] => 244.45 [chn_per] => -0.97 [ttl_trd_qty] => 56343 [volume] => 3157 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 242.82 [close_price] => 243.93 [chn_per] => -1.18 [ttl_trd_qty] => 57853 [volume] => 1510 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 242.82 [close_price] => 244.08 [chn_per] => -1.12 [ttl_trd_qty] => 59567 [volume] => 1714 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 242.82 [close_price] => 244.08 [chn_per] => -1.12 [ttl_trd_qty] => 59567 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 246.06 [high_price] => 249.65 [low_price] => 242.82 [close_price] => 244 [chn_per] => -1.15 [ttl_trd_qty] => 71181 [volume] => 11614 ) ) [ORISSAMINE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 4014.3 [close_price] => 4043.8 [chn_per] => 0.8 [ttl_trd_qty] => 219 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3981.6 [close_price] => 3996.9 [chn_per] => -0.37 [ttl_trd_qty] => 795 [volume] => 576 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3981.6 [close_price] => 3998 [chn_per] => -0.34 [ttl_trd_qty] => 966 [volume] => 171 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3981.6 [close_price] => 4004.6 [chn_per] => -0.18 [ttl_trd_qty] => 1183 [volume] => 217 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3981.6 [close_price] => 4033 [chn_per] => 0.53 [ttl_trd_qty] => 1405 [volume] => 222 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3981.6 [close_price] => 4020.2 [chn_per] => 0.21 [ttl_trd_qty] => 1743 [volume] => 338 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3981.6 [close_price] => 4016.9 [chn_per] => 0.13 [ttl_trd_qty] => 1855 [volume] => 112 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3981.6 [close_price] => 4016.9 [chn_per] => 0.13 [ttl_trd_qty] => 1855 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3981.6 [close_price] => 4014.1 [chn_per] => 0.06 [ttl_trd_qty] => 1888 [volume] => 33 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3981.6 [close_price] => 4014.1 [chn_per] => 0.06 [ttl_trd_qty] => 1888 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3974.5 [close_price] => 3979.8 [chn_per] => -0.8 [ttl_trd_qty] => 2417 [volume] => 529 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3974.5 [close_price] => 3983.2 [chn_per] => -0.71 [ttl_trd_qty] => 2636 [volume] => 219 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3974.5 [close_price] => 3983.6 [chn_per] => -0.7 [ttl_trd_qty] => 2980 [volume] => 344 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3974.5 [close_price] => 4002.2 [chn_per] => -0.24 [ttl_trd_qty] => 3652 [volume] => 672 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3974.5 [close_price] => 4002.1 [chn_per] => -0.24 [ttl_trd_qty] => 3781 [volume] => 129 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3974.5 [close_price] => 4002.1 [chn_per] => -0.24 [ttl_trd_qty] => 3781 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4059.6 [high_price] => 4059.6 [low_price] => 3974.5 [close_price] => 3993.5 [chn_per] => -0.45 [ttl_trd_qty] => 4160 [volume] => 379 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4059.6 [high_price] => 4088.9 [low_price] => 3974.5 [close_price] => 4030 [chn_per] => 0.46 [ttl_trd_qty] => 6046 [volume] => 1886 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4059.6 [high_price] => 4088.9 [low_price] => 3974.5 [close_price] => 4023.8 [chn_per] => 0.3 [ttl_trd_qty] => 6214 [volume] => 168 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4059.6 [high_price] => 4088.9 [low_price] => 3974.5 [close_price] => 4001.1 [chn_per] => -0.26 [ttl_trd_qty] => 6935 [volume] => 721 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4059.6 [high_price] => 4088.9 [low_price] => 3974.5 [close_price] => 4001.1 [chn_per] => -0.26 [ttl_trd_qty] => 6935 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4059.6 [high_price] => 4088.9 [low_price] => 3974.5 [close_price] => 4013.8 [chn_per] => 0.05 [ttl_trd_qty] => 6999 [volume] => 64 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4059.6 [high_price] => 4088.9 [low_price] => 3974.5 [close_price] => 3995.7 [chn_per] => -0.4 [ttl_trd_qty] => 7104 [volume] => 105 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4059.6 [high_price] => 4088.9 [low_price] => 3974.5 [close_price] => 4005 [chn_per] => -0.17 [ttl_trd_qty] => 7228 [volume] => 124 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4059.6 [high_price] => 4088.9 [low_price] => 3974.5 [close_price] => 4005 [chn_per] => -0.17 [ttl_trd_qty] => 7228 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4059.6 [high_price] => 4088.9 [low_price] => 3972 [close_price] => 3975 [chn_per] => -0.91 [ttl_trd_qty] => 7960 [volume] => 732 ) ) [ORKLAINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 611 [high_price] => 614.5 [low_price] => 611 [close_price] => 611 [chn_per] => -0.38 [ttl_trd_qty] => 282 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 611 [high_price] => 614.5 [low_price] => 610 [close_price] => 610.85 [chn_per] => -0.4 [ttl_trd_qty] => 767 [volume] => 485 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 611 [high_price] => 614.5 [low_price] => 610 [close_price] => 610.85 [chn_per] => -0.4 [ttl_trd_qty] => 767 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 611 [high_price] => 614.5 [low_price] => 610 [close_price] => 611.65 [chn_per] => -0.27 [ttl_trd_qty] => 1383 [volume] => 616 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 611 [high_price] => 614.5 [low_price] => 610 [close_price] => 610.3 [chn_per] => -0.49 [ttl_trd_qty] => 1766 [volume] => 383 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 611 [high_price] => 614.5 [low_price] => 609.5 [close_price] => 609.65 [chn_per] => -0.6 [ttl_trd_qty] => 2920 [volume] => 1154 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 611 [high_price] => 614.5 [low_price] => 609.5 [close_price] => 609.9 [chn_per] => -0.55 [ttl_trd_qty] => 3607 [volume] => 687 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 611 [high_price] => 614.5 [low_price] => 609.5 [close_price] => 609.6 [chn_per] => -0.6 [ttl_trd_qty] => 3934 [volume] => 327 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 611 [high_price] => 614.5 [low_price] => 609.5 [close_price] => 609.55 [chn_per] => -0.61 [ttl_trd_qty] => 4111 [volume] => 177 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 611 [high_price] => 614.5 [low_price] => 607.5 [close_price] => 608 [chn_per] => -0.86 [ttl_trd_qty] => 6246 [volume] => 2135 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 611 [high_price] => 614.5 [low_price] => 607.5 [close_price] => 608 [chn_per] => -0.86 [ttl_trd_qty] => 6246 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 611 [high_price] => 614.5 [low_price] => 607.1 [close_price] => 607.8 [chn_per] => -0.9 [ttl_trd_qty] => 8555 [volume] => 2309 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 611 [high_price] => 614.5 [low_price] => 607.1 [close_price] => 607.8 [chn_per] => -0.9 [ttl_trd_qty] => 8555 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 611 [high_price] => 614.5 [low_price] => 607 [close_price] => 607.55 [chn_per] => -0.94 [ttl_trd_qty] => 10302 [volume] => 1747 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 611 [high_price] => 614.5 [low_price] => 607 [close_price] => 608.1 [chn_per] => -0.85 [ttl_trd_qty] => 10380 [volume] => 78 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 611 [high_price] => 614.5 [low_price] => 607 [close_price] => 608 [chn_per] => -0.86 [ttl_trd_qty] => 11454 [volume] => 1074 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 611 [high_price] => 614.5 [low_price] => 607 [close_price] => 608 [chn_per] => -0.86 [ttl_trd_qty] => 11454 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 611 [high_price] => 614.5 [low_price] => 607 [close_price] => 608.15 [chn_per] => -0.84 [ttl_trd_qty] => 12119 [volume] => 665 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 611 [high_price] => 614.5 [low_price] => 607 [close_price] => 608.5 [chn_per] => -0.78 [ttl_trd_qty] => 12781 [volume] => 662 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 611 [high_price] => 614.5 [low_price] => 607 [close_price] => 608.5 [chn_per] => -0.78 [ttl_trd_qty] => 12781 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 611 [high_price] => 614.5 [low_price] => 606.15 [close_price] => 606.2 [chn_per] => -1.16 [ttl_trd_qty] => 14886 [volume] => 2105 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 611 [high_price] => 614.5 [low_price] => 605 [close_price] => 605.2 [chn_per] => -1.32 [ttl_trd_qty] => 17175 [volume] => 2289 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 611 [high_price] => 614.5 [low_price] => 600 [close_price] => 603.8 [chn_per] => -1.55 [ttl_trd_qty] => 24715 [volume] => 7540 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 611 [high_price] => 614.5 [low_price] => 600 [close_price] => 602.15 [chn_per] => -1.82 [ttl_trd_qty] => 25190 [volume] => 475 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 611 [high_price] => 614.5 [low_price] => 600 [close_price] => 602.15 [chn_per] => -1.82 [ttl_trd_qty] => 25190 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 611 [high_price] => 614.5 [low_price] => 597.5 [close_price] => 600 [chn_per] => -2.17 [ttl_trd_qty] => 34530 [volume] => 9340 ) ) [OSIAHYPER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.22 [close_price] => 3.3 [chn_per] => 4.43 [ttl_trd_qty] => 6883 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.22 [close_price] => 3.28 [chn_per] => 3.8 [ttl_trd_qty] => 29073 [volume] => 22190 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.16 [close_price] => 3.16 [chn_per] => 0 [ttl_trd_qty] => 56800 [volume] => 27727 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.16 [close_price] => 3.16 [chn_per] => 0 [ttl_trd_qty] => 56800 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.2 [chn_per] => 1.27 [ttl_trd_qty] => 93386 [volume] => 36586 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.2 [chn_per] => 1.27 [ttl_trd_qty] => 93386 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.2 [chn_per] => 1.27 [ttl_trd_qty] => 125400 [volume] => 32014 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.2 [chn_per] => 1.27 [ttl_trd_qty] => 129021 [volume] => 3621 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.2 [chn_per] => 1.27 [ttl_trd_qty] => 129021 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.23 [chn_per] => 2.22 [ttl_trd_qty] => 145115 [volume] => 16094 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.21 [chn_per] => 1.58 [ttl_trd_qty] => 147341 [volume] => 2226 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.24 [chn_per] => 2.53 [ttl_trd_qty] => 150690 [volume] => 3349 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.2 [chn_per] => 1.27 [ttl_trd_qty] => 154226 [volume] => 3536 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.27 [chn_per] => 3.48 [ttl_trd_qty] => 162038 [volume] => 7812 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.27 [chn_per] => 3.48 [ttl_trd_qty] => 163161 [volume] => 1123 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.26 [chn_per] => 3.16 [ttl_trd_qty] => 169384 [volume] => 6223 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.26 [chn_per] => 3.16 [ttl_trd_qty] => 190039 [volume] => 20655 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.26 [chn_per] => 3.16 [ttl_trd_qty] => 193794 [volume] => 3755 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.25 [chn_per] => 2.85 [ttl_trd_qty] => 193977 [volume] => 183 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.25 [chn_per] => 2.85 [ttl_trd_qty] => 193977 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.26 [chn_per] => 3.16 [ttl_trd_qty] => 199878 [volume] => 5901 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.26 [chn_per] => 3.16 [ttl_trd_qty] => 199878 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.25 [chn_per] => 2.85 [ttl_trd_qty] => 211539 [volume] => 11661 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.23 [chn_per] => 2.22 [ttl_trd_qty] => 219693 [volume] => 8154 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.21 [chn_per] => 1.58 [ttl_trd_qty] => 239360 [volume] => 19667 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3.22 [high_price] => 3.3 [low_price] => 3.15 [close_price] => 3.26 [chn_per] => 3.16 [ttl_trd_qty] => 295037 [volume] => 55677 ) ) [OSWALAGRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 42.08 [high_price] => 42.08 [low_price] => 42.08 [close_price] => 42.08 [chn_per] => 0.48 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 42.08 [high_price] => 42.79 [low_price] => 41.01 [close_price] => 41.01 [chn_per] => -2.08 [ttl_trd_qty] => 430 [volume] => 428 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 42.08 [high_price] => 42.79 [low_price] => 41.01 [close_price] => 42.6 [chn_per] => 1.72 [ttl_trd_qty] => 530 [volume] => 100 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 42.08 [high_price] => 42.79 [low_price] => 41.01 [close_price] => 42.6 [chn_per] => 1.72 [ttl_trd_qty] => 530 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 41.83 [chn_per] => -0.12 [ttl_trd_qty] => 8814 [volume] => 8284 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 41.83 [chn_per] => -0.12 [ttl_trd_qty] => 8814 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 42 [chn_per] => 0.29 [ttl_trd_qty] => 11649 [volume] => 2835 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 42 [chn_per] => 0.29 [ttl_trd_qty] => 12290 [volume] => 641 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 42 [chn_per] => 0.29 [ttl_trd_qty] => 12290 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 42 [chn_per] => 0.29 [ttl_trd_qty] => 12726 [volume] => 436 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 42 [chn_per] => 0.29 [ttl_trd_qty] => 12769 [volume] => 43 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 42 [chn_per] => 0.29 [ttl_trd_qty] => 12871 [volume] => 102 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 41.76 [chn_per] => -0.29 [ttl_trd_qty] => 12891 [volume] => 20 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 41.76 [chn_per] => -0.29 [ttl_trd_qty] => 12891 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 42 [chn_per] => 0.29 [ttl_trd_qty] => 13801 [volume] => 910 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 42 [chn_per] => 0.29 [ttl_trd_qty] => 13811 [volume] => 10 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 42 [chn_per] => 0.29 [ttl_trd_qty] => 13811 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 42 [chn_per] => 0.29 [ttl_trd_qty] => 13811 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 41.75 [chn_per] => -0.31 [ttl_trd_qty] => 15290 [volume] => 1479 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 41.75 [chn_per] => -0.31 [ttl_trd_qty] => 15290 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 42 [chn_per] => 0.29 [ttl_trd_qty] => 15842 [volume] => 552 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41.01 [close_price] => 42 [chn_per] => 0.29 [ttl_trd_qty] => 15842 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41 [close_price] => 41.21 [chn_per] => -1.6 [ttl_trd_qty] => 27567 [volume] => 11725 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41 [close_price] => 41.22 [chn_per] => -1.58 [ttl_trd_qty] => 27965 [volume] => 398 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41 [close_price] => 41.22 [chn_per] => -1.58 [ttl_trd_qty] => 28468 [volume] => 503 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 42.08 [high_price] => 42.8 [low_price] => 41 [close_price] => 41.97 [chn_per] => 0.21 [ttl_trd_qty] => 28983 [volume] => 515 ) ) [OSWALGREEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 22.99 [high_price] => 22.99 [low_price] => 22.99 [close_price] => 22.99 [chn_per] => 0.92 [ttl_trd_qty] => 46 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 22.99 [high_price] => 23.03 [low_price] => 22.73 [close_price] => 22.9 [chn_per] => 0.53 [ttl_trd_qty] => 20458 [volume] => 20412 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 22.99 [high_price] => 23.03 [low_price] => 22.73 [close_price] => 22.9 [chn_per] => 0.53 [ttl_trd_qty] => 20458 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 22.99 [high_price] => 23.09 [low_price] => 22.73 [close_price] => 23.09 [chn_per] => 1.36 [ttl_trd_qty] => 44361 [volume] => 23903 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 22.99 [high_price] => 23.09 [low_price] => 22.73 [close_price] => 22.89 [chn_per] => 0.48 [ttl_trd_qty] => 48148 [volume] => 3787 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 22.99 [high_price] => 23.09 [low_price] => 22.73 [close_price] => 22.9 [chn_per] => 0.53 [ttl_trd_qty] => 60973 [volume] => 12825 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 22.99 [high_price] => 23.09 [low_price] => 22.73 [close_price] => 22.9 [chn_per] => 0.53 [ttl_trd_qty] => 63528 [volume] => 2555 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 22.99 [high_price] => 23.09 [low_price] => 22.73 [close_price] => 22.94 [chn_per] => 0.7 [ttl_trd_qty] => 66884 [volume] => 3356 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 22.99 [high_price] => 23.09 [low_price] => 22.73 [close_price] => 22.94 [chn_per] => 0.7 [ttl_trd_qty] => 67228 [volume] => 344 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 22.99 [high_price] => 23.09 [low_price] => 22.73 [close_price] => 23 [chn_per] => 0.97 [ttl_trd_qty] => 67739 [volume] => 511 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 22.99 [high_price] => 23.09 [low_price] => 22.73 [close_price] => 23 [chn_per] => 0.97 [ttl_trd_qty] => 67739 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 23 [chn_per] => 0.97 [ttl_trd_qty] => 84388 [volume] => 16649 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 23 [chn_per] => 0.97 [ttl_trd_qty] => 84388 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 22.9 [chn_per] => 0.53 [ttl_trd_qty] => 91894 [volume] => 7506 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 22.9 [chn_per] => 0.53 [ttl_trd_qty] => 94894 [volume] => 3000 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 23.02 [chn_per] => 1.05 [ttl_trd_qty] => 100233 [volume] => 5339 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 23.02 [chn_per] => 1.05 [ttl_trd_qty] => 100233 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 22.88 [chn_per] => 0.44 [ttl_trd_qty] => 102835 [volume] => 2602 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 22.91 [chn_per] => 0.57 [ttl_trd_qty] => 103337 [volume] => 502 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 22.91 [chn_per] => 0.57 [ttl_trd_qty] => 103337 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 23.01 [chn_per] => 1.01 [ttl_trd_qty] => 110234 [volume] => 6897 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 22.94 [chn_per] => 0.7 [ttl_trd_qty] => 114063 [volume] => 3829 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 23.08 [chn_per] => 1.32 [ttl_trd_qty] => 118792 [volume] => 4729 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 22.96 [chn_per] => 0.79 [ttl_trd_qty] => 119364 [volume] => 572 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 22.96 [chn_per] => 0.79 [ttl_trd_qty] => 119364 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 22.99 [high_price] => 23.21 [low_price] => 22.73 [close_price] => 22.88 [chn_per] => 0.44 [ttl_trd_qty] => 131823 [volume] => 12459 ) ) [OSWALPUMPS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 427 [high_price] => 428 [low_price] => 424.2 [close_price] => 426.7 [chn_per] => 0.79 [ttl_trd_qty] => 7387 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 427 [high_price] => 430 [low_price] => 424.2 [close_price] => 426.6 [chn_per] => 0.77 [ttl_trd_qty] => 61631 [volume] => 54244 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 427 [high_price] => 430 [low_price] => 424.2 [close_price] => 426.6 [chn_per] => 0.77 [ttl_trd_qty] => 61631 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 427 [high_price] => 430 [low_price] => 424.05 [close_price] => 425.15 [chn_per] => 0.43 [ttl_trd_qty] => 127926 [volume] => 66295 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 427 [high_price] => 430 [low_price] => 422.55 [close_price] => 424.1 [chn_per] => 0.18 [ttl_trd_qty] => 142767 [volume] => 14841 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 427 [high_price] => 430 [low_price] => 422.55 [close_price] => 424 [chn_per] => 0.15 [ttl_trd_qty] => 160246 [volume] => 17479 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 427 [high_price] => 430 [low_price] => 422.55 [close_price] => 423.5 [chn_per] => 0.04 [ttl_trd_qty] => 174496 [volume] => 14250 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 427 [high_price] => 430 [low_price] => 422.55 [close_price] => 426 [chn_per] => 0.63 [ttl_trd_qty] => 197304 [volume] => 22808 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 427 [high_price] => 430 [low_price] => 422.55 [close_price] => 427.85 [chn_per] => 1.06 [ttl_trd_qty] => 216231 [volume] => 18927 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 427 [high_price] => 430 [low_price] => 422.55 [close_price] => 427.15 [chn_per] => 0.9 [ttl_trd_qty] => 226382 [volume] => 10151 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 427 [high_price] => 430 [low_price] => 422.55 [close_price] => 427.15 [chn_per] => 0.9 [ttl_trd_qty] => 226382 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 427 [high_price] => 430 [low_price] => 422.55 [close_price] => 424.8 [chn_per] => 0.34 [ttl_trd_qty] => 246520 [volume] => 20138 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 427 [high_price] => 430 [low_price] => 422.55 [close_price] => 424.8 [chn_per] => 0.34 [ttl_trd_qty] => 246520 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 427 [high_price] => 430 [low_price] => 420.2 [close_price] => 421.55 [chn_per] => -0.43 [ttl_trd_qty] => 276606 [volume] => 30086 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 427 [high_price] => 430 [low_price] => 420.2 [close_price] => 420.8 [chn_per] => -0.6 [ttl_trd_qty] => 278725 [volume] => 2119 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 427 [high_price] => 430 [low_price] => 420 [close_price] => 421 [chn_per] => -0.56 [ttl_trd_qty] => 288011 [volume] => 9286 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 427 [high_price] => 430 [low_price] => 420 [close_price] => 421 [chn_per] => -0.56 [ttl_trd_qty] => 288011 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 427 [high_price] => 430 [low_price] => 420 [close_price] => 420.4 [chn_per] => -0.7 [ttl_trd_qty] => 297200 [volume] => 9189 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 427 [high_price] => 430 [low_price] => 419.6 [close_price] => 420 [chn_per] => -0.79 [ttl_trd_qty] => 306059 [volume] => 8859 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 427 [high_price] => 430 [low_price] => 419.6 [close_price] => 420 [chn_per] => -0.79 [ttl_trd_qty] => 306059 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 427 [high_price] => 430 [low_price] => 419.2 [close_price] => 419.45 [chn_per] => -0.92 [ttl_trd_qty] => 317015 [volume] => 10956 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 427 [high_price] => 430 [low_price] => 419 [close_price] => 419.25 [chn_per] => -0.97 [ttl_trd_qty] => 328505 [volume] => 11490 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 427 [high_price] => 430 [low_price] => 416 [close_price] => 419.55 [chn_per] => -0.9 [ttl_trd_qty] => 357068 [volume] => 28563 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 427 [high_price] => 430 [low_price] => 416 [close_price] => 418.4 [chn_per] => -1.17 [ttl_trd_qty] => 367510 [volume] => 10442 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 427 [high_price] => 430 [low_price] => 416 [close_price] => 418.4 [chn_per] => -1.17 [ttl_trd_qty] => 367510 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 427 [high_price] => 430 [low_price] => 416 [close_price] => 417.55 [chn_per] => -1.37 [ttl_trd_qty] => 431152 [volume] => 63642 ) ) [PACEDIGITK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 204.78 [high_price] => 205.4 [low_price] => 204.2 [close_price] => 204.95 [chn_per] => 1.06 [ttl_trd_qty] => 60259 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 204.78 [high_price] => 211.89 [low_price] => 204.2 [close_price] => 211 [chn_per] => 4.04 [ttl_trd_qty] => 1088792 [volume] => 1028533 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 204.78 [high_price] => 211.89 [low_price] => 204.2 [close_price] => 211 [chn_per] => 4.04 [ttl_trd_qty] => 1088792 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 204.78 [high_price] => 213 [low_price] => 204.2 [close_price] => 211.3 [chn_per] => 4.19 [ttl_trd_qty] => 1859574 [volume] => 770782 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 204.78 [high_price] => 213 [low_price] => 204.2 [close_price] => 212.88 [chn_per] => 4.97 [ttl_trd_qty] => 2158652 [volume] => 299078 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 204.78 [high_price] => 213 [low_price] => 204.2 [close_price] => 212.42 [chn_per] => 4.74 [ttl_trd_qty] => 2429858 [volume] => 271206 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 214.02 [chn_per] => 5.53 [ttl_trd_qty] => 2976182 [volume] => 546324 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 212.71 [chn_per] => 4.88 [ttl_trd_qty] => 3186464 [volume] => 210282 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 211.29 [chn_per] => 4.18 [ttl_trd_qty] => 3305839 [volume] => 119375 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 209.13 [chn_per] => 3.12 [ttl_trd_qty] => 3606814 [volume] => 300975 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 209.13 [chn_per] => 3.12 [ttl_trd_qty] => 3606814 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 209.35 [chn_per] => 3.22 [ttl_trd_qty] => 3846093 [volume] => 239279 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 209.35 [chn_per] => 3.22 [ttl_trd_qty] => 3846093 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 208.28 [chn_per] => 2.7 [ttl_trd_qty] => 4004990 [volume] => 158897 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 208.3 [chn_per] => 2.71 [ttl_trd_qty] => 4076493 [volume] => 71503 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 210.25 [chn_per] => 3.67 [ttl_trd_qty] => 4292859 [volume] => 216366 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 210.25 [chn_per] => 3.67 [ttl_trd_qty] => 4292859 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 209.34 [chn_per] => 3.22 [ttl_trd_qty] => 4453131 [volume] => 160272 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 208.74 [chn_per] => 2.92 [ttl_trd_qty] => 4492387 [volume] => 39256 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 208.74 [chn_per] => 2.92 [ttl_trd_qty] => 4492387 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 209.08 [chn_per] => 3.09 [ttl_trd_qty] => 4542294 [volume] => 49907 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 209.16 [chn_per] => 3.13 [ttl_trd_qty] => 4662505 [volume] => 120211 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 209 [chn_per] => 3.05 [ttl_trd_qty] => 4714803 [volume] => 52298 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 207.99 [chn_per] => 2.55 [ttl_trd_qty] => 4818954 [volume] => 104151 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 207.99 [chn_per] => 2.55 [ttl_trd_qty] => 4818954 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 204.78 [high_price] => 214.8 [low_price] => 204.2 [close_price] => 208.8 [chn_per] => 2.95 [ttl_trd_qty] => 5240702 [volume] => 421748 ) ) [PAGEIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 42225 [high_price] => 42865 [low_price] => 42225 [close_price] => 42660 [chn_per] => 3.12 [ttl_trd_qty] => 2935 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 42225 [high_price] => 43090 [low_price] => 42225 [close_price] => 42620 [chn_per] => 3.02 [ttl_trd_qty] => 14807 [volume] => 11872 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 42225 [high_price] => 43090 [low_price] => 42225 [close_price] => 42565 [chn_per] => 2.89 [ttl_trd_qty] => 20112 [volume] => 5305 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 42225 [high_price] => 43090 [low_price] => 42225 [close_price] => 42560 [chn_per] => 2.88 [ttl_trd_qty] => 21806 [volume] => 1694 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 43000 [chn_per] => 3.94 [ttl_trd_qty] => 29532 [volume] => 7726 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 43000 [chn_per] => 3.94 [ttl_trd_qty] => 29532 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 42700 [chn_per] => 3.21 [ttl_trd_qty] => 33039 [volume] => 3507 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 42700 [chn_per] => 3.21 [ttl_trd_qty] => 33039 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 42730 [chn_per] => 3.29 [ttl_trd_qty] => 35078 [volume] => 2039 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 42695 [chn_per] => 3.2 [ttl_trd_qty] => 35850 [volume] => 772 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 42670 [chn_per] => 3.14 [ttl_trd_qty] => 36259 [volume] => 409 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 42635 [chn_per] => 3.06 [ttl_trd_qty] => 36502 [volume] => 243 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 42755 [chn_per] => 3.35 [ttl_trd_qty] => 37204 [volume] => 702 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 42875 [chn_per] => 3.64 [ttl_trd_qty] => 37820 [volume] => 616 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 42875 [chn_per] => 3.64 [ttl_trd_qty] => 37820 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 43185 [chn_per] => 4.39 [ttl_trd_qty] => 41755 [volume] => 3935 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 42225 [high_price] => 43200 [low_price] => 42225 [close_price] => 43185 [chn_per] => 4.39 [ttl_trd_qty] => 41755 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 42225 [high_price] => 43295 [low_price] => 42225 [close_price] => 43220 [chn_per] => 4.47 [ttl_trd_qty] => 44725 [volume] => 2970 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 42225 [high_price] => 43350 [low_price] => 42225 [close_price] => 43320 [chn_per] => 4.71 [ttl_trd_qty] => 45985 [volume] => 1260 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 42225 [high_price] => 43445 [low_price] => 42225 [close_price] => 43280 [chn_per] => 4.62 [ttl_trd_qty] => 48807 [volume] => 2822 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 42225 [high_price] => 43445 [low_price] => 42225 [close_price] => 43280 [chn_per] => 4.62 [ttl_trd_qty] => 48807 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 42225 [high_price] => 43855 [low_price] => 42225 [close_price] => 43750 [chn_per] => 5.75 [ttl_trd_qty] => 57354 [volume] => 8547 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 42225 [high_price] => 43855 [low_price] => 42225 [close_price] => 43500 [chn_per] => 5.15 [ttl_trd_qty] => 63170 [volume] => 5816 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 42225 [high_price] => 43855 [low_price] => 42225 [close_price] => 43625 [chn_per] => 5.45 [ttl_trd_qty] => 70237 [volume] => 7067 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 42225 [high_price] => 43855 [low_price] => 42225 [close_price] => 43560 [chn_per] => 5.29 [ttl_trd_qty] => 78417 [volume] => 8180 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 42225 [high_price] => 43855 [low_price] => 42225 [close_price] => 43560 [chn_per] => 5.29 [ttl_trd_qty] => 78417 [volume] => 0 ) ) [PAISALO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 60.1 [high_price] => 63.51 [low_price] => 60.1 [close_price] => 63.3 [chn_per] => 7.11 [ttl_trd_qty] => 2524833 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 60.1 [high_price] => 68.13 [low_price] => 60.1 [close_price] => 67.18 [chn_per] => 13.67 [ttl_trd_qty] => 20351397 [volume] => 17826564 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 60.1 [high_price] => 68.13 [low_price] => 60.1 [close_price] => 67.89 [chn_per] => 14.87 [ttl_trd_qty] => 29552127 [volume] => 9200730 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 60.1 [high_price] => 68.9 [low_price] => 60.1 [close_price] => 66.98 [chn_per] => 13.33 [ttl_trd_qty] => 40882726 [volume] => 11330599 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 60.1 [high_price] => 69.9 [low_price] => 60.1 [close_price] => 69.38 [chn_per] => 17.39 [ttl_trd_qty] => 49929457 [volume] => 9046731 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 60.1 [high_price] => 69.9 [low_price] => 60.1 [close_price] => 69.38 [chn_per] => 17.39 [ttl_trd_qty] => 49929457 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 66037319 [volume] => 16107862 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 66037319 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 72492465 [volume] => 6455146 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 72690369 [volume] => 197904 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 73506933 [volume] => 816564 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 73539366 [volume] => 32433 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 74093187 [volume] => 553821 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 74139664 [volume] => 46477 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 74139664 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 74231320 [volume] => 91656 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 74231320 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 74270613 [volume] => 39293 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 74291634 [volume] => 21021 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 74318552 [volume] => 26918 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 74318552 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 74345267 [volume] => 26715 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.92 [chn_per] => 20 [ttl_trd_qty] => 80752875 [volume] => 6407608 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.86 [chn_per] => 19.9 [ttl_trd_qty] => 83491271 [volume] => 2738396 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.5 [chn_per] => 19.29 [ttl_trd_qty] => 86119154 [volume] => 2627883 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 60.1 [high_price] => 70.92 [low_price] => 60.1 [close_price] => 70.5 [chn_per] => 19.29 [ttl_trd_qty] => 86119154 [volume] => 0 ) ) [PAKKA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 81.65 [high_price] => 81.67 [low_price] => 81.65 [close_price] => 81.67 [chn_per] => 0.02 [ttl_trd_qty] => 108 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 81.65 [high_price] => 81.67 [low_price] => 81.65 [close_price] => 81.67 [chn_per] => 0.02 [ttl_trd_qty] => 108 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.6 [close_price] => 81.98 [chn_per] => 0.4 [ttl_trd_qty] => 25330 [volume] => 25222 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.6 [close_price] => 81.77 [chn_per] => 0.15 [ttl_trd_qty] => 26809 [volume] => 1479 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.6 [close_price] => 81.77 [chn_per] => 0.15 [ttl_trd_qty] => 26809 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.45 [close_price] => 81.45 [chn_per] => -0.24 [ttl_trd_qty] => 28310 [volume] => 1501 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.3 [close_price] => 81.95 [chn_per] => 0.37 [ttl_trd_qty] => 30101 [volume] => 1791 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.3 [close_price] => 81.8 [chn_per] => 0.18 [ttl_trd_qty] => 30478 [volume] => 377 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.3 [close_price] => 81.8 [chn_per] => 0.18 [ttl_trd_qty] => 30478 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.3 [close_price] => 81.67 [chn_per] => 0.02 [ttl_trd_qty] => 30868 [volume] => 390 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.3 [close_price] => 81.42 [chn_per] => -0.28 [ttl_trd_qty] => 31776 [volume] => 908 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.3 [close_price] => 81.42 [chn_per] => -0.28 [ttl_trd_qty] => 31776 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.3 [close_price] => 81.6 [chn_per] => -0.06 [ttl_trd_qty] => 35706 [volume] => 3930 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.3 [close_price] => 81.59 [chn_per] => -0.07 [ttl_trd_qty] => 38764 [volume] => 3058 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.3 [close_price] => 81.71 [chn_per] => 0.07 [ttl_trd_qty] => 38779 [volume] => 15 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.3 [close_price] => 81.71 [chn_per] => 0.07 [ttl_trd_qty] => 38779 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 81.3 [close_price] => 81.51 [chn_per] => -0.17 [ttl_trd_qty] => 39050 [volume] => 271 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 80.71 [close_price] => 80.91 [chn_per] => -0.91 [ttl_trd_qty] => 41717 [volume] => 2667 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 80.71 [close_price] => 80.91 [chn_per] => -0.91 [ttl_trd_qty] => 41717 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 79.96 [close_price] => 80 [chn_per] => -2.02 [ttl_trd_qty] => 49986 [volume] => 8269 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 79 [close_price] => 80.29 [chn_per] => -1.67 [ttl_trd_qty] => 61087 [volume] => 11101 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 79 [close_price] => 79.88 [chn_per] => -2.17 [ttl_trd_qty] => 61120 [volume] => 33 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 79 [close_price] => 80 [chn_per] => -2.02 [ttl_trd_qty] => 62363 [volume] => 1243 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 79 [close_price] => 80 [chn_per] => -2.02 [ttl_trd_qty] => 63379 [volume] => 1016 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 79 [close_price] => 79.7 [chn_per] => -2.39 [ttl_trd_qty] => 66819 [volume] => 3440 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 81.65 [high_price] => 82.93 [low_price] => 79 [close_price] => 79.7 [chn_per] => -2.39 [ttl_trd_qty] => 66819 [volume] => 0 ) ) [PALREDTEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 59.05 [high_price] => 60.2 [low_price] => 59.05 [close_price] => 60.2 [chn_per] => 2 [ttl_trd_qty] => 7577 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 59.05 [high_price] => 60.2 [low_price] => 59.05 [close_price] => 60.2 [chn_per] => 2 [ttl_trd_qty] => 7577 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 60.2 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 60.2 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 60.19 [close_price] => 60.19 [chn_per] => -0.02 [ttl_trd_qty] => 63 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 60.19 [close_price] => 60.19 [chn_per] => -0.02 [ttl_trd_qty] => 63 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 60.19 [close_price] => 60.19 [chn_per] => -0.02 [ttl_trd_qty] => 63 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 60.19 [close_price] => 60.19 [chn_per] => -0.02 [ttl_trd_qty] => 63 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 60.19 [close_price] => 60.19 [chn_per] => -0.02 [ttl_trd_qty] => 63 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.99 [close_price] => 59.99 [chn_per] => -0.35 [ttl_trd_qty] => 313 [volume] => 250 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.99 [close_price] => 59.99 [chn_per] => -0.35 [ttl_trd_qty] => 313 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.99 [close_price] => 59.99 [chn_per] => -0.35 [ttl_trd_qty] => 313 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.99 [close_price] => 59.99 [chn_per] => -0.35 [ttl_trd_qty] => 532 [volume] => 219 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.99 [close_price] => 59.99 [chn_per] => -0.35 [ttl_trd_qty] => 532 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.99 [close_price] => 59.99 [chn_per] => -0.35 [ttl_trd_qty] => 532 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.99 [close_price] => 59.99 [chn_per] => -0.35 [ttl_trd_qty] => 532 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.99 [close_price] => 59.99 [chn_per] => -0.35 [ttl_trd_qty] => 2704 [volume] => 2172 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.99 [close_price] => 59.99 [chn_per] => -0.35 [ttl_trd_qty] => 2704 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.99 [close_price] => 59.99 [chn_per] => -0.35 [ttl_trd_qty] => 2704 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.99 [close_price] => 59.99 [chn_per] => -0.35 [ttl_trd_qty] => 2704 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.5 [close_price] => 59.5 [chn_per] => -1.16 [ttl_trd_qty] => 2721 [volume] => 17 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.5 [close_price] => 59.5 [chn_per] => -1.16 [ttl_trd_qty] => 2721 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.5 [close_price] => 59.5 [chn_per] => -1.16 [ttl_trd_qty] => 2721 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.5 [close_price] => 59.5 [chn_per] => -1.16 [ttl_trd_qty] => 2721 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.5 [close_price] => 59.9 [chn_per] => -0.5 [ttl_trd_qty] => 4409 [volume] => 1688 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 60.19 [high_price] => 60.19 [low_price] => 59.5 [close_price] => 59.9 [chn_per] => -0.5 [ttl_trd_qty] => 4409 [volume] => 0 ) ) [PANACEABIO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 565.5 [high_price] => 569.8 [low_price] => 565.15 [close_price] => 566 [chn_per] => 0.03 [ttl_trd_qty] => 6823 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 565.5 [high_price] => 592.3 [low_price] => 564.05 [close_price] => 588 [chn_per] => 3.91 [ttl_trd_qty] => 215379 [volume] => 208556 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 565.5 [high_price] => 592.3 [low_price] => 564.05 [close_price] => 588 [chn_per] => 3.91 [ttl_trd_qty] => 215379 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 565.5 [high_price] => 597 [low_price] => 564.05 [close_price] => 581.3 [chn_per] => 2.73 [ttl_trd_qty] => 375942 [volume] => 160563 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 565.5 [high_price] => 597 [low_price] => 564.05 [close_price] => 580.9 [chn_per] => 2.66 [ttl_trd_qty] => 421989 [volume] => 46047 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 565.5 [high_price] => 597 [low_price] => 564.05 [close_price] => 578 [chn_per] => 2.15 [ttl_trd_qty] => 437934 [volume] => 15945 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 565.5 [high_price] => 597 [low_price] => 564.05 [close_price] => 570.9 [chn_per] => 0.89 [ttl_trd_qty] => 467710 [volume] => 29776 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 565.5 [high_price] => 597 [low_price] => 564.05 [close_price] => 569.8 [chn_per] => 0.7 [ttl_trd_qty] => 492238 [volume] => 24528 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 565.5 [high_price] => 597 [low_price] => 564.05 [close_price] => 570.85 [chn_per] => 0.88 [ttl_trd_qty] => 502534 [volume] => 10296 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 565.5 [high_price] => 597 [low_price] => 550.75 [close_price] => 554.75 [chn_per] => -1.96 [ttl_trd_qty] => 578750 [volume] => 76216 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 565.5 [high_price] => 597 [low_price] => 550.75 [close_price] => 554.75 [chn_per] => -1.96 [ttl_trd_qty] => 578750 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 565.5 [high_price] => 597 [low_price] => 545.4 [close_price] => 548.5 [chn_per] => -3.07 [ttl_trd_qty] => 654780 [volume] => 76030 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 565.5 [high_price] => 597 [low_price] => 545.4 [close_price] => 548.5 [chn_per] => -3.07 [ttl_trd_qty] => 654780 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 565.5 [high_price] => 597 [low_price] => 540.1 [close_price] => 543 [chn_per] => -4.04 [ttl_trd_qty] => 710809 [volume] => 56029 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 565.5 [high_price] => 597 [low_price] => 540.1 [close_price] => 541.95 [chn_per] => -4.22 [ttl_trd_qty] => 725450 [volume] => 14641 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 565.5 [high_price] => 597 [low_price] => 540.1 [close_price] => 542.8 [chn_per] => -4.07 [ttl_trd_qty] => 740052 [volume] => 14602 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 565.5 [high_price] => 597 [low_price] => 540.1 [close_price] => 542.8 [chn_per] => -4.07 [ttl_trd_qty] => 740052 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 565.5 [high_price] => 597 [low_price] => 540.1 [close_price] => 542.1 [chn_per] => -4.2 [ttl_trd_qty] => 795078 [volume] => 55026 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 565.5 [high_price] => 597 [low_price] => 540.1 [close_price] => 542.6 [chn_per] => -4.11 [ttl_trd_qty] => 806514 [volume] => 11436 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 565.5 [high_price] => 597 [low_price] => 540.1 [close_price] => 542.6 [chn_per] => -4.11 [ttl_trd_qty] => 806514 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 565.5 [high_price] => 597 [low_price] => 540.1 [close_price] => 543.85 [chn_per] => -3.89 [ttl_trd_qty] => 819222 [volume] => 12708 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 565.5 [high_price] => 597 [low_price] => 540.1 [close_price] => 543 [chn_per] => -4.04 [ttl_trd_qty] => 831923 [volume] => 12701 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 565.5 [high_price] => 597 [low_price] => 540.1 [close_price] => 542.65 [chn_per] => -4.1 [ttl_trd_qty] => 843343 [volume] => 11420 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 565.5 [high_price] => 597 [low_price] => 540.1 [close_price] => 547.5 [chn_per] => -3.24 [ttl_trd_qty] => 889439 [volume] => 46096 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 565.5 [high_price] => 597 [low_price] => 540.1 [close_price] => 547.5 [chn_per] => -3.24 [ttl_trd_qty] => 889439 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 565.5 [high_price] => 597 [low_price] => 540 [close_price] => 542.55 [chn_per] => -4.12 [ttl_trd_qty] => 972079 [volume] => 82640 ) ) [PANACHE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 450 [high_price] => 450 [low_price] => 449.25 [close_price] => 449.25 [chn_per] => 3.93 [ttl_trd_qty] => 366 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 450 [high_price] => 450 [low_price] => 436 [close_price] => 441 [chn_per] => 2.02 [ttl_trd_qty] => 1027 [volume] => 661 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 450 [high_price] => 450 [low_price] => 436 [close_price] => 443 [chn_per] => 2.02 [ttl_trd_qty] => 1626 [volume] => 599 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 450 [high_price] => 450 [low_price] => 436 [close_price] => 438.25 [chn_per] => 1.39 [ttl_trd_qty] => 1948 [volume] => 322 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 450 [high_price] => 450 [low_price] => 436 [close_price] => 441.2 [chn_per] => 2.07 [ttl_trd_qty] => 2052 [volume] => 104 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 450 [high_price] => 450 [low_price] => 436 [close_price] => 441.2 [chn_per] => 2.39 [ttl_trd_qty] => 2052 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 450 [high_price] => 450 [low_price] => 436 [close_price] => 442.6 [chn_per] => 2.39 [ttl_trd_qty] => 2926 [volume] => 874 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 450 [high_price] => 450 [low_price] => 436 [close_price] => 442.6 [chn_per] => 2.44 [ttl_trd_qty] => 2926 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 450 [high_price] => 450 [low_price] => 432.2 [close_price] => 439.25 [chn_per] => 2.44 [ttl_trd_qty] => 4925 [volume] => 1999 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 450 [high_price] => 450 [low_price] => 410 [close_price] => 414.9 [chn_per] => 1.62 [ttl_trd_qty] => 21254 [volume] => 16329 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 450 [high_price] => 450 [low_price] => 410 [close_price] => 414.9 [chn_per] => -4.01 [ttl_trd_qty] => 21668 [volume] => 414 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 450 [high_price] => 450 [low_price] => 408 [close_price] => 409.85 [chn_per] => -5.18 [ttl_trd_qty] => 22535 [volume] => 867 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 450 [high_price] => 450 [low_price] => 405.75 [close_price] => 408.9 [chn_per] => -5.4 [ttl_trd_qty] => 23010 [volume] => 475 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 403.25 [chn_per] => -6.71 [ttl_trd_qty] => 23862 [volume] => 852 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 403.25 [chn_per] => -5.89 [ttl_trd_qty] => 23862 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 412.05 [chn_per] => -4.67 [ttl_trd_qty] => 25584 [volume] => 1722 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 412.05 [chn_per] => -4.03 [ttl_trd_qty] => 25584 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 409.95 [chn_per] => -5.16 [ttl_trd_qty] => 31015 [volume] => 5431 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 409.15 [chn_per] => -5.34 [ttl_trd_qty] => 31651 [volume] => 636 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 410 [chn_per] => -5.15 [ttl_trd_qty] => 31654 [volume] => 3 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 410 [chn_per] => -5.15 [ttl_trd_qty] => 31654 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 410.85 [chn_per] => -5.07 [ttl_trd_qty] => 31880 [volume] => 226 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 410.85 [chn_per] => -4.95 [ttl_trd_qty] => 32083 [volume] => 203 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 412.5 [chn_per] => -4.57 [ttl_trd_qty] => 33058 [volume] => 975 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 413.2 [chn_per] => -4.41 [ttl_trd_qty] => 33454 [volume] => 396 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 450 [high_price] => 450 [low_price] => 401.15 [close_price] => 413.2 [chn_per] => -4.41 [ttl_trd_qty] => 33454 [volume] => 0 ) ) [PANAMAPET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 420.85 [close_price] => 421.4 [chn_per] => 0.2 [ttl_trd_qty] => 5543 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 409.45 [chn_per] => -2.64 [ttl_trd_qty] => 38748 [volume] => 33205 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 411.25 [chn_per] => -2.21 [ttl_trd_qty] => 52415 [volume] => 13667 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 411.25 [chn_per] => -2.21 [ttl_trd_qty] => 52415 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 410.85 [chn_per] => -2.31 [ttl_trd_qty] => 73473 [volume] => 21058 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 410.85 [chn_per] => -2.31 [ttl_trd_qty] => 73473 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 412.6 [chn_per] => -1.89 [ttl_trd_qty] => 90271 [volume] => 16798 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 412.65 [chn_per] => -1.88 [ttl_trd_qty] => 95584 [volume] => 5313 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 412.65 [chn_per] => -1.88 [ttl_trd_qty] => 95584 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 414.6 [chn_per] => -1.41 [ttl_trd_qty] => 100601 [volume] => 5017 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 413 [chn_per] => -1.8 [ttl_trd_qty] => 103339 [volume] => 2738 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 413.9 [chn_per] => -1.58 [ttl_trd_qty] => 104850 [volume] => 1511 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 412.35 [chn_per] => -1.95 [ttl_trd_qty] => 107992 [volume] => 3142 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 412.9 [chn_per] => -1.82 [ttl_trd_qty] => 109464 [volume] => 1472 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 411.3 [chn_per] => -2.2 [ttl_trd_qty] => 111413 [volume] => 1949 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 411.45 [chn_per] => -2.16 [ttl_trd_qty] => 114975 [volume] => 3562 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 411.2 [chn_per] => -2.22 [ttl_trd_qty] => 115627 [volume] => 652 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 412.05 [chn_per] => -2.02 [ttl_trd_qty] => 116965 [volume] => 1338 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 410.85 [chn_per] => -2.31 [ttl_trd_qty] => 117951 [volume] => 986 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 410.85 [chn_per] => -2.31 [ttl_trd_qty] => 117951 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 409.6 [chn_per] => -2.6 [ttl_trd_qty] => 120073 [volume] => 2122 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 410.3 [chn_per] => -2.44 [ttl_trd_qty] => 126452 [volume] => 6379 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 411.5 [chn_per] => -2.15 [ttl_trd_qty] => 141157 [volume] => 14705 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 416 [chn_per] => -1.08 [ttl_trd_qty] => 163893 [volume] => 22736 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 416.8 [chn_per] => -0.89 [ttl_trd_qty] => 180471 [volume] => 16578 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 423.4 [high_price] => 423.4 [low_price] => 402.95 [close_price] => 419.95 [chn_per] => -0.14 [ttl_trd_qty] => 195277 [volume] => 14806 ) ) [PANSARI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 291 [high_price] => 300.4 [low_price] => 291 [close_price] => 300.4 [chn_per] => 3.64 [ttl_trd_qty] => 9187 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 291 [high_price] => 316 [low_price] => 291 [close_price] => 314.7 [chn_per] => 8.57 [ttl_trd_qty] => 40109 [volume] => 30922 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 291 [high_price] => 316 [low_price] => 291 [close_price] => 314.7 [chn_per] => 8.57 [ttl_trd_qty] => 40109 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 316.8 [chn_per] => 9.3 [ttl_trd_qty] => 89560 [volume] => 49451 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 316.95 [chn_per] => 9.35 [ttl_trd_qty] => 116132 [volume] => 26572 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 317.25 [chn_per] => 9.45 [ttl_trd_qty] => 137658 [volume] => 21526 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 317.25 [chn_per] => 9.45 [ttl_trd_qty] => 137658 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 315.05 [chn_per] => 8.69 [ttl_trd_qty] => 142602 [volume] => 4944 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 315.05 [chn_per] => 8.69 [ttl_trd_qty] => 142602 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 315.35 [chn_per] => 8.8 [ttl_trd_qty] => 143202 [volume] => 600 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 315.9 [chn_per] => 8.99 [ttl_trd_qty] => 146370 [volume] => 3168 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 315.95 [chn_per] => 9 [ttl_trd_qty] => 146641 [volume] => 271 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 315.05 [chn_per] => 8.69 [ttl_trd_qty] => 147262 [volume] => 621 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 315.75 [chn_per] => 8.94 [ttl_trd_qty] => 148155 [volume] => 893 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 315.65 [chn_per] => 8.9 [ttl_trd_qty] => 148184 [volume] => 29 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 313.6 [chn_per] => 8.19 [ttl_trd_qty] => 148752 [volume] => 568 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 310.05 [chn_per] => 6.97 [ttl_trd_qty] => 150297 [volume] => 1545 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 309.95 [chn_per] => 6.93 [ttl_trd_qty] => 150474 [volume] => 177 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 291 [high_price] => 324.8 [low_price] => 291 [close_price] => 310.4 [chn_per] => 7.09 [ttl_trd_qty] => 151021 [volume] => 547 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 291 [high_price] => 326.05 [low_price] => 291 [close_price] => 312.3 [chn_per] => 7.75 [ttl_trd_qty] => 167997 [volume] => 16976 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 291 [high_price] => 326.05 [low_price] => 291 [close_price] => 312.3 [chn_per] => 7.75 [ttl_trd_qty] => 167997 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 291 [high_price] => 326.05 [low_price] => 291 [close_price] => 314.5 [chn_per] => 8.5 [ttl_trd_qty] => 174728 [volume] => 6731 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 291 [high_price] => 326.05 [low_price] => 291 [close_price] => 310.05 [chn_per] => 6.97 [ttl_trd_qty] => 190331 [volume] => 15603 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 291 [high_price] => 326.05 [low_price] => 291 [close_price] => 308 [chn_per] => 6.26 [ttl_trd_qty] => 190965 [volume] => 634 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 291 [high_price] => 326.05 [low_price] => 291 [close_price] => 308.4 [chn_per] => 6.4 [ttl_trd_qty] => 191560 [volume] => 595 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 291 [high_price] => 326.05 [low_price] => 291 [close_price] => 308.4 [chn_per] => 6.4 [ttl_trd_qty] => 191560 [volume] => 0 ) ) [PARACABLES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 69.09 [high_price] => 69.49 [low_price] => 69.09 [close_price] => 69.23 [chn_per] => 0.45 [ttl_trd_qty] => 16111 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 69.09 [high_price] => 71.82 [low_price] => 68.51 [close_price] => 71.25 [chn_per] => 3.23 [ttl_trd_qty] => 610677 [volume] => 594566 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 69.09 [high_price] => 71.82 [low_price] => 68.51 [close_price] => 71.25 [chn_per] => 2.88 [ttl_trd_qty] => 610677 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 69.09 [high_price] => 71.9 [low_price] => 68.51 [close_price] => 71.15 [chn_per] => 3.09 [ttl_trd_qty] => 1008430 [volume] => 397753 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 69.09 [high_price] => 71.9 [low_price] => 68.51 [close_price] => 70.74 [chn_per] => 2.49 [ttl_trd_qty] => 1090334 [volume] => 81904 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 69.09 [high_price] => 73 [low_price] => 68.51 [close_price] => 72.64 [chn_per] => 2.49 [ttl_trd_qty] => 1819591 [volume] => 729257 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 69.09 [high_price] => 73 [low_price] => 68.51 [close_price] => 72.95 [chn_per] => 4.82 [ttl_trd_qty] => 2241539 [volume] => 421948 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 69.09 [high_price] => 74.1 [low_price] => 68.51 [close_price] => 74.01 [chn_per] => 7.23 [ttl_trd_qty] => 3018338 [volume] => 776799 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 69.09 [high_price] => 74.1 [low_price] => 68.51 [close_price] => 73.26 [chn_per] => 6.14 [ttl_trd_qty] => 3260423 [volume] => 242085 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 69.09 [high_price] => 74.1 [low_price] => 68.51 [close_price] => 73.28 [chn_per] => 6.14 [ttl_trd_qty] => 3431504 [volume] => 171081 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 69.09 [high_price] => 74.1 [low_price] => 68.51 [close_price] => 73.28 [chn_per] => 6.06 [ttl_trd_qty] => 3431504 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.76 [chn_per] => 6.87 [ttl_trd_qty] => 4253584 [volume] => 822080 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.76 [chn_per] => 6.49 [ttl_trd_qty] => 4253584 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.78 [chn_per] => 6.9 [ttl_trd_qty] => 4458836 [volume] => 205252 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.78 [chn_per] => 6.9 [ttl_trd_qty] => 4489170 [volume] => 30334 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.49 [chn_per] => 6.48 [ttl_trd_qty] => 4593012 [volume] => 103842 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.49 [chn_per] => 6.56 [ttl_trd_qty] => 4593012 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.65 [chn_per] => 6.71 [ttl_trd_qty] => 4946175 [volume] => 353163 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.54 [chn_per] => 6.71 [ttl_trd_qty] => 5000480 [volume] => 54305 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.54 [chn_per] => 6.61 [ttl_trd_qty] => 5000480 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.58 [chn_per] => 6.49 [ttl_trd_qty] => 5099882 [volume] => 99402 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.57 [chn_per] => 6.49 [ttl_trd_qty] => 5246866 [volume] => 146984 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.52 [chn_per] => 6.59 [ttl_trd_qty] => 5372651 [volume] => 125785 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.74 [chn_per] => 6.84 [ttl_trd_qty] => 5589358 [volume] => 216707 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 73.74 [chn_per] => 7.68 [ttl_trd_qty] => 5589358 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 69.09 [high_price] => 74.74 [low_price] => 68.51 [close_price] => 74.3 [chn_per] => 7.68 [ttl_trd_qty] => 6409426 [volume] => 820068 ) ) [PARADEEP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 136 [high_price] => 137.1 [low_price] => 135.99 [close_price] => 136.7 [chn_per] => 0.49 [ttl_trd_qty] => 60597 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 136 [high_price] => 137.28 [low_price] => 135.99 [close_price] => 136.81 [chn_per] => 0.57 [ttl_trd_qty] => 271641 [volume] => 211044 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 136 [high_price] => 137.28 [low_price] => 135.99 [close_price] => 136.64 [chn_per] => 0.45 [ttl_trd_qty] => 374627 [volume] => 102986 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 136 [high_price] => 137.28 [low_price] => 135.99 [close_price] => 136.64 [chn_per] => 0.45 [ttl_trd_qty] => 374627 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 136 [high_price] => 139 [low_price] => 135.99 [close_price] => 138.1 [chn_per] => 1.52 [ttl_trd_qty] => 1041905 [volume] => 667278 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 136 [high_price] => 139 [low_price] => 135.99 [close_price] => 138.1 [chn_per] => 1.52 [ttl_trd_qty] => 1041905 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 138.12 [chn_per] => 1.54 [ttl_trd_qty] => 1531461 [volume] => 489556 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 138.12 [chn_per] => 1.54 [ttl_trd_qty] => 1531461 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 138.4 [chn_per] => 1.74 [ttl_trd_qty] => 1713099 [volume] => 181638 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 138.34 [chn_per] => 1.7 [ttl_trd_qty] => 1809169 [volume] => 96070 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.86 [chn_per] => 1.35 [ttl_trd_qty] => 1865303 [volume] => 56134 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.86 [chn_per] => 1.35 [ttl_trd_qty] => 1865303 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.7 [chn_per] => 1.23 [ttl_trd_qty] => 1990049 [volume] => 124746 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.62 [chn_per] => 1.17 [ttl_trd_qty] => 2026272 [volume] => 36223 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.55 [chn_per] => 1.12 [ttl_trd_qty] => 2057652 [volume] => 31380 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.79 [chn_per] => 1.29 [ttl_trd_qty] => 2133371 [volume] => 75719 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.61 [chn_per] => 1.16 [ttl_trd_qty] => 2159351 [volume] => 25980 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.4 [chn_per] => 1.01 [ttl_trd_qty] => 2205149 [volume] => 45798 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.4 [chn_per] => 1.01 [ttl_trd_qty] => 2205149 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.55 [chn_per] => 1.12 [ttl_trd_qty] => 2266447 [volume] => 61298 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.74 [chn_per] => 1.26 [ttl_trd_qty] => 2393347 [volume] => 126900 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.73 [chn_per] => 1.25 [ttl_trd_qty] => 2436809 [volume] => 43462 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 137.57 [chn_per] => 1.13 [ttl_trd_qty] => 2546652 [volume] => 109843 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 138.14 [chn_per] => 1.55 [ttl_trd_qty] => 2670405 [volume] => 123753 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 138.23 [chn_per] => 1.62 [ttl_trd_qty] => 2830829 [volume] => 160424 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 136 [high_price] => 139.3 [low_price] => 135.99 [close_price] => 138.3 [chn_per] => 1.67 [ttl_trd_qty] => 3085809 [volume] => 254980 ) ) [PARAGMILK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 234.4 [high_price] => 234.4 [low_price] => 233.7 [close_price] => 233.77 [chn_per] => 0.09 [ttl_trd_qty] => 795 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 234.4 [high_price] => 234.4 [low_price] => 233.24 [close_price] => 233.77 [chn_per] => 0.09 [ttl_trd_qty] => 795 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 234.4 [high_price] => 234.99 [low_price] => 233.24 [close_price] => 234.63 [chn_per] => 0.46 [ttl_trd_qty] => 38528 [volume] => 37733 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 233.24 [close_price] => 234.98 [chn_per] => 0.61 [ttl_trd_qty] => 52955 [volume] => 14427 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 233.24 [close_price] => 233.9 [chn_per] => 0.15 [ttl_trd_qty] => 67496 [volume] => 14541 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 233.24 [close_price] => 233.5 [chn_per] => -0.03 [ttl_trd_qty] => 82041 [volume] => 14545 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 232.5 [close_price] => 233.5 [chn_per] => -0.03 [ttl_trd_qty] => 82041 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 232.5 [close_price] => 232.55 [chn_per] => -0.43 [ttl_trd_qty] => 90415 [volume] => 8374 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 232.5 [close_price] => 234.38 [chn_per] => 0.35 [ttl_trd_qty] => 103119 [volume] => 12704 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 232.5 [close_price] => 233.56 [chn_per] => 0 [ttl_trd_qty] => 110892 [volume] => 7773 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 232.5 [close_price] => 233.66 [chn_per] => 0.04 [ttl_trd_qty] => 115901 [volume] => 5009 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 232.22 [close_price] => 233.66 [chn_per] => 0.04 [ttl_trd_qty] => 115901 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 232 [close_price] => 232.15 [chn_per] => -0.6 [ttl_trd_qty] => 131876 [volume] => 15975 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 232 [close_price] => 232.15 [chn_per] => -0.6 [ttl_trd_qty] => 138257 [volume] => 6381 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 231.55 [close_price] => 232.15 [chn_per] => -0.6 [ttl_trd_qty] => 138257 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 231.21 [close_price] => 231.76 [chn_per] => -0.77 [ttl_trd_qty] => 151445 [volume] => 13188 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 231.21 [close_price] => 232.71 [chn_per] => -0.36 [ttl_trd_qty] => 154310 [volume] => 2865 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 230.01 [close_price] => 232.71 [chn_per] => -0.36 [ttl_trd_qty] => 154310 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 230.01 [close_price] => 231.79 [chn_per] => -0.76 [ttl_trd_qty] => 182930 [volume] => 28620 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 230.01 [close_price] => 231.79 [chn_per] => -0.76 [ttl_trd_qty] => 184609 [volume] => 1679 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 230.01 [close_price] => 231.79 [chn_per] => -0.76 [ttl_trd_qty] => 184609 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 230.01 [close_price] => 232.16 [chn_per] => -0.6 [ttl_trd_qty] => 190269 [volume] => 5660 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 230.01 [close_price] => 232.16 [chn_per] => -0.6 [ttl_trd_qty] => 190269 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 230.01 [close_price] => 232.1 [chn_per] => -0.63 [ttl_trd_qty] => 202926 [volume] => 12657 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 230.01 [close_price] => 232.23 [chn_per] => -0.57 [ttl_trd_qty] => 216076 [volume] => 13150 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 234.4 [high_price] => 235.1 [low_price] => 230.01 [close_price] => 232.23 [chn_per] => -0.57 [ttl_trd_qty] => 216076 [volume] => 0 ) ) [PARAS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1275.2 [close_price] => 1276.6 [chn_per] => -0.97 [ttl_trd_qty] => 159165 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1275.2 [close_price] => 1276.6 [chn_per] => -0.97 [ttl_trd_qty] => 159165 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1262.7 [close_price] => 1267 [chn_per] => -1.71 [ttl_trd_qty] => 812236 [volume] => 653071 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1255.7 [close_price] => 1266.8 [chn_per] => -1.73 [ttl_trd_qty] => 995112 [volume] => 182876 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1255.7 [close_price] => 1265.7 [chn_per] => -1.81 [ttl_trd_qty] => 1014416 [volume] => 19304 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1251.4 [close_price] => 1256 [chn_per] => -2.56 [ttl_trd_qty] => 1194456 [volume] => 180040 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1243.6 [close_price] => 1248.8 [chn_per] => -3.12 [ttl_trd_qty] => 1320218 [volume] => 125762 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1240.6 [close_price] => 1246.6 [chn_per] => -3.29 [ttl_trd_qty] => 1427589 [volume] => 107371 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1240.6 [close_price] => 1246.6 [chn_per] => -3.29 [ttl_trd_qty] => 1427589 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1240 [close_price] => 1241.1 [chn_per] => -3.72 [ttl_trd_qty] => 1527367 [volume] => 99778 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1244.4 [chn_per] => -3.46 [ttl_trd_qty] => 1683968 [volume] => 156601 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1244.4 [chn_per] => -3.46 [ttl_trd_qty] => 1683968 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1262.6 [chn_per] => -2.05 [ttl_trd_qty] => 2092873 [volume] => 408905 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1262 [chn_per] => -2.1 [ttl_trd_qty] => 2160174 [volume] => 67301 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1255.2 [chn_per] => -2.63 [ttl_trd_qty] => 2253355 [volume] => 93181 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1255.2 [chn_per] => -2.63 [ttl_trd_qty] => 2253355 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1258.3 [chn_per] => -2.39 [ttl_trd_qty] => 2276018 [volume] => 22663 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1257 [chn_per] => -2.49 [ttl_trd_qty] => 2312027 [volume] => 36009 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1257 [chn_per] => -2.49 [ttl_trd_qty] => 2312027 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1263.4 [chn_per] => -1.99 [ttl_trd_qty] => 2375587 [volume] => 63560 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1264.6 [chn_per] => -1.9 [ttl_trd_qty] => 2410692 [volume] => 35105 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1266.2 [chn_per] => -1.77 [ttl_trd_qty] => 2445230 [volume] => 34538 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1270.2 [chn_per] => -1.46 [ttl_trd_qty] => 2531627 [volume] => 86397 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1266 [chn_per] => -1.79 [ttl_trd_qty] => 2562459 [volume] => 30832 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1276.8 [chn_per] => -0.95 [ttl_trd_qty] => 2732279 [volume] => 169820 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1296.5 [high_price] => 1299.2 [low_price] => 1238 [close_price] => 1276.8 [chn_per] => -0.95 [ttl_trd_qty] => 2732279 [volume] => 0 ) ) [PARKHOSPS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 305 [high_price] => 305 [low_price] => 302.1 [close_price] => 303.15 [chn_per] => 1.29 [ttl_trd_qty] => 29772 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 305 [high_price] => 305 [low_price] => 302.1 [close_price] => 303.15 [chn_per] => 1.29 [ttl_trd_qty] => 29772 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 297.9 [chn_per] => -0.47 [ttl_trd_qty] => 173181 [volume] => 143409 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 298.5 [chn_per] => -0.27 [ttl_trd_qty] => 192209 [volume] => 19028 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 298.2 [chn_per] => -0.37 [ttl_trd_qty] => 208756 [volume] => 16547 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 298 [chn_per] => -0.43 [ttl_trd_qty] => 219248 [volume] => 10492 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 298 [chn_per] => -0.43 [ttl_trd_qty] => 219248 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 298.6 [chn_per] => -0.23 [ttl_trd_qty] => 250520 [volume] => 31272 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 298.5 [chn_per] => -0.27 [ttl_trd_qty] => 310883 [volume] => 60363 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 298.55 [chn_per] => -0.25 [ttl_trd_qty] => 318731 [volume] => 7848 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 297.1 [chn_per] => -0.74 [ttl_trd_qty] => 342128 [volume] => 23397 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 297.1 [chn_per] => -0.74 [ttl_trd_qty] => 342128 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 296.3 [chn_per] => -1 [ttl_trd_qty] => 383702 [volume] => 41574 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 296.8 [chn_per] => -0.84 [ttl_trd_qty] => 391418 [volume] => 7716 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 296.8 [chn_per] => -0.84 [ttl_trd_qty] => 391418 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 297.6 [chn_per] => -0.57 [ttl_trd_qty] => 403578 [volume] => 12160 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 297.45 [chn_per] => -0.62 [ttl_trd_qty] => 415209 [volume] => 11631 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 297.45 [chn_per] => -0.62 [ttl_trd_qty] => 415209 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 298.6 [chn_per] => -0.23 [ttl_trd_qty] => 459526 [volume] => 44317 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 297.8 [chn_per] => -0.5 [ttl_trd_qty] => 471425 [volume] => 11899 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 297.8 [chn_per] => -0.5 [ttl_trd_qty] => 471425 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 297.5 [chn_per] => -0.6 [ttl_trd_qty] => 484619 [volume] => 13194 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 297.5 [chn_per] => -0.6 [ttl_trd_qty] => 484619 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 305 [high_price] => 305 [low_price] => 296 [close_price] => 296.35 [chn_per] => -0.99 [ttl_trd_qty] => 496614 [volume] => 11995 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 305 [high_price] => 305 [low_price] => 295 [close_price] => 295.7 [chn_per] => -1.2 [ttl_trd_qty] => 594685 [volume] => 98071 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 305 [high_price] => 305 [low_price] => 295 [close_price] => 295.7 [chn_per] => -1.2 [ttl_trd_qty] => 594685 [volume] => 0 ) ) [PARKHOTELS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 120 [high_price] => 120.6 [low_price] => 120 [close_price] => 120.6 [chn_per] => 0.54 [ttl_trd_qty] => 1183 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 120 [high_price] => 121.29 [low_price] => 120 [close_price] => 121.29 [chn_per] => 1.12 [ttl_trd_qty] => 11813 [volume] => 10630 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 120 [high_price] => 121.29 [low_price] => 120 [close_price] => 120.89 [chn_per] => 0.78 [ttl_trd_qty] => 15238 [volume] => 3425 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 120 [high_price] => 121.29 [low_price] => 120 [close_price] => 120.01 [chn_per] => 0.05 [ttl_trd_qty] => 20009 [volume] => 4771 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 120 [high_price] => 121.29 [low_price] => 120 [close_price] => 120.52 [chn_per] => 0.48 [ttl_trd_qty] => 37130 [volume] => 17121 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 120 [high_price] => 121.29 [low_price] => 120 [close_price] => 120.52 [chn_per] => 0.48 [ttl_trd_qty] => 37130 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 120.65 [chn_per] => 0.58 [ttl_trd_qty] => 43605 [volume] => 6475 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 120.83 [chn_per] => 0.73 [ttl_trd_qty] => 49061 [volume] => 5456 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 121.12 [chn_per] => 0.98 [ttl_trd_qty] => 50551 [volume] => 1490 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 121.12 [chn_per] => 0.98 [ttl_trd_qty] => 50551 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 120.77 [chn_per] => 0.68 [ttl_trd_qty] => 53629 [volume] => 3078 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 120.52 [chn_per] => 0.48 [ttl_trd_qty] => 55002 [volume] => 1373 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 120.69 [chn_per] => 0.62 [ttl_trd_qty] => 55003 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 120.36 [chn_per] => 0.34 [ttl_trd_qty] => 56913 [volume] => 1910 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 120.28 [chn_per] => 0.28 [ttl_trd_qty] => 58092 [volume] => 1179 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 120.05 [chn_per] => 0.08 [ttl_trd_qty] => 58657 [volume] => 565 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 120.01 [chn_per] => 0.05 [ttl_trd_qty] => 60207 [volume] => 1550 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 120.35 [chn_per] => 0.33 [ttl_trd_qty] => 62002 [volume] => 1795 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 120.35 [chn_per] => 0.33 [ttl_trd_qty] => 62002 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 120 [high_price] => 121.3 [low_price] => 120 [close_price] => 120.08 [chn_per] => 0.11 [ttl_trd_qty] => 64076 [volume] => 2074 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 120 [high_price] => 121.3 [low_price] => 118.74 [close_price] => 118.79 [chn_per] => -0.97 [ttl_trd_qty] => 97703 [volume] => 33627 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 120 [high_price] => 121.3 [low_price] => 118.74 [close_price] => 118.79 [chn_per] => -0.97 [ttl_trd_qty] => 97703 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 120 [high_price] => 121.3 [low_price] => 118.74 [close_price] => 119.03 [chn_per] => -0.77 [ttl_trd_qty] => 102962 [volume] => 5259 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 120 [high_price] => 121.3 [low_price] => 118.74 [close_price] => 119.25 [chn_per] => -0.58 [ttl_trd_qty] => 107347 [volume] => 4385 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 120 [high_price] => 121.3 [low_price] => 118.74 [close_price] => 119.09 [chn_per] => -0.72 [ttl_trd_qty] => 109537 [volume] => 2190 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 120 [high_price] => 121.3 [low_price] => 118.74 [close_price] => 119.09 [chn_per] => -0.72 [ttl_trd_qty] => 109537 [volume] => 0 ) ) [PARSVNATH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 2902 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 2902 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 25707 [volume] => 22805 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 28754 [volume] => 3047 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 33564 [volume] => 4810 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 34390 [volume] => 826 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 34390 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 41129 [volume] => 6739 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 44986 [volume] => 3857 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 46110 [volume] => 1124 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 52792 [volume] => 6682 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 52792 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 94470 [volume] => 41678 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 101034 [volume] => 6564 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 101034 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 101696 [volume] => 662 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 102401 [volume] => 705 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 102401 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 128278 [volume] => 25877 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 134733 [volume] => 6455 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 134733 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 137386 [volume] => 2653 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 137386 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 141911 [volume] => 4525 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 142761 [volume] => 850 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2.66 [high_price] => 2.66 [low_price] => 2.66 [close_price] => 2.66 [chn_per] => -1.85 [ttl_trd_qty] => 142761 [volume] => 0 ) ) [PASHUPATI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 89.4 [high_price] => 89.85 [low_price] => 89.31 [close_price] => 89.79 [chn_per] => 1.78 [ttl_trd_qty] => 4051 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 89.4 [high_price] => 89.85 [low_price] => 89.31 [close_price] => 89.79 [chn_per] => 1.78 [ttl_trd_qty] => 4051 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.36 [close_price] => 88.52 [chn_per] => 0.34 [ttl_trd_qty] => 9544 [volume] => 5493 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.18 [close_price] => 88.18 [chn_per] => -0.05 [ttl_trd_qty] => 17231 [volume] => 7687 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.16 [close_price] => 88.35 [chn_per] => 0.15 [ttl_trd_qty] => 17482 [volume] => 251 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.16 [close_price] => 88.35 [chn_per] => 0.15 [ttl_trd_qty] => 17482 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.16 [close_price] => 88.35 [chn_per] => 0.15 [ttl_trd_qty] => 17482 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.16 [close_price] => 88.16 [chn_per] => -0.07 [ttl_trd_qty] => 18856 [volume] => 1374 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.15 [close_price] => 88.32 [chn_per] => 0.11 [ttl_trd_qty] => 21819 [volume] => 2963 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.15 [close_price] => 88.43 [chn_per] => 0.24 [ttl_trd_qty] => 22367 [volume] => 548 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.15 [close_price] => 88.3 [chn_per] => 0.09 [ttl_trd_qty] => 22457 [volume] => 90 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.15 [close_price] => 88.3 [chn_per] => 0.09 [ttl_trd_qty] => 22457 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.15 [close_price] => 88.4 [chn_per] => 0.2 [ttl_trd_qty] => 34743 [volume] => 12286 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.15 [close_price] => 88.28 [chn_per] => 0.07 [ttl_trd_qty] => 43294 [volume] => 8551 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.15 [close_price] => 88.28 [chn_per] => 0.07 [ttl_trd_qty] => 43294 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 88.15 [close_price] => 88.28 [chn_per] => 0.07 [ttl_trd_qty] => 43402 [volume] => 108 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 87.85 [close_price] => 87.99 [chn_per] => -0.26 [ttl_trd_qty] => 53350 [volume] => 9948 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 87.85 [close_price] => 87.99 [chn_per] => -0.26 [ttl_trd_qty] => 53350 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 87.51 [close_price] => 87.84 [chn_per] => -0.43 [ttl_trd_qty] => 62526 [volume] => 9176 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 86.99 [close_price] => 87.4 [chn_per] => -0.93 [ttl_trd_qty] => 74794 [volume] => 12268 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 86.99 [close_price] => 87.4 [chn_per] => -0.93 [ttl_trd_qty] => 74794 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 86.75 [close_price] => 86.91 [chn_per] => -1.48 [ttl_trd_qty] => 104169 [volume] => 29375 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 86.75 [close_price] => 86.91 [chn_per] => -1.48 [ttl_trd_qty] => 104169 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 86.75 [close_price] => 87.35 [chn_per] => -0.99 [ttl_trd_qty] => 162186 [volume] => 58017 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 86.75 [close_price] => 89.18 [chn_per] => 1.09 [ttl_trd_qty] => 253096 [volume] => 90910 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 89.4 [high_price] => 89.89 [low_price] => 86.75 [close_price] => 89.18 [chn_per] => 1.09 [ttl_trd_qty] => 253096 [volume] => 0 ) ) [PASUPTAC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 62.35 [high_price] => 63.48 [low_price] => 62.35 [close_price] => 63.48 [chn_per] => 0 [ttl_trd_qty] => 24 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 62.35 [high_price] => 63.48 [low_price] => 62.35 [close_price] => 63.2 [chn_per] => -0.44 [ttl_trd_qty] => 1455 [volume] => 1431 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 62.35 [high_price] => 63.98 [low_price] => 62.35 [close_price] => 63.09 [chn_per] => -0.61 [ttl_trd_qty] => 4923 [volume] => 3468 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 62.35 [high_price] => 63.98 [low_price] => 62.35 [close_price] => 63.09 [chn_per] => -0.61 [ttl_trd_qty] => 4923 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 62.35 [high_price] => 64.45 [low_price] => 62.35 [close_price] => 64.45 [chn_per] => 1.53 [ttl_trd_qty] => 13684 [volume] => 8761 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 62.35 [high_price] => 64.45 [low_price] => 62.35 [close_price] => 64.45 [chn_per] => 1.53 [ttl_trd_qty] => 13684 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 62.35 [high_price] => 64.5 [low_price] => 62.35 [close_price] => 64.25 [chn_per] => 1.21 [ttl_trd_qty] => 26032 [volume] => 12348 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 62.35 [high_price] => 64.5 [low_price] => 62.35 [close_price] => 64.25 [chn_per] => 1.21 [ttl_trd_qty] => 26032 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 64.85 [chn_per] => 2.16 [ttl_trd_qty] => 30530 [volume] => 4498 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 64.85 [chn_per] => 2.16 [ttl_trd_qty] => 30591 [volume] => 61 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 64.45 [chn_per] => 1.53 [ttl_trd_qty] => 31223 [volume] => 632 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 64.45 [chn_per] => 1.53 [ttl_trd_qty] => 31223 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 64.4 [chn_per] => 1.45 [ttl_trd_qty] => 35181 [volume] => 3958 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 63.99 [chn_per] => 0.8 [ttl_trd_qty] => 48573 [volume] => 13392 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 63.99 [chn_per] => 0.8 [ttl_trd_qty] => 48653 [volume] => 80 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 64 [chn_per] => 0.82 [ttl_trd_qty] => 49206 [volume] => 553 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 63.7 [chn_per] => 0.35 [ttl_trd_qty] => 49777 [volume] => 571 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 63.75 [chn_per] => 0.43 [ttl_trd_qty] => 56489 [volume] => 6712 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 63.75 [chn_per] => 0.43 [ttl_trd_qty] => 56489 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 62.35 [chn_per] => -1.78 [ttl_trd_qty] => 60396 [volume] => 3907 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 63.64 [chn_per] => 0.25 [ttl_trd_qty] => 60526 [volume] => 130 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 63.64 [chn_per] => 0.25 [ttl_trd_qty] => 60526 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 62.65 [chn_per] => -1.31 [ttl_trd_qty] => 63118 [volume] => 2592 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 63.2 [chn_per] => -0.44 [ttl_trd_qty] => 74510 [volume] => 11392 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 62.8 [chn_per] => -1.07 [ttl_trd_qty] => 75252 [volume] => 742 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 62.35 [high_price] => 64.85 [low_price] => 62.35 [close_price] => 63 [chn_per] => -0.76 [ttl_trd_qty] => 79523 [volume] => 4271 ) ) [PATANJALI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 411 [high_price] => 411.15 [low_price] => 410.15 [close_price] => 410.65 [chn_per] => -0.1 [ttl_trd_qty] => 17275 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 411 [high_price] => 411.15 [low_price] => 410.15 [close_price] => 410.65 [chn_per] => -0.1 [ttl_trd_qty] => 17275 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 414 [chn_per] => 0.72 [ttl_trd_qty] => 492600 [volume] => 475325 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 413 [chn_per] => 0.47 [ttl_trd_qty] => 544396 [volume] => 51796 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 413.3 [chn_per] => 0.55 [ttl_trd_qty] => 553482 [volume] => 9086 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 413 [chn_per] => 0.47 [ttl_trd_qty] => 568356 [volume] => 14874 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 413 [chn_per] => 0.47 [ttl_trd_qty] => 568356 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 412.05 [chn_per] => 0.24 [ttl_trd_qty] => 580273 [volume] => 11917 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 412.8 [chn_per] => 0.43 [ttl_trd_qty] => 629327 [volume] => 49054 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 412 [chn_per] => 0.23 [ttl_trd_qty] => 633721 [volume] => 4394 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 411.4 [chn_per] => 0.09 [ttl_trd_qty] => 650800 [volume] => 17079 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 411.4 [chn_per] => 0.09 [ttl_trd_qty] => 650800 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 411.6 [chn_per] => 0.13 [ttl_trd_qty] => 672828 [volume] => 22028 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 412 [chn_per] => 0.23 [ttl_trd_qty] => 685897 [volume] => 13069 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 412 [chn_per] => 0.23 [ttl_trd_qty] => 685897 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 411.65 [chn_per] => 0.15 [ttl_trd_qty] => 705791 [volume] => 19894 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 411.3 [chn_per] => 0.06 [ttl_trd_qty] => 720812 [volume] => 15021 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 411.3 [chn_per] => 0.06 [ttl_trd_qty] => 720812 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 411.75 [chn_per] => 0.17 [ttl_trd_qty] => 743072 [volume] => 22260 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 411.85 [chn_per] => 0.19 [ttl_trd_qty] => 760652 [volume] => 17580 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 411.85 [chn_per] => 0.19 [ttl_trd_qty] => 760652 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 411.95 [chn_per] => 0.22 [ttl_trd_qty] => 822695 [volume] => 62043 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 411.95 [chn_per] => 0.22 [ttl_trd_qty] => 822695 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 411.7 [chn_per] => 0.16 [ttl_trd_qty] => 870986 [volume] => 48291 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 412.8 [chn_per] => 0.43 [ttl_trd_qty] => 1258619 [volume] => 387633 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 411 [high_price] => 415.7 [low_price] => 410.15 [close_price] => 412.8 [chn_per] => 0.43 [ttl_trd_qty] => 1258619 [volume] => 0 ) ) [PATELENG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 35.01 [high_price] => 35.01 [low_price] => 34.81 [close_price] => 34.82 [chn_per] => -0.31 [ttl_trd_qty] => 65621 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 35.01 [high_price] => 35.01 [low_price] => 34.55 [close_price] => 34.6 [chn_per] => -0.94 [ttl_trd_qty] => 630266 [volume] => 564645 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 35.01 [high_price] => 35.01 [low_price] => 34.5 [close_price] => 34.64 [chn_per] => -0.83 [ttl_trd_qty] => 1038075 [volume] => 407809 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 35.01 [high_price] => 35.01 [low_price] => 34.5 [close_price] => 34.64 [chn_per] => -0.83 [ttl_trd_qty] => 1038075 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.5 [close_price] => 35.1 [chn_per] => 0.49 [ttl_trd_qty] => 2614443 [volume] => 1576368 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.5 [close_price] => 35.1 [chn_per] => 0.49 [ttl_trd_qty] => 2614443 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.5 [close_price] => 35.15 [chn_per] => 0.63 [ttl_trd_qty] => 3166002 [volume] => 551559 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.5 [close_price] => 35.15 [chn_per] => 0.63 [ttl_trd_qty] => 3166002 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.5 [close_price] => 35.09 [chn_per] => 0.46 [ttl_trd_qty] => 3772598 [volume] => 606596 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.5 [close_price] => 35.19 [chn_per] => 0.74 [ttl_trd_qty] => 4084462 [volume] => 311864 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.5 [close_price] => 35.03 [chn_per] => 0.29 [ttl_trd_qty] => 4196697 [volume] => 112235 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.5 [close_price] => 35.03 [chn_per] => 0.29 [ttl_trd_qty] => 4196697 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.5 [close_price] => 34.56 [chn_per] => -1.06 [ttl_trd_qty] => 5287642 [volume] => 1090945 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.29 [close_price] => 34.46 [chn_per] => -1.35 [ttl_trd_qty] => 6088642 [volume] => 801000 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.29 [close_price] => 34.42 [chn_per] => -1.46 [ttl_trd_qty] => 6199282 [volume] => 110640 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.29 [close_price] => 34.55 [chn_per] => -1.09 [ttl_trd_qty] => 6497750 [volume] => 298468 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.29 [close_price] => 34.55 [chn_per] => -1.09 [ttl_trd_qty] => 6627138 [volume] => 129388 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.29 [close_price] => 34.45 [chn_per] => -1.37 [ttl_trd_qty] => 6692570 [volume] => 65432 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.29 [close_price] => 34.45 [chn_per] => -1.37 [ttl_trd_qty] => 6692570 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.29 [close_price] => 34.34 [chn_per] => -1.69 [ttl_trd_qty] => 6972730 [volume] => 280160 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.28 [close_price] => 34.32 [chn_per] => -1.75 [ttl_trd_qty] => 7082661 [volume] => 109931 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.26 [close_price] => 34.34 [chn_per] => -1.69 [ttl_trd_qty] => 7194507 [volume] => 111846 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.15 [close_price] => 34.33 [chn_per] => -1.72 [ttl_trd_qty] => 7487665 [volume] => 293158 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.15 [close_price] => 34.29 [chn_per] => -1.83 [ttl_trd_qty] => 7606555 [volume] => 118890 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.15 [close_price] => 34.36 [chn_per] => -1.63 [ttl_trd_qty] => 8147697 [volume] => 541142 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 35.01 [high_price] => 35.43 [low_price] => 34.15 [close_price] => 34.3 [chn_per] => -1.8 [ttl_trd_qty] => 8816828 [volume] => 669131 ) ) [PATELRMART] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 216.9 [high_price] => 216.9 [low_price] => 216.6 [close_price] => 216.6 [chn_per] => 0.25 [ttl_trd_qty] => 128 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 216.9 [high_price] => 217.9 [low_price] => 216.06 [close_price] => 216.42 [chn_per] => 0.17 [ttl_trd_qty] => 4309 [volume] => 4181 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 216.9 [high_price] => 217.9 [low_price] => 216.06 [close_price] => 217 [chn_per] => 0.44 [ttl_trd_qty] => 5352 [volume] => 1043 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 218.28 [chn_per] => 1.03 [ttl_trd_qty] => 10052 [volume] => 4700 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 216.82 [chn_per] => 0.36 [ttl_trd_qty] => 10409 [volume] => 357 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 216.82 [chn_per] => 0.36 [ttl_trd_qty] => 10409 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 216.74 [chn_per] => 0.32 [ttl_trd_qty] => 11504 [volume] => 1095 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 216.85 [chn_per] => 0.37 [ttl_trd_qty] => 11609 [volume] => 105 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 217.37 [chn_per] => 0.61 [ttl_trd_qty] => 11747 [volume] => 138 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 217.37 [chn_per] => 0.61 [ttl_trd_qty] => 11747 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 216.74 [chn_per] => 0.32 [ttl_trd_qty] => 11834 [volume] => 87 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 216.55 [chn_per] => 0.23 [ttl_trd_qty] => 12132 [volume] => 298 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 216.97 [chn_per] => 0.43 [ttl_trd_qty] => 12272 [volume] => 140 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 216.87 [chn_per] => 0.38 [ttl_trd_qty] => 12273 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 216.39 [chn_per] => 0.16 [ttl_trd_qty] => 12297 [volume] => 24 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 217.13 [chn_per] => 0.5 [ttl_trd_qty] => 12322 [volume] => 25 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 216.52 [chn_per] => 0.22 [ttl_trd_qty] => 12334 [volume] => 12 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 216.33 [chn_per] => 0.13 [ttl_trd_qty] => 12398 [volume] => 64 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 216.06 [close_price] => 216.33 [chn_per] => 0.13 [ttl_trd_qty] => 12398 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 215.22 [close_price] => 215.25 [chn_per] => -0.37 [ttl_trd_qty] => 13287 [volume] => 889 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 215.1 [close_price] => 215.1 [chn_per] => -0.44 [ttl_trd_qty] => 13417 [volume] => 130 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 215.1 [close_price] => 215.1 [chn_per] => -0.44 [ttl_trd_qty] => 13417 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 215.1 [close_price] => 216.57 [chn_per] => 0.24 [ttl_trd_qty] => 15271 [volume] => 1854 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 215.1 [close_price] => 216 [chn_per] => -0.02 [ttl_trd_qty] => 15960 [volume] => 689 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 215.1 [close_price] => 216.02 [chn_per] => -0.01 [ttl_trd_qty] => 28077 [volume] => 12117 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 216.9 [high_price] => 218.39 [low_price] => 215.1 [close_price] => 216.02 [chn_per] => -0.01 [ttl_trd_qty] => 28077 [volume] => 0 ) ) [PAUSHAKLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 504.95 [close_price] => 504.95 [chn_per] => 1.61 [ttl_trd_qty] => 40 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 498.05 [close_price] => 502 [chn_per] => 1.02 [ttl_trd_qty] => 87 [volume] => 47 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 498.05 [close_price] => 503.35 [chn_per] => 1.29 [ttl_trd_qty] => 528 [volume] => 441 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 498.05 [close_price] => 501.25 [chn_per] => 0.87 [ttl_trd_qty] => 1168 [volume] => 640 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 498.05 [close_price] => 503.25 [chn_per] => 1.27 [ttl_trd_qty] => 1340 [volume] => 172 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 498.05 [close_price] => 503.25 [chn_per] => 1.27 [ttl_trd_qty] => 1340 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 498.05 [close_price] => 499.85 [chn_per] => 0.58 [ttl_trd_qty] => 1947 [volume] => 607 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 497.55 [close_price] => 499.35 [chn_per] => 0.48 [ttl_trd_qty] => 2747 [volume] => 800 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 497.55 [close_price] => 500.8 [chn_per] => 0.77 [ttl_trd_qty] => 2865 [volume] => 118 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 497.55 [close_price] => 500.8 [chn_per] => 0.77 [ttl_trd_qty] => 2865 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 497.55 [close_price] => 498.9 [chn_per] => 0.39 [ttl_trd_qty] => 3102 [volume] => 237 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 497.1 [close_price] => 497.1 [chn_per] => 0.03 [ttl_trd_qty] => 3438 [volume] => 336 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 497.1 [close_price] => 497.1 [chn_per] => 0.03 [ttl_trd_qty] => 3438 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 497.1 [close_price] => 497.5 [chn_per] => 0.11 [ttl_trd_qty] => 3459 [volume] => 21 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 497.1 [close_price] => 499 [chn_per] => 0.41 [ttl_trd_qty] => 3465 [volume] => 6 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 497.1 [close_price] => 498.6 [chn_per] => 0.33 [ttl_trd_qty] => 3596 [volume] => 131 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 497.1 [close_price] => 500.8 [chn_per] => 0.77 [ttl_trd_qty] => 3863 [volume] => 267 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 497.1 [close_price] => 501.7 [chn_per] => 0.96 [ttl_trd_qty] => 4876 [volume] => 1013 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 504.95 [high_price] => 504.95 [low_price] => 497.1 [close_price] => 501.7 [chn_per] => 0.96 [ttl_trd_qty] => 4876 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 504.95 [high_price] => 528 [low_price] => 497.1 [close_price] => 514.4 [chn_per] => 3.51 [ttl_trd_qty] => 24645 [volume] => 19769 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 504.95 [high_price] => 528 [low_price] => 497.1 [close_price] => 507 [chn_per] => 2.02 [ttl_trd_qty] => 30870 [volume] => 6225 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 504.95 [high_price] => 528 [low_price] => 497.1 [close_price] => 507 [chn_per] => 2.02 [ttl_trd_qty] => 30870 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 504.95 [high_price] => 528 [low_price] => 497.1 [close_price] => 508.4 [chn_per] => 2.3 [ttl_trd_qty] => 31339 [volume] => 469 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 504.95 [high_price] => 528 [low_price] => 497.1 [close_price] => 511.05 [chn_per] => 2.84 [ttl_trd_qty] => 33771 [volume] => 2432 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 504.95 [high_price] => 528 [low_price] => 497.1 [close_price] => 510.5 [chn_per] => 2.73 [ttl_trd_qty] => 36977 [volume] => 3206 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 504.95 [high_price] => 528 [low_price] => 497.1 [close_price] => 510.5 [chn_per] => 2.73 [ttl_trd_qty] => 36977 [volume] => 0 ) ) [PAVNAIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 17.74 [high_price] => 17.74 [low_price] => 17.7 [close_price] => 17.7 [chn_per] => -0.23 [ttl_trd_qty] => 25 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.7 [close_price] => 17.8 [chn_per] => 0.34 [ttl_trd_qty] => 729 [volume] => 704 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.7 [close_price] => 18.16 [chn_per] => 2.37 [ttl_trd_qty] => 780 [volume] => 51 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.7 [close_price] => 18.16 [chn_per] => 2.37 [ttl_trd_qty] => 780 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.7 [close_price] => 18.07 [chn_per] => 1.86 [ttl_trd_qty] => 922 [volume] => 142 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.7 [close_price] => 18.07 [chn_per] => 1.86 [ttl_trd_qty] => 922 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.7 [close_price] => 17.8 [chn_per] => 0.34 [ttl_trd_qty] => 1174 [volume] => 252 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.7 [close_price] => 17.8 [chn_per] => 0.34 [ttl_trd_qty] => 1174 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.7 [close_price] => 18.05 [chn_per] => 1.75 [ttl_trd_qty] => 1284 [volume] => 110 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.7 [close_price] => 18.05 [chn_per] => 1.75 [ttl_trd_qty] => 1482 [volume] => 198 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.6 [close_price] => 18.05 [chn_per] => 1.75 [ttl_trd_qty] => 2292 [volume] => 810 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.6 [close_price] => 18.05 [chn_per] => 1.75 [ttl_trd_qty] => 2292 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.6 [close_price] => 18.04 [chn_per] => 1.69 [ttl_trd_qty] => 2301 [volume] => 9 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.6 [close_price] => 18.02 [chn_per] => 1.58 [ttl_trd_qty] => 2415 [volume] => 114 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.6 [close_price] => 17.72 [chn_per] => -0.11 [ttl_trd_qty] => 2420 [volume] => 5 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.6 [close_price] => 17.72 [chn_per] => -0.11 [ttl_trd_qty] => 2420 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.5 [close_price] => 17.5 [chn_per] => -1.35 [ttl_trd_qty] => 4520 [volume] => 2100 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.5 [close_price] => 17.5 [chn_per] => -1.35 [ttl_trd_qty] => 4520 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.5 [close_price] => 17.5 [chn_per] => -1.35 [ttl_trd_qty] => 4520 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.5 [close_price] => 17.5 [chn_per] => -1.35 [ttl_trd_qty] => 5540 [volume] => 1020 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.5 [close_price] => 17.5 [chn_per] => -1.35 [ttl_trd_qty] => 5540 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.5 [close_price] => 18 [chn_per] => 1.47 [ttl_trd_qty] => 5549 [volume] => 9 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.5 [close_price] => 17.5 [chn_per] => -1.35 [ttl_trd_qty] => 16075 [volume] => 10526 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.5 [close_price] => 17.5 [chn_per] => -1.35 [ttl_trd_qty] => 16140 [volume] => 65 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.5 [close_price] => 17.64 [chn_per] => -0.56 [ttl_trd_qty] => 20150 [volume] => 4010 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 17.74 [high_price] => 18.2 [low_price] => 17.5 [close_price] => 17.5 [chn_per] => -1.35 [ttl_trd_qty] => 30477 [volume] => 10327 ) ) [PAYTM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1152.1 [high_price] => 1161.6 [low_price] => 1150.5 [close_price] => 1159.5 [chn_per] => 1.58 [ttl_trd_qty] => 26324 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1152.1 [high_price] => 1169.3 [low_price] => 1150.5 [close_price] => 1168 [chn_per] => 2.32 [ttl_trd_qty] => 217324 [volume] => 191000 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1152.1 [high_price] => 1172.6 [low_price] => 1150.5 [close_price] => 1162.9 [chn_per] => 1.87 [ttl_trd_qty] => 391127 [volume] => 173803 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1152.1 [high_price] => 1172.6 [low_price] => 1150.5 [close_price] => 1163.4 [chn_per] => 1.92 [ttl_trd_qty] => 464750 [volume] => 73623 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1152.1 [high_price] => 1182.1 [low_price] => 1150.5 [close_price] => 1178.8 [chn_per] => 3.27 [ttl_trd_qty] => 703861 [volume] => 239111 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1152.1 [high_price] => 1189.9 [low_price] => 1150.5 [close_price] => 1179.7 [chn_per] => 3.35 [ttl_trd_qty] => 1113437 [volume] => 409576 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1152.1 [high_price] => 1189.9 [low_price] => 1150.5 [close_price] => 1179.7 [chn_per] => 3.35 [ttl_trd_qty] => 1113437 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1152.1 [high_price] => 1189.9 [low_price] => 1150.5 [close_price] => 1183.7 [chn_per] => 3.7 [ttl_trd_qty] => 1326128 [volume] => 212691 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1152.1 [high_price] => 1189.9 [low_price] => 1150.5 [close_price] => 1188 [chn_per] => 4.07 [ttl_trd_qty] => 1420379 [volume] => 94251 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1152.1 [high_price] => 1189.9 [low_price] => 1150.5 [close_price] => 1186.9 [chn_per] => 3.98 [ttl_trd_qty] => 1510520 [volume] => 90141 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1152.1 [high_price] => 1192.4 [low_price] => 1150.5 [close_price] => 1192 [chn_per] => 4.42 [ttl_trd_qty] => 1653810 [volume] => 143290 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1152.1 [high_price] => 1192.4 [low_price] => 1150.5 [close_price] => 1192 [chn_per] => 4.42 [ttl_trd_qty] => 1653810 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1152.1 [high_price] => 1192.4 [low_price] => 1150.5 [close_price] => 1181.9 [chn_per] => 3.54 [ttl_trd_qty] => 1864828 [volume] => 211018 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1152.1 [high_price] => 1192.4 [low_price] => 1150.5 [close_price] => 1176.5 [chn_per] => 3.07 [ttl_trd_qty] => 2041889 [volume] => 177061 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1152.1 [high_price] => 1192.4 [low_price] => 1150.5 [close_price] => 1176.5 [chn_per] => 3.07 [ttl_trd_qty] => 2041889 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1152.1 [high_price] => 1192.4 [low_price] => 1150.5 [close_price] => 1180.3 [chn_per] => 3.4 [ttl_trd_qty] => 2209884 [volume] => 167995 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1152.1 [high_price] => 1192.4 [low_price] => 1150.5 [close_price] => 1180.3 [chn_per] => 3.4 [ttl_trd_qty] => 2209884 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1152.1 [high_price] => 1192.4 [low_price] => 1150.5 [close_price] => 1177.5 [chn_per] => 3.15 [ttl_trd_qty] => 2432663 [volume] => 222779 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1152.1 [high_price] => 1192.4 [low_price] => 1150.5 [close_price] => 1177.5 [chn_per] => 3.15 [ttl_trd_qty] => 2432663 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1152.1 [high_price] => 1192.4 [low_price] => 1150.5 [close_price] => 1185.1 [chn_per] => 3.82 [ttl_trd_qty] => 2588235 [volume] => 155572 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1152.1 [high_price] => 1192.4 [low_price] => 1150.5 [close_price] => 1185.1 [chn_per] => 3.82 [ttl_trd_qty] => 2588235 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1152.1 [high_price] => 1195.3 [low_price] => 1150.5 [close_price] => 1190.7 [chn_per] => 4.31 [ttl_trd_qty] => 2905969 [volume] => 317734 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1152.1 [high_price] => 1195.3 [low_price] => 1150.5 [close_price] => 1190.8 [chn_per] => 4.32 [ttl_trd_qty] => 3081308 [volume] => 175339 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1152.1 [high_price] => 1195.3 [low_price] => 1150.5 [close_price] => 1190.8 [chn_per] => 4.32 [ttl_trd_qty] => 3081308 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1152.1 [high_price] => 1206 [low_price] => 1150.5 [close_price] => 1203.6 [chn_per] => 5.44 [ttl_trd_qty] => 3486292 [volume] => 404984 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1152.1 [high_price] => 1209 [low_price] => 1150.5 [close_price] => 1205.9 [chn_per] => 5.64 [ttl_trd_qty] => 4233393 [volume] => 747101 ) ) [PCBL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 321.5 [high_price] => 324.8 [low_price] => 321.5 [close_price] => 324.1 [chn_per] => 0.92 [ttl_trd_qty] => 11492 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 321.4 [close_price] => 326.5 [chn_per] => 1.67 [ttl_trd_qty] => 151663 [volume] => 140171 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 321.4 [close_price] => 325.15 [chn_per] => 1.25 [ttl_trd_qty] => 198645 [volume] => 46982 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 321.4 [close_price] => 324.4 [chn_per] => 1.01 [ttl_trd_qty] => 226084 [volume] => 27439 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 321.4 [close_price] => 324 [chn_per] => 0.89 [ttl_trd_qty] => 258483 [volume] => 32399 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 321.4 [close_price] => 324.65 [chn_per] => 1.09 [ttl_trd_qty] => 275040 [volume] => 16557 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 321.4 [close_price] => 324.65 [chn_per] => 1.09 [ttl_trd_qty] => 275040 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 321.4 [close_price] => 323.65 [chn_per] => 0.78 [ttl_trd_qty] => 292288 [volume] => 17248 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 321.4 [close_price] => 324.5 [chn_per] => 1.04 [ttl_trd_qty] => 323721 [volume] => 31433 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 321.4 [close_price] => 324.5 [chn_per] => 1.04 [ttl_trd_qty] => 323721 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 321.4 [close_price] => 323.4 [chn_per] => 0.7 [ttl_trd_qty] => 341110 [volume] => 17389 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 321.4 [close_price] => 323.3 [chn_per] => 0.67 [ttl_trd_qty] => 355089 [volume] => 13979 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 321.4 [close_price] => 323.3 [chn_per] => 0.67 [ttl_trd_qty] => 355089 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 320.15 [close_price] => 321 [chn_per] => -0.05 [ttl_trd_qty] => 418270 [volume] => 63181 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 320.15 [close_price] => 320.7 [chn_per] => -0.14 [ttl_trd_qty] => 447289 [volume] => 29019 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 320.15 [close_price] => 320.7 [chn_per] => -0.14 [ttl_trd_qty] => 447289 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 319.5 [close_price] => 320.05 [chn_per] => -0.34 [ttl_trd_qty] => 496172 [volume] => 48883 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 319.5 [close_price] => 320.4 [chn_per] => -0.23 [ttl_trd_qty] => 500841 [volume] => 4669 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 319.25 [close_price] => 319.35 [chn_per] => -0.56 [ttl_trd_qty] => 511249 [volume] => 10408 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 319.25 [close_price] => 319.5 [chn_per] => -0.51 [ttl_trd_qty] => 515244 [volume] => 3995 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 319 [close_price] => 319.45 [chn_per] => -0.53 [ttl_trd_qty] => 526862 [volume] => 11618 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 319 [close_price] => 320.85 [chn_per] => -0.09 [ttl_trd_qty] => 555695 [volume] => 28833 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 319 [close_price] => 320.7 [chn_per] => -0.14 [ttl_trd_qty] => 583431 [volume] => 27736 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 319 [close_price] => 320.85 [chn_per] => -0.09 [ttl_trd_qty] => 594895 [volume] => 11464 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 319 [close_price] => 319.55 [chn_per] => -0.5 [ttl_trd_qty] => 680934 [volume] => 86039 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 321.5 [high_price] => 326.8 [low_price] => 319 [close_price] => 319.55 [chn_per] => -0.5 [ttl_trd_qty] => 680934 [volume] => 0 ) ) [PCJEWELLER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 8.84 [high_price] => 8.85 [low_price] => 8.74 [close_price] => 8.78 [chn_per] => 0.23 [ttl_trd_qty] => 699856 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.9 [chn_per] => 1.6 [ttl_trd_qty] => 3748284 [volume] => 3048428 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.86 [chn_per] => 1.14 [ttl_trd_qty] => 4930854 [volume] => 1182570 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.86 [chn_per] => 1.14 [ttl_trd_qty] => 5896779 [volume] => 965925 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.84 [chn_per] => 0.91 [ttl_trd_qty] => 6425865 [volume] => 529086 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.84 [chn_per] => 0.91 [ttl_trd_qty] => 6425865 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.83 [chn_per] => 0.8 [ttl_trd_qty] => 7592963 [volume] => 1167098 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.81 [chn_per] => 0.57 [ttl_trd_qty] => 8396845 [volume] => 803882 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.83 [chn_per] => 0.8 [ttl_trd_qty] => 8962957 [volume] => 566112 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.83 [chn_per] => 0.8 [ttl_trd_qty] => 8962957 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.81 [chn_per] => 0.57 [ttl_trd_qty] => 9582458 [volume] => 619501 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.79 [chn_per] => 0.34 [ttl_trd_qty] => 11209818 [volume] => 1627360 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.8 [chn_per] => 0.46 [ttl_trd_qty] => 11471310 [volume] => 261492 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.78 [chn_per] => 0.23 [ttl_trd_qty] => 11913918 [volume] => 442608 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.77 [chn_per] => 0.11 [ttl_trd_qty] => 12527783 [volume] => 613865 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.78 [chn_per] => 0.23 [ttl_trd_qty] => 13166751 [volume] => 638968 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.77 [chn_per] => 0.11 [ttl_trd_qty] => 14084793 [volume] => 918042 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.76 [chn_per] => 0 [ttl_trd_qty] => 14791855 [volume] => 707062 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.76 [chn_per] => 0 [ttl_trd_qty] => 14791855 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.75 [chn_per] => -0.11 [ttl_trd_qty] => 15308216 [volume] => 516361 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.77 [chn_per] => 0.11 [ttl_trd_qty] => 15672433 [volume] => 364217 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.77 [chn_per] => 0.11 [ttl_trd_qty] => 15672433 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.75 [chn_per] => -0.11 [ttl_trd_qty] => 16232965 [volume] => 560532 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.77 [chn_per] => 0.11 [ttl_trd_qty] => 17700531 [volume] => 1467566 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.79 [chn_per] => 0.34 [ttl_trd_qty] => 20274070 [volume] => 2573539 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 8.84 [high_price] => 8.91 [low_price] => 8.74 [close_price] => 8.79 [chn_per] => 0.34 [ttl_trd_qty] => 20274070 [volume] => 0 ) ) [PDMJEPAPER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 85.5 [close_price] => 85.5 [chn_per] => 1.54 [ttl_trd_qty] => 363 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 84.5 [chn_per] => 0.36 [ttl_trd_qty] => 2751 [volume] => 2388 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 84.5 [chn_per] => 0.36 [ttl_trd_qty] => 4487 [volume] => 1736 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 85.13 [chn_per] => 1.1 [ttl_trd_qty] => 18918 [volume] => 14431 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 84.75 [chn_per] => 0.65 [ttl_trd_qty] => 20246 [volume] => 1328 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 84.75 [chn_per] => 0.65 [ttl_trd_qty] => 20246 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 85.05 [chn_per] => 1.01 [ttl_trd_qty] => 22074 [volume] => 1828 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 84.5 [chn_per] => 0.36 [ttl_trd_qty] => 24906 [volume] => 2832 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 84.58 [chn_per] => 0.45 [ttl_trd_qty] => 25998 [volume] => 1092 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 84.58 [chn_per] => 0.45 [ttl_trd_qty] => 25998 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 84.52 [chn_per] => 0.38 [ttl_trd_qty] => 26872 [volume] => 874 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 84.5 [chn_per] => 0.36 [ttl_trd_qty] => 28292 [volume] => 1420 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 84.69 [chn_per] => 0.58 [ttl_trd_qty] => 28297 [volume] => 5 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 84.42 [chn_per] => 0.26 [ttl_trd_qty] => 29106 [volume] => 809 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.3 [close_price] => 84.4 [chn_per] => 0.24 [ttl_trd_qty] => 29502 [volume] => 396 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.11 [close_price] => 84.25 [chn_per] => 0.06 [ttl_trd_qty] => 29633 [volume] => 131 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.11 [close_price] => 84.37 [chn_per] => 0.2 [ttl_trd_qty] => 34896 [volume] => 5263 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.11 [close_price] => 84.67 [chn_per] => 0.56 [ttl_trd_qty] => 39868 [volume] => 4972 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.11 [close_price] => 84.67 [chn_per] => 0.56 [ttl_trd_qty] => 39868 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.11 [close_price] => 84.48 [chn_per] => 0.33 [ttl_trd_qty] => 41635 [volume] => 1767 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.11 [close_price] => 84.5 [chn_per] => 0.36 [ttl_trd_qty] => 42347 [volume] => 712 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.11 [close_price] => 84.5 [chn_per] => 0.36 [ttl_trd_qty] => 42347 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84.11 [close_price] => 84.5 [chn_per] => 0.36 [ttl_trd_qty] => 42442 [volume] => 95 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84 [close_price] => 84.49 [chn_per] => 0.34 [ttl_trd_qty] => 43337 [volume] => 895 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84 [close_price] => 84.5 [chn_per] => 0.36 [ttl_trd_qty] => 45947 [volume] => 2610 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 85.5 [high_price] => 85.51 [low_price] => 84 [close_price] => 84.5 [chn_per] => 0.36 [ttl_trd_qty] => 45947 [volume] => 0 ) ) [PDSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 366.45 [high_price] => 366.45 [low_price] => 366.4 [close_price] => 366.45 [chn_per] => 0.29 [ttl_trd_qty] => 90 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 366.45 [high_price] => 366.45 [low_price] => 361.8 [close_price] => 363.3 [chn_per] => -0.57 [ttl_trd_qty] => 2074 [volume] => 1984 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 366.45 [high_price] => 366.45 [low_price] => 361.8 [close_price] => 365.5 [chn_per] => 0.03 [ttl_trd_qty] => 6252 [volume] => 4178 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 366.45 [high_price] => 366.45 [low_price] => 361.8 [close_price] => 365.95 [chn_per] => 0.15 [ttl_trd_qty] => 9180 [volume] => 2928 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 366.45 [high_price] => 366.45 [low_price] => 361.8 [close_price] => 363.9 [chn_per] => -0.41 [ttl_trd_qty] => 10178 [volume] => 998 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 364.4 [chn_per] => -0.27 [ttl_trd_qty] => 18021 [volume] => 7843 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 364.4 [chn_per] => -0.27 [ttl_trd_qty] => 18021 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 364 [chn_per] => -0.38 [ttl_trd_qty] => 23200 [volume] => 5179 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 367 [chn_per] => 0.44 [ttl_trd_qty] => 43647 [volume] => 20447 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 367 [chn_per] => 0.44 [ttl_trd_qty] => 43647 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 366.3 [chn_per] => 0.25 [ttl_trd_qty] => 50309 [volume] => 6662 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 365.05 [chn_per] => -0.1 [ttl_trd_qty] => 54360 [volume] => 4051 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 365.05 [chn_per] => -0.1 [ttl_trd_qty] => 54360 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 363.8 [chn_per] => -0.44 [ttl_trd_qty] => 68848 [volume] => 14488 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 364.15 [chn_per] => -0.34 [ttl_trd_qty] => 69159 [volume] => 311 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 364.15 [chn_per] => -0.34 [ttl_trd_qty] => 69159 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 363.4 [chn_per] => -0.55 [ttl_trd_qty] => 72718 [volume] => 3559 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 365.05 [chn_per] => -0.1 [ttl_trd_qty] => 73793 [volume] => 1075 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 364.55 [chn_per] => -0.23 [ttl_trd_qty] => 73843 [volume] => 50 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 364.6 [chn_per] => -0.22 [ttl_trd_qty] => 73905 [volume] => 62 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 363.75 [chn_per] => -0.45 [ttl_trd_qty] => 74985 [volume] => 1080 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 364.6 [chn_per] => -0.22 [ttl_trd_qty] => 75761 [volume] => 776 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 364 [chn_per] => -0.38 [ttl_trd_qty] => 75918 [volume] => 157 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 363.95 [chn_per] => -0.4 [ttl_trd_qty] => 77009 [volume] => 1091 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 363.1 [chn_per] => -0.63 [ttl_trd_qty] => 86583 [volume] => 9574 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 366.45 [high_price] => 369.15 [low_price] => 361.8 [close_price] => 363.1 [chn_per] => -0.63 [ttl_trd_qty] => 86583 [volume] => 0 ) ) [PENIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 167.63 [high_price] => 168.07 [low_price] => 166.75 [close_price] => 167.13 [chn_per] => -0.19 [ttl_trd_qty] => 1362 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 167.63 [high_price] => 168.12 [low_price] => 166.75 [close_price] => 167.57 [chn_per] => 0.08 [ttl_trd_qty] => 21414 [volume] => 20052 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 167.63 [high_price] => 168.12 [low_price] => 166.75 [close_price] => 167.57 [chn_per] => 0.08 [ttl_trd_qty] => 21414 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 166.71 [close_price] => 167 [chn_per] => -0.26 [ttl_trd_qty] => 52996 [volume] => 31582 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 166.41 [close_price] => 166.5 [chn_per] => -0.56 [ttl_trd_qty] => 60828 [volume] => 7832 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 166.38 [close_price] => 166.69 [chn_per] => -0.45 [ttl_trd_qty] => 64869 [volume] => 4041 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 165.81 [close_price] => 165.81 [chn_per] => -0.97 [ttl_trd_qty] => 70313 [volume] => 5444 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 165.12 [close_price] => 165.94 [chn_per] => -0.9 [ttl_trd_qty] => 88113 [volume] => 17800 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 165.12 [close_price] => 166.64 [chn_per] => -0.48 [ttl_trd_qty] => 127039 [volume] => 38926 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 165.12 [close_price] => 166.64 [chn_per] => -0.48 [ttl_trd_qty] => 129473 [volume] => 2434 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 165.12 [close_price] => 166.64 [chn_per] => -0.48 [ttl_trd_qty] => 129473 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 165.12 [close_price] => 166.13 [chn_per] => -0.78 [ttl_trd_qty] => 136908 [volume] => 7435 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 165.12 [close_price] => 165.12 [chn_per] => -1.39 [ttl_trd_qty] => 157286 [volume] => 20378 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 163.97 [close_price] => 164.4 [chn_per] => -1.82 [ttl_trd_qty] => 175760 [volume] => 18474 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 163.97 [close_price] => 164.55 [chn_per] => -1.73 [ttl_trd_qty] => 174541 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 163.42 [close_price] => 166.13 [chn_per] => -0.78 [ttl_trd_qty] => 225456 [volume] => 50915 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 163.42 [close_price] => 166.69 [chn_per] => -0.45 [ttl_trd_qty] => 236592 [volume] => 11136 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 163.42 [close_price] => 166.89 [chn_per] => -0.33 [ttl_trd_qty] => 243079 [volume] => 6487 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 163.42 [close_price] => 166.88 [chn_per] => -0.33 [ttl_trd_qty] => 246590 [volume] => 3511 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 163.42 [close_price] => 166.78 [chn_per] => -0.39 [ttl_trd_qty] => 249324 [volume] => 2734 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 167.63 [high_price] => 168.9 [low_price] => 163.42 [close_price] => 166.78 [chn_per] => -0.39 [ttl_trd_qty] => 249324 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 167.63 [high_price] => 169.1 [low_price] => 163.42 [close_price] => 168.08 [chn_per] => 0.38 [ttl_trd_qty] => 292176 [volume] => 42852 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 167.63 [high_price] => 169.1 [low_price] => 163.42 [close_price] => 168.34 [chn_per] => 0.54 [ttl_trd_qty] => 337631 [volume] => 45455 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 167.63 [high_price] => 169.1 [low_price] => 163.42 [close_price] => 168.5 [chn_per] => 0.63 [ttl_trd_qty] => 347148 [volume] => 9517 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 167.63 [high_price] => 169.1 [low_price] => 163.42 [close_price] => 167.53 [chn_per] => 0.05 [ttl_trd_qty] => 373446 [volume] => 26298 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 167.63 [high_price] => 169.1 [low_price] => 163.42 [close_price] => 166.1 [chn_per] => -0.8 [ttl_trd_qty] => 425969 [volume] => 52523 ) ) [PENINLAND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 15.35 [high_price] => 15.35 [low_price] => 15.35 [close_price] => 15.35 [chn_per] => 0 [ttl_trd_qty] => 60 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 15.35 [high_price] => 15.35 [low_price] => 15.35 [close_price] => 15.35 [chn_per] => 0 [ttl_trd_qty] => 60 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 15.35 [high_price] => 15.62 [low_price] => 15.08 [close_price] => 15.35 [chn_per] => 0 [ttl_trd_qty] => 26144 [volume] => 26084 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.5 [chn_per] => 0.98 [ttl_trd_qty] => 74942 [volume] => 48798 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.3 [chn_per] => -0.33 [ttl_trd_qty] => 76654 [volume] => 1712 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.48 [chn_per] => 0.85 [ttl_trd_qty] => 106953 [volume] => 30299 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.48 [chn_per] => 0.85 [ttl_trd_qty] => 106953 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.41 [chn_per] => 0.39 [ttl_trd_qty] => 107373 [volume] => 420 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.41 [chn_per] => 0.39 [ttl_trd_qty] => 109644 [volume] => 2271 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.43 [chn_per] => 0.52 [ttl_trd_qty] => 111644 [volume] => 2000 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.43 [chn_per] => 0.52 [ttl_trd_qty] => 114928 [volume] => 3284 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.43 [chn_per] => 0.52 [ttl_trd_qty] => 114928 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.43 [chn_per] => 0.52 [ttl_trd_qty] => 116909 [volume] => 1981 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.5 [chn_per] => 0.98 [ttl_trd_qty] => 119366 [volume] => 2457 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.5 [chn_per] => 0.98 [ttl_trd_qty] => 119366 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.51 [chn_per] => 1.04 [ttl_trd_qty] => 119841 [volume] => 475 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.5 [chn_per] => 0.98 [ttl_trd_qty] => 120127 [volume] => 286 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.5 [chn_per] => 0.98 [ttl_trd_qty] => 120127 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.4 [chn_per] => 0.33 [ttl_trd_qty] => 126445 [volume] => 6318 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.4 [chn_per] => 0.33 [ttl_trd_qty] => 129800 [volume] => 3355 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.4 [chn_per] => 0.33 [ttl_trd_qty] => 129800 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.6 [chn_per] => 1.63 [ttl_trd_qty] => 132073 [volume] => 2273 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.6 [chn_per] => 1.63 [ttl_trd_qty] => 132073 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.45 [chn_per] => 0.65 [ttl_trd_qty] => 159030 [volume] => 26957 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.39 [chn_per] => 0.26 [ttl_trd_qty] => 202812 [volume] => 43782 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 15.35 [high_price] => 15.64 [low_price] => 15.08 [close_price] => 15.39 [chn_per] => 0.26 [ttl_trd_qty] => 202812 [volume] => 0 ) ) [PERSISTENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4343.8 [high_price] => 4356.8 [low_price] => 4327.1 [close_price] => 4339.6 [chn_per] => 0.3 [ttl_trd_qty] => 13756 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4384.5 [chn_per] => 1.34 [ttl_trd_qty] => 145203 [volume] => 131447 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4384.5 [chn_per] => 1.34 [ttl_trd_qty] => 145203 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4360.3 [chn_per] => 0.78 [ttl_trd_qty] => 274722 [volume] => 129519 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4359.8 [chn_per] => 0.77 [ttl_trd_qty] => 299263 [volume] => 24541 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4359.8 [chn_per] => 0.77 [ttl_trd_qty] => 299263 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4368.5 [chn_per] => 0.97 [ttl_trd_qty] => 368643 [volume] => 69380 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4368.5 [chn_per] => 0.97 [ttl_trd_qty] => 368643 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4364.2 [chn_per] => 0.87 [ttl_trd_qty] => 401039 [volume] => 32396 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4360.2 [chn_per] => 0.78 [ttl_trd_qty] => 413161 [volume] => 12122 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4368 [chn_per] => 0.96 [ttl_trd_qty] => 430260 [volume] => 17099 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4368 [chn_per] => 0.96 [ttl_trd_qty] => 430260 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4384.1 [chn_per] => 1.33 [ttl_trd_qty] => 574064 [volume] => 143804 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4384.4 [chn_per] => 1.34 [ttl_trd_qty] => 615980 [volume] => 41916 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4384.4 [chn_per] => 1.34 [ttl_trd_qty] => 615980 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4369.7 [chn_per] => 1 [ttl_trd_qty] => 647367 [volume] => 31387 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4327.1 [close_price] => 4359.7 [chn_per] => 0.77 [ttl_trd_qty] => 664852 [volume] => 17485 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4323.7 [close_price] => 4336.9 [chn_per] => 0.24 [ttl_trd_qty] => 699683 [volume] => 34831 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4323.7 [close_price] => 4336.9 [chn_per] => 0.24 [ttl_trd_qty] => 699683 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4323.7 [close_price] => 4349 [chn_per] => 0.52 [ttl_trd_qty] => 744676 [volume] => 44993 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4323.7 [close_price] => 4352.2 [chn_per] => 0.59 [ttl_trd_qty] => 768116 [volume] => 23440 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4323.7 [close_price] => 4338.8 [chn_per] => 0.28 [ttl_trd_qty] => 787829 [volume] => 19713 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4323.7 [close_price] => 4338 [chn_per] => 0.27 [ttl_trd_qty] => 822313 [volume] => 34484 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4320 [close_price] => 4338 [chn_per] => 0.27 [ttl_trd_qty] => 822313 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4320 [close_price] => 4338.5 [chn_per] => 0.28 [ttl_trd_qty] => 896128 [volume] => 73815 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4343.8 [high_price] => 4403 [low_price] => 4320 [close_price] => 4324.9 [chn_per] => -0.04 [ttl_trd_qty] => 964593 [volume] => 68465 ) ) [PETRONET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 281 [high_price] => 283.75 [low_price] => 280.95 [close_price] => 283.15 [chn_per] => 0.84 [ttl_trd_qty] => 32621 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 281 [high_price] => 284.25 [low_price] => 279.7 [close_price] => 279.85 [chn_per] => -0.34 [ttl_trd_qty] => 225380 [volume] => 192759 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 281 [high_price] => 284.25 [low_price] => 279.3 [close_price] => 280.6 [chn_per] => -0.07 [ttl_trd_qty] => 268762 [volume] => 43382 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 281 [high_price] => 284.25 [low_price] => 279.3 [close_price] => 280.6 [chn_per] => -0.07 [ttl_trd_qty] => 268762 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 281 [high_price] => 284.25 [low_price] => 279.3 [close_price] => 280.6 [chn_per] => -0.07 [ttl_trd_qty] => 419788 [volume] => 151026 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 281 [high_price] => 284.25 [low_price] => 279.3 [close_price] => 280.6 [chn_per] => -0.07 [ttl_trd_qty] => 419788 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 281 [high_price] => 284.25 [low_price] => 279.3 [close_price] => 280.25 [chn_per] => -0.2 [ttl_trd_qty] => 478654 [volume] => 58866 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 281 [high_price] => 284.25 [low_price] => 279.3 [close_price] => 280.25 [chn_per] => -0.2 [ttl_trd_qty] => 478654 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 281 [high_price] => 284.25 [low_price] => 279.3 [close_price] => 280.95 [chn_per] => 0.05 [ttl_trd_qty] => 522210 [volume] => 43556 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 281 [high_price] => 284.25 [low_price] => 279.3 [close_price] => 279.8 [chn_per] => -0.36 [ttl_trd_qty] => 652016 [volume] => 129806 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 281 [high_price] => 284.25 [low_price] => 279.05 [close_price] => 279.4 [chn_per] => -0.5 [ttl_trd_qty] => 694562 [volume] => 42546 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 281 [high_price] => 284.25 [low_price] => 279.05 [close_price] => 279.4 [chn_per] => -0.5 [ttl_trd_qty] => 694562 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 281 [high_price] => 284.25 [low_price] => 278.5 [close_price] => 279.5 [chn_per] => -0.46 [ttl_trd_qty] => 748878 [volume] => 54316 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 281 [high_price] => 284.25 [low_price] => 278.35 [close_price] => 278.85 [chn_per] => -0.69 [ttl_trd_qty] => 771217 [volume] => 22339 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 281 [high_price] => 284.25 [low_price] => 277.6 [close_price] => 277.8 [chn_per] => -1.07 [ttl_trd_qty] => 825223 [volume] => 54006 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 281 [high_price] => 284.25 [low_price] => 277.6 [close_price] => 277.85 [chn_per] => -1.05 [ttl_trd_qty] => 844523 [volume] => 19300 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 281 [high_price] => 284.25 [low_price] => 277.45 [close_price] => 277.8 [chn_per] => -1.07 [ttl_trd_qty] => 859500 [volume] => 14977 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 281 [high_price] => 284.25 [low_price] => 277.45 [close_price] => 277.95 [chn_per] => -1.01 [ttl_trd_qty] => 881593 [volume] => 22093 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 281 [high_price] => 284.25 [low_price] => 277.45 [close_price] => 277.95 [chn_per] => -1.01 [ttl_trd_qty] => 881593 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 281 [high_price] => 284.25 [low_price] => 277.45 [close_price] => 277.7 [chn_per] => -1.1 [ttl_trd_qty] => 945372 [volume] => 63779 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 281 [high_price] => 284.25 [low_price] => 277.45 [close_price] => 278 [chn_per] => -1 [ttl_trd_qty] => 967589 [volume] => 22217 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 281 [high_price] => 284.25 [low_price] => 277.45 [close_price] => 278 [chn_per] => -1 [ttl_trd_qty] => 975696 [volume] => 8107 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 281 [high_price] => 284.25 [low_price] => 277.4 [close_price] => 278.7 [chn_per] => -0.75 [ttl_trd_qty] => 1024789 [volume] => 49093 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 281 [high_price] => 284.25 [low_price] => 277.4 [close_price] => 279.35 [chn_per] => -0.52 [ttl_trd_qty] => 1087040 [volume] => 62251 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 281 [high_price] => 284.25 [low_price] => 277.4 [close_price] => 279.2 [chn_per] => -0.57 [ttl_trd_qty] => 1178496 [volume] => 91456 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 281 [high_price] => 284.25 [low_price] => 277.4 [close_price] => 278.7 [chn_per] => -0.75 [ttl_trd_qty] => 1342840 [volume] => 164344 ) ) [PFC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 426.4 [high_price] => 428.4 [low_price] => 425.6 [close_price] => 426.15 [chn_per] => 0.44 [ttl_trd_qty] => 73332 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 426.4 [high_price] => 428.4 [low_price] => 423.3 [close_price] => 424.8 [chn_per] => 0.12 [ttl_trd_qty] => 281813 [volume] => 208481 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 426.4 [high_price] => 428.4 [low_price] => 423.3 [close_price] => 424.9 [chn_per] => 0.14 [ttl_trd_qty] => 361675 [volume] => 79862 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 426.4 [high_price] => 428.4 [low_price] => 423.3 [close_price] => 425.25 [chn_per] => 0.22 [ttl_trd_qty] => 462388 [volume] => 100713 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 426.4 [high_price] => 428.4 [low_price] => 423.3 [close_price] => 423.95 [chn_per] => -0.08 [ttl_trd_qty] => 579730 [volume] => 117342 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 426.4 [high_price] => 428.4 [low_price] => 423.3 [close_price] => 427.4 [chn_per] => 0.73 [ttl_trd_qty] => 780489 [volume] => 200759 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 426.4 [high_price] => 429.55 [low_price] => 423.3 [close_price] => 429 [chn_per] => 1.11 [ttl_trd_qty] => 1080917 [volume] => 300428 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 426.4 [high_price] => 429.55 [low_price] => 423.3 [close_price] => 429 [chn_per] => 1.11 [ttl_trd_qty] => 1080917 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 426.4 [high_price] => 430.5 [low_price] => 423.3 [close_price] => 429.6 [chn_per] => 1.25 [ttl_trd_qty] => 1338727 [volume] => 257810 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 426.4 [high_price] => 432.25 [low_price] => 423.3 [close_price] => 431.2 [chn_per] => 1.63 [ttl_trd_qty] => 1547775 [volume] => 209048 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 426.4 [high_price] => 432.25 [low_price] => 423.3 [close_price] => 431.95 [chn_per] => 1.8 [ttl_trd_qty] => 1632960 [volume] => 85185 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 426.4 [high_price] => 432.25 [low_price] => 423.3 [close_price] => 431.95 [chn_per] => 1.8 [ttl_trd_qty] => 1632960 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 432.55 [chn_per] => 1.94 [ttl_trd_qty] => 2658209 [volume] => 1025249 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 431.4 [chn_per] => 1.67 [ttl_trd_qty] => 2814589 [volume] => 156380 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 430.75 [chn_per] => 1.52 [ttl_trd_qty] => 2863917 [volume] => 49328 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 430.75 [chn_per] => 1.52 [ttl_trd_qty] => 2863917 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 430.55 [chn_per] => 1.47 [ttl_trd_qty] => 3238608 [volume] => 374691 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 430.55 [chn_per] => 1.47 [ttl_trd_qty] => 3238608 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 430.3 [chn_per] => 1.41 [ttl_trd_qty] => 3384351 [volume] => 145743 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 430.3 [chn_per] => 1.41 [ttl_trd_qty] => 3384351 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 430.7 [chn_per] => 1.51 [ttl_trd_qty] => 3495763 [volume] => 111412 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 430.7 [chn_per] => 1.51 [ttl_trd_qty] => 3566594 [volume] => 70831 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 430.95 [chn_per] => 1.57 [ttl_trd_qty] => 3684131 [volume] => 117537 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 431.15 [chn_per] => 1.61 [ttl_trd_qty] => 3892842 [volume] => 208711 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 431.15 [chn_per] => 1.61 [ttl_trd_qty] => 3892842 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 426.4 [high_price] => 433.8 [low_price] => 423.3 [close_price] => 430.45 [chn_per] => 1.45 [ttl_trd_qty] => 4625864 [volume] => 733022 ) ) [PFIZER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4449.9 [high_price] => 4489.4 [low_price] => 4446 [close_price] => 4476.5 [chn_per] => 0.84 [ttl_trd_qty] => 197 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4449.9 [high_price] => 4489.4 [low_price] => 4446 [close_price] => 4460 [chn_per] => 0.46 [ttl_trd_qty] => 895 [volume] => 698 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4449.9 [high_price] => 4489.4 [low_price] => 4446 [close_price] => 4460 [chn_per] => 0.46 [ttl_trd_qty] => 895 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4449.9 [high_price] => 4489.4 [low_price] => 4446 [close_price] => 4470 [chn_per] => 0.69 [ttl_trd_qty] => 3182 [volume] => 2287 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4449.9 [high_price] => 4489.4 [low_price] => 4446 [close_price] => 4479.6 [chn_per] => 0.91 [ttl_trd_qty] => 4038 [volume] => 856 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4449.9 [high_price] => 4489.4 [low_price] => 4446 [close_price] => 4476 [chn_per] => 0.82 [ttl_trd_qty] => 4617 [volume] => 579 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4449.9 [high_price] => 4489.4 [low_price] => 4446 [close_price] => 4477 [chn_per] => 0.85 [ttl_trd_qty] => 5438 [volume] => 821 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4449.9 [high_price] => 4489.4 [low_price] => 4446 [close_price] => 4484.9 [chn_per] => 1.02 [ttl_trd_qty] => 5825 [volume] => 387 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4449.9 [high_price] => 4499.4 [low_price] => 4446 [close_price] => 4498 [chn_per] => 1.32 [ttl_trd_qty] => 6883 [volume] => 1058 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4449.9 [high_price] => 4499.4 [low_price] => 4446 [close_price] => 4494.5 [chn_per] => 1.24 [ttl_trd_qty] => 7609 [volume] => 726 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4449.9 [high_price] => 4499.4 [low_price] => 4446 [close_price] => 4494.5 [chn_per] => 1.24 [ttl_trd_qty] => 7609 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4449.9 [high_price] => 4500 [low_price] => 4446 [close_price] => 4499.9 [chn_per] => 1.36 [ttl_trd_qty] => 8399 [volume] => 790 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4449.9 [high_price] => 4502 [low_price] => 4446 [close_price] => 4501 [chn_per] => 1.39 [ttl_trd_qty] => 9028 [volume] => 629 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4490.8 [chn_per] => 1.16 [ttl_trd_qty] => 12646 [volume] => 3618 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4489.5 [chn_per] => 1.13 [ttl_trd_qty] => 12633 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4505 [chn_per] => 1.48 [ttl_trd_qty] => 13339 [volume] => 706 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4497 [chn_per] => 1.3 [ttl_trd_qty] => 13822 [volume] => 483 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4499.9 [chn_per] => 1.36 [ttl_trd_qty] => 14252 [volume] => 430 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4501.9 [chn_per] => 1.41 [ttl_trd_qty] => 14668 [volume] => 416 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4502.8 [chn_per] => 1.43 [ttl_trd_qty] => 15030 [volume] => 362 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4502.8 [chn_per] => 1.43 [ttl_trd_qty] => 15030 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4503.5 [chn_per] => 1.44 [ttl_trd_qty] => 15775 [volume] => 745 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4501.2 [chn_per] => 1.39 [ttl_trd_qty] => 16544 [volume] => 769 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4492.7 [chn_per] => 1.2 [ttl_trd_qty] => 17419 [volume] => 875 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4471.4 [chn_per] => 0.72 [ttl_trd_qty] => 19373 [volume] => 1954 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4449.9 [high_price] => 4509 [low_price] => 4446 [close_price] => 4475 [chn_per] => 0.8 [ttl_trd_qty] => 21610 [volume] => 2237 ) ) [PFOCUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 225.9 [high_price] => 226.98 [low_price] => 224 [close_price] => 226.94 [chn_per] => 2.68 [ttl_trd_qty] => 24643 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 225.9 [high_price] => 226.98 [low_price] => 224 [close_price] => 226.94 [chn_per] => 2.68 [ttl_trd_qty] => 24643 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 343188 [volume] => 318545 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 351755 [volume] => 8567 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 358432 [volume] => 6677 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 361626 [volume] => 3194 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 361626 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 368709 [volume] => 7083 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 370403 [volume] => 1694 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 370403 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 371452 [volume] => 1049 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 372534 [volume] => 1082 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 376123 [volume] => 3589 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 376563 [volume] => 440 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 378435 [volume] => 1872 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 378435 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 379111 [volume] => 676 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 379111 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 380323 [volume] => 1212 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 380362 [volume] => 39 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 380362 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 382039 [volume] => 1677 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 382039 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 382716 [volume] => 677 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 383476 [volume] => 760 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 225.9 [high_price] => 232.06 [low_price] => 224 [close_price] => 232.06 [chn_per] => 5 [ttl_trd_qty] => 388166 [volume] => 4690 ) ) [PFS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.65 [close_price] => 31.65 [chn_per] => 0.99 [ttl_trd_qty] => 33425 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.65 [close_price] => 31.65 [chn_per] => 0.99 [ttl_trd_qty] => 33425 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.85 [chn_per] => 1.63 [ttl_trd_qty] => 232356 [volume] => 198931 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.81 [chn_per] => 1.5 [ttl_trd_qty] => 265148 [volume] => 32792 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.81 [chn_per] => 1.5 [ttl_trd_qty] => 265148 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.79 [chn_per] => 1.44 [ttl_trd_qty] => 318320 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.83 [chn_per] => 1.56 [ttl_trd_qty] => 443363 [volume] => 125043 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.83 [chn_per] => 1.56 [ttl_trd_qty] => 443363 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.83 [chn_per] => 1.56 [ttl_trd_qty] => 454564 [volume] => 11201 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.83 [chn_per] => 1.56 [ttl_trd_qty] => 454564 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.63 [chn_per] => 0.93 [ttl_trd_qty] => 485032 [volume] => 30468 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.68 [chn_per] => 1.08 [ttl_trd_qty] => 486354 [volume] => 1322 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.65 [chn_per] => 0.99 [ttl_trd_qty] => 489791 [volume] => 3437 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.6 [chn_per] => 0.83 [ttl_trd_qty] => 499706 [volume] => 9915 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.6 [chn_per] => 0.83 [ttl_trd_qty] => 499706 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.58 [chn_per] => 0.77 [ttl_trd_qty] => 510847 [volume] => 11141 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.51 [chn_per] => 0.54 [ttl_trd_qty] => 522031 [volume] => 11184 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.51 [chn_per] => 0.54 [ttl_trd_qty] => 522031 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.48 [close_price] => 31.54 [chn_per] => 0.64 [ttl_trd_qty] => 527534 [volume] => 5503 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.39 [close_price] => 31.43 [chn_per] => 0.29 [ttl_trd_qty] => 598539 [volume] => 71005 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.39 [close_price] => 31.5 [chn_per] => 0.51 [ttl_trd_qty] => 605327 [volume] => 6788 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.23 [close_price] => 31.29 [chn_per] => -0.16 [ttl_trd_qty] => 620108 [volume] => 14781 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.23 [close_price] => 31.37 [chn_per] => 0.1 [ttl_trd_qty] => 640481 [volume] => 20373 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.23 [close_price] => 31.35 [chn_per] => 0.03 [ttl_trd_qty] => 658541 [volume] => 18060 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 32.34 [high_price] => 32.34 [low_price] => 31.23 [close_price] => 31.24 [chn_per] => -0.32 [ttl_trd_qty] => 685400 [volume] => 26859 ) ) [PGEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 533.6 [high_price] => 544 [low_price] => 533.6 [close_price] => 543.3 [chn_per] => 1.86 [ttl_trd_qty] => 34142 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 533.6 [high_price] => 544.55 [low_price] => 533.6 [close_price] => 541.4 [chn_per] => 1.5 [ttl_trd_qty] => 228887 [volume] => 194745 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 533.6 [high_price] => 544.55 [low_price] => 533.6 [close_price] => 540.3 [chn_per] => 1.29 [ttl_trd_qty] => 304364 [volume] => 75477 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 533.6 [high_price] => 544.55 [low_price] => 533.6 [close_price] => 543.3 [chn_per] => 1.86 [ttl_trd_qty] => 388201 [volume] => 83837 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 533.6 [high_price] => 548.9 [low_price] => 533.6 [close_price] => 547.95 [chn_per] => 2.73 [ttl_trd_qty] => 702009 [volume] => 313808 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 533.6 [high_price] => 549.8 [low_price] => 533.6 [close_price] => 546.45 [chn_per] => 2.45 [ttl_trd_qty] => 777631 [volume] => 75622 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 533.6 [high_price] => 549.8 [low_price] => 533.6 [close_price] => 546.45 [chn_per] => 2.45 [ttl_trd_qty] => 777631 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 533.6 [high_price] => 549.8 [low_price] => 533.6 [close_price] => 545.35 [chn_per] => 2.24 [ttl_trd_qty] => 852487 [volume] => 74856 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 533.6 [high_price] => 551.15 [low_price] => 533.6 [close_price] => 549.2 [chn_per] => 2.96 [ttl_trd_qty] => 1031476 [volume] => 178989 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 533.6 [high_price] => 551.15 [low_price] => 533.6 [close_price] => 549.2 [chn_per] => 2.96 [ttl_trd_qty] => 1031476 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 551.15 [chn_per] => 3.33 [ttl_trd_qty] => 1132800 [volume] => 101324 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 548.45 [chn_per] => 2.82 [ttl_trd_qty] => 1211018 [volume] => 78218 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 548.45 [chn_per] => 2.82 [ttl_trd_qty] => 1211018 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 545.75 [chn_per] => 2.32 [ttl_trd_qty] => 1359764 [volume] => 148746 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 547.1 [chn_per] => 2.57 [ttl_trd_qty] => 1402706 [volume] => 42942 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 547.1 [chn_per] => 2.57 [ttl_trd_qty] => 1402706 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 547.7 [chn_per] => 2.68 [ttl_trd_qty] => 1465212 [volume] => 62506 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 547.65 [chn_per] => 2.67 [ttl_trd_qty] => 1490188 [volume] => 24976 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 549.1 [chn_per] => 2.94 [ttl_trd_qty] => 1567259 [volume] => 77071 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 550.4 [chn_per] => 3.19 [ttl_trd_qty] => 1591412 [volume] => 24153 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 549.7 [chn_per] => 3.06 [ttl_trd_qty] => 1622772 [volume] => 31360 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 549.15 [chn_per] => 2.95 [ttl_trd_qty] => 1664400 [volume] => 41628 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 533.6 [high_price] => 551.5 [low_price] => 533.6 [close_price] => 549.5 [chn_per] => 3.02 [ttl_trd_qty] => 1694695 [volume] => 30295 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 533.6 [high_price] => 551.8 [low_price] => 533.6 [close_price] => 550.45 [chn_per] => 3.18 [ttl_trd_qty] => 1763742 [volume] => 69047 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 533.6 [high_price] => 551.8 [low_price] => 533.6 [close_price] => 550.5 [chn_per] => 3.21 [ttl_trd_qty] => 1894318 [volume] => 130576 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 533.6 [high_price] => 551.8 [low_price] => 533.6 [close_price] => 550.5 [chn_per] => 3.21 [ttl_trd_qty] => 1894318 [volume] => 0 ) ) [PGHH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 9014 [close_price] => 9128.5 [chn_per] => 0.49 [ttl_trd_qty] => 64 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 9014 [close_price] => 9041 [chn_per] => -0.47 [ttl_trd_qty] => 753 [volume] => 689 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 9014 [close_price] => 9020 [chn_per] => -0.7 [ttl_trd_qty] => 1122 [volume] => 369 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 9014 [close_price] => 9029.5 [chn_per] => -0.6 [ttl_trd_qty] => 1689 [volume] => 567 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 9011 [close_price] => 9023 [chn_per] => -0.67 [ttl_trd_qty] => 2230 [volume] => 541 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 9011 [close_price] => 9026 [chn_per] => -0.64 [ttl_trd_qty] => 2285 [volume] => 55 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 9011 [close_price] => 9026 [chn_per] => -0.64 [ttl_trd_qty] => 2285 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8990 [close_price] => 8994 [chn_per] => -0.99 [ttl_trd_qty] => 2760 [volume] => 475 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8984.5 [close_price] => 8990 [chn_per] => -1.03 [ttl_trd_qty] => 2977 [volume] => 217 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8984.5 [close_price] => 8990 [chn_per] => -1.03 [ttl_trd_qty] => 2977 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8960 [close_price] => 8964 [chn_per] => -1.32 [ttl_trd_qty] => 4024 [volume] => 1047 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8958 [close_price] => 8970.5 [chn_per] => -1.25 [ttl_trd_qty] => 4108 [volume] => 84 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8958 [close_price] => 8970.5 [chn_per] => -1.25 [ttl_trd_qty] => 4108 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 8974.5 [chn_per] => -1.21 [ttl_trd_qty] => 4845 [volume] => 737 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 8995 [chn_per] => -0.98 [ttl_trd_qty] => 5533 [volume] => 688 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 8995 [chn_per] => -0.98 [ttl_trd_qty] => 5533 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 8999 [chn_per] => -0.94 [ttl_trd_qty] => 6069 [volume] => 536 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 9000 [chn_per] => -0.92 [ttl_trd_qty] => 6107 [volume] => 38 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 8987.5 [chn_per] => -1.06 [ttl_trd_qty] => 6423 [volume] => 316 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 8982.5 [chn_per] => -1.12 [ttl_trd_qty] => 6882 [volume] => 459 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 8990.5 [chn_per] => -1.03 [ttl_trd_qty] => 6932 [volume] => 50 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 8996 [chn_per] => -0.97 [ttl_trd_qty] => 6999 [volume] => 67 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 8987.5 [chn_per] => -1.06 [ttl_trd_qty] => 7096 [volume] => 97 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 8980.5 [chn_per] => -1.14 [ttl_trd_qty] => 7226 [volume] => 130 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 8970.5 [chn_per] => -1.25 [ttl_trd_qty] => 7749 [volume] => 523 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9084 [high_price] => 9132.5 [low_price] => 8940 [close_price] => 8970.5 [chn_per] => -1.25 [ttl_trd_qty] => 7749 [volume] => 0 ) ) [PGHL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6396.5 [high_price] => 6396.5 [low_price] => 6362.5 [close_price] => 6386 [chn_per] => 0.94 [ttl_trd_qty] => 102 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6396.5 [high_price] => 6450 [low_price] => 6342 [close_price] => 6354.5 [chn_per] => 0.44 [ttl_trd_qty] => 974 [volume] => 872 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6396.5 [high_price] => 6450 [low_price] => 6338.5 [close_price] => 6338.5 [chn_per] => 0.19 [ttl_trd_qty] => 1065 [volume] => 91 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6396.5 [high_price] => 6450 [low_price] => 6305.5 [close_price] => 6351 [chn_per] => 0.39 [ttl_trd_qty] => 1426 [volume] => 361 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6396.5 [high_price] => 6450 [low_price] => 6305.5 [close_price] => 6368.5 [chn_per] => 0.66 [ttl_trd_qty] => 1702 [volume] => 276 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6396.5 [high_price] => 6450 [low_price] => 6305.5 [close_price] => 6368.5 [chn_per] => 0.66 [ttl_trd_qty] => 1702 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6396.5 [high_price] => 6450 [low_price] => 6305.5 [close_price] => 6390 [chn_per] => 1 [ttl_trd_qty] => 3137 [volume] => 1435 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6396.5 [high_price] => 6450 [low_price] => 6305.5 [close_price] => 6390 [chn_per] => 1 [ttl_trd_qty] => 3137 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6396.5 [high_price] => 6450 [low_price] => 6305.5 [close_price] => 6413 [chn_per] => 1.37 [ttl_trd_qty] => 4131 [volume] => 994 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6396.5 [high_price] => 6450 [low_price] => 6305.5 [close_price] => 6413 [chn_per] => 1.37 [ttl_trd_qty] => 4131 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6396.5 [high_price] => 6450 [low_price] => 6305.5 [close_price] => 6409 [chn_per] => 1.3 [ttl_trd_qty] => 4442 [volume] => 311 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6396.5 [high_price] => 6478.5 [low_price] => 6305.5 [close_price] => 6465 [chn_per] => 2.19 [ttl_trd_qty] => 5539 [volume] => 1097 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6396.5 [high_price] => 6478.5 [low_price] => 6305.5 [close_price] => 6460 [chn_per] => 2.11 [ttl_trd_qty] => 5767 [volume] => 228 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6305.5 [close_price] => 6488 [chn_per] => 2.55 [ttl_trd_qty] => 6769 [volume] => 1002 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6305.5 [close_price] => 6488 [chn_per] => 2.55 [ttl_trd_qty] => 6769 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6305.5 [close_price] => 6468 [chn_per] => 2.24 [ttl_trd_qty] => 7085 [volume] => 316 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6305.5 [close_price] => 6432 [chn_per] => 1.67 [ttl_trd_qty] => 7456 [volume] => 371 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6305.5 [close_price] => 6432 [chn_per] => 1.67 [ttl_trd_qty] => 7456 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6305.5 [close_price] => 6362.5 [chn_per] => 0.57 [ttl_trd_qty] => 8057 [volume] => 601 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6305.5 [close_price] => 6362.5 [chn_per] => 0.57 [ttl_trd_qty] => 8057 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6302 [close_price] => 6303.5 [chn_per] => -0.36 [ttl_trd_qty] => 9838 [volume] => 1781 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6299.5 [close_price] => 6305 [chn_per] => -0.34 [ttl_trd_qty] => 11308 [volume] => 1470 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6280 [close_price] => 6325 [chn_per] => -0.02 [ttl_trd_qty] => 12565 [volume] => 1257 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6280 [close_price] => 6310.5 [chn_per] => -0.25 [ttl_trd_qty] => 12881 [volume] => 316 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6280 [close_price] => 6336.5 [chn_per] => 0.16 [ttl_trd_qty] => 13379 [volume] => 498 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6396.5 [high_price] => 6500 [low_price] => 6280 [close_price] => 6374 [chn_per] => 0.75 [ttl_trd_qty] => 14738 [volume] => 1359 ) ) [PGIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2039.3 [close_price] => 2073.5 [chn_per] => 2.87 [ttl_trd_qty] => 1779 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2029 [close_price] => 2035.7 [chn_per] => 1 [ttl_trd_qty] => 10794 [volume] => 9015 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2029 [close_price] => 2032 [chn_per] => 0.81 [ttl_trd_qty] => 12470 [volume] => 1676 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2029 [close_price] => 2052 [chn_per] => 1.81 [ttl_trd_qty] => 17377 [volume] => 4907 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2029 [close_price] => 2042.1 [chn_per] => 1.31 [ttl_trd_qty] => 20306 [volume] => 2929 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2029 [close_price] => 2042.1 [chn_per] => 1.31 [ttl_trd_qty] => 20306 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2029 [close_price] => 2056.1 [chn_per] => 2.01 [ttl_trd_qty] => 29348 [volume] => 9042 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2029 [close_price] => 2056.1 [chn_per] => 2.01 [ttl_trd_qty] => 29348 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2029 [close_price] => 2055.8 [chn_per] => 1.99 [ttl_trd_qty] => 38435 [volume] => 9087 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2029 [close_price] => 2055.8 [chn_per] => 1.99 [ttl_trd_qty] => 38435 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2029 [close_price] => 2038 [chn_per] => 1.11 [ttl_trd_qty] => 43351 [volume] => 4916 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2029 [close_price] => 2035.2 [chn_per] => 0.97 [ttl_trd_qty] => 44769 [volume] => 1418 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2028 [close_price] => 2034.7 [chn_per] => 0.95 [ttl_trd_qty] => 45620 [volume] => 851 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2028 [close_price] => 2068.3 [chn_per] => 2.61 [ttl_trd_qty] => 58451 [volume] => 12831 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2039.3 [high_price] => 2078.4 [low_price] => 2028 [close_price] => 2068.3 [chn_per] => 2.61 [ttl_trd_qty] => 58451 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2039.3 [high_price] => 2098 [low_price] => 2028 [close_price] => 2084.4 [chn_per] => 3.41 [ttl_trd_qty] => 96373 [volume] => 37922 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2039.3 [high_price] => 2098 [low_price] => 2028 [close_price] => 2085.7 [chn_per] => 3.48 [ttl_trd_qty] => 97858 [volume] => 1485 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2039.3 [high_price] => 2098 [low_price] => 2028 [close_price] => 2085.7 [chn_per] => 3.48 [ttl_trd_qty] => 97858 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2039.3 [high_price] => 2098 [low_price] => 2028 [close_price] => 2080.8 [chn_per] => 3.23 [ttl_trd_qty] => 111968 [volume] => 14110 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2039.3 [high_price] => 2098 [low_price] => 2028 [close_price] => 2080.8 [chn_per] => 3.23 [ttl_trd_qty] => 111968 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2039.3 [high_price] => 2099.4 [low_price] => 2028 [close_price] => 2092.8 [chn_per] => 3.83 [ttl_trd_qty] => 133159 [volume] => 21191 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2039.3 [high_price] => 2099.4 [low_price] => 2028 [close_price] => 2076.8 [chn_per] => 3.04 [ttl_trd_qty] => 138682 [volume] => 5523 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2039.3 [high_price] => 2099.4 [low_price] => 2028 [close_price] => 2088.9 [chn_per] => 3.64 [ttl_trd_qty] => 148706 [volume] => 10024 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2039.3 [high_price] => 2099.4 [low_price] => 2028 [close_price] => 2080.9 [chn_per] => 3.24 [ttl_trd_qty] => 149862 [volume] => 1156 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2039.3 [high_price] => 2099.4 [low_price] => 2028 [close_price] => 2085.7 [chn_per] => 3.48 [ttl_trd_qty] => 155968 [volume] => 6106 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2039.3 [high_price] => 2099.4 [low_price] => 2028 [close_price] => 2080.8 [chn_per] => 3.23 [ttl_trd_qty] => 165227 [volume] => 9259 ) ) [PHARMABEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 26.05 [close_price] => 26.23 [chn_per] => 0.73 [ttl_trd_qty] => 68180 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 26.01 [close_price] => 26.06 [chn_per] => 0.08 [ttl_trd_qty] => 783447 [volume] => 715267 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 26.01 [close_price] => 26.06 [chn_per] => 0.08 [ttl_trd_qty] => 783447 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.88 [close_price] => 25.98 [chn_per] => -0.23 [ttl_trd_qty] => 1750516 [volume] => 967069 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.88 [close_price] => 25.93 [chn_per] => -0.42 [ttl_trd_qty] => 1936370 [volume] => 185854 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.88 [close_price] => 25.93 [chn_per] => -0.42 [ttl_trd_qty] => 1936370 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.84 [close_price] => 25.85 [chn_per] => -0.73 [ttl_trd_qty] => 2450894 [volume] => 514524 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.84 [close_price] => 25.85 [chn_per] => -0.73 [ttl_trd_qty] => 2450894 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.85 [chn_per] => -0.73 [ttl_trd_qty] => 3116187 [volume] => 665293 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.85 [chn_per] => -0.73 [ttl_trd_qty] => 3352480 [volume] => 236293 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.84 [chn_per] => -0.77 [ttl_trd_qty] => 3466855 [volume] => 114375 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.84 [chn_per] => -0.77 [ttl_trd_qty] => 3466855 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.83 [chn_per] => -0.81 [ttl_trd_qty] => 3720423 [volume] => 253568 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.85 [chn_per] => -0.73 [ttl_trd_qty] => 3885671 [volume] => 165248 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.85 [chn_per] => -0.73 [ttl_trd_qty] => 3885671 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.87 [chn_per] => -0.65 [ttl_trd_qty] => 4122177 [volume] => 236506 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.85 [chn_per] => -0.73 [ttl_trd_qty] => 4165379 [volume] => 43202 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.85 [chn_per] => -0.73 [ttl_trd_qty] => 4950561 [volume] => 785182 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.85 [chn_per] => -0.73 [ttl_trd_qty] => 4950561 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.86 [chn_per] => -0.69 [ttl_trd_qty] => 5738900 [volume] => 788339 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.85 [chn_per] => -0.73 [ttl_trd_qty] => 5766402 [volume] => 27502 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.85 [chn_per] => -0.73 [ttl_trd_qty] => 5838062 [volume] => 71660 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.88 [chn_per] => -0.61 [ttl_trd_qty] => 5926975 [volume] => 88913 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.88 [chn_per] => -0.61 [ttl_trd_qty] => 5926975 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.84 [chn_per] => -0.77 [ttl_trd_qty] => 6508936 [volume] => 581961 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 26.69 [high_price] => 26.69 [low_price] => 25.78 [close_price] => 25.87 [chn_per] => -0.65 [ttl_trd_qty] => 6731571 [volume] => 222635 ) ) [PHOENIXLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1964 [high_price] => 1968.4 [low_price] => 1948 [close_price] => 1958.5 [chn_per] => 0.51 [ttl_trd_qty] => 14418 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1964 [high_price] => 1968.4 [low_price] => 1948 [close_price] => 1964.5 [chn_per] => 0.82 [ttl_trd_qty] => 62573 [volume] => 48155 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1964 [high_price] => 1968.4 [low_price] => 1948 [close_price] => 1964.5 [chn_per] => 0.82 [ttl_trd_qty] => 62573 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1964 [high_price] => 1973.2 [low_price] => 1948 [close_price] => 1971.3 [chn_per] => 1.16 [ttl_trd_qty] => 162195 [volume] => 99622 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1964 [high_price] => 1980.5 [low_price] => 1948 [close_price] => 1980 [chn_per] => 1.61 [ttl_trd_qty] => 211863 [volume] => 49668 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1964 [high_price] => 1980.5 [low_price] => 1948 [close_price] => 1980 [chn_per] => 1.61 [ttl_trd_qty] => 211863 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1964 [high_price] => 1984.5 [low_price] => 1948 [close_price] => 1981 [chn_per] => 1.66 [ttl_trd_qty] => 273968 [volume] => 62105 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1964 [high_price] => 1984.5 [low_price] => 1948 [close_price] => 1981 [chn_per] => 1.66 [ttl_trd_qty] => 273968 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1964 [high_price] => 1991 [low_price] => 1948 [close_price] => 1981 [chn_per] => 1.66 [ttl_trd_qty] => 334033 [volume] => 60065 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1964 [high_price] => 1991 [low_price] => 1948 [close_price] => 1983.9 [chn_per] => 1.81 [ttl_trd_qty] => 362140 [volume] => 28107 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1964 [high_price] => 1991 [low_price] => 1948 [close_price] => 1987.7 [chn_per] => 2.01 [ttl_trd_qty] => 392601 [volume] => 30461 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1964 [high_price] => 1991 [low_price] => 1948 [close_price] => 1987.7 [chn_per] => 2.01 [ttl_trd_qty] => 392601 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1964 [high_price] => 1994 [low_price] => 1948 [close_price] => 1991 [chn_per] => 2.18 [ttl_trd_qty] => 441230 [volume] => 48629 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1964 [high_price] => 1994 [low_price] => 1948 [close_price] => 1991.5 [chn_per] => 2.2 [ttl_trd_qty] => 461100 [volume] => 19870 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1964 [high_price] => 1994 [low_price] => 1948 [close_price] => 1991.5 [chn_per] => 2.2 [ttl_trd_qty] => 461100 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1964 [high_price] => 2000 [low_price] => 1948 [close_price] => 1998 [chn_per] => 2.54 [ttl_trd_qty] => 489739 [volume] => 28639 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1964 [high_price] => 2003.5 [low_price] => 1948 [close_price] => 2001.8 [chn_per] => 2.73 [ttl_trd_qty] => 550087 [volume] => 60348 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1964 [high_price] => 2008.6 [low_price] => 1948 [close_price] => 2000.7 [chn_per] => 2.67 [ttl_trd_qty] => 573517 [volume] => 23430 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1964 [high_price] => 2008.6 [low_price] => 1948 [close_price] => 2000.7 [chn_per] => 2.67 [ttl_trd_qty] => 573517 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1964 [high_price] => 2008.6 [low_price] => 1948 [close_price] => 2001.4 [chn_per] => 2.71 [ttl_trd_qty] => 599296 [volume] => 25779 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1964 [high_price] => 2009 [low_price] => 1948 [close_price] => 2008.6 [chn_per] => 3.08 [ttl_trd_qty] => 620547 [volume] => 21251 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1964 [high_price] => 2012 [low_price] => 1948 [close_price] => 2009.6 [chn_per] => 3.13 [ttl_trd_qty] => 642850 [volume] => 22303 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1964 [high_price] => 2017.1 [low_price] => 1948 [close_price] => 2012.7 [chn_per] => 3.29 [ttl_trd_qty] => 679139 [volume] => 36289 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1964 [high_price] => 2017.1 [low_price] => 1948 [close_price] => 2012.7 [chn_per] => 3.29 [ttl_trd_qty] => 679139 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1964 [high_price] => 2021 [low_price] => 1948 [close_price] => 2020.7 [chn_per] => 3.7 [ttl_trd_qty] => 756837 [volume] => 77698 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1964 [high_price] => 2025.4 [low_price] => 1948 [close_price] => 2011 [chn_per] => 3.2 [ttl_trd_qty] => 836172 [volume] => 79335 ) ) [PICCADIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 569.3 [high_price] => 569.3 [low_price] => 567.5 [close_price] => 567.5 [chn_per] => 0.31 [ttl_trd_qty] => 126 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 569.3 [high_price] => 570.45 [low_price] => 566.2 [close_price] => 568.9 [chn_per] => 0.56 [ttl_trd_qty] => 2315 [volume] => 2189 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 569.3 [high_price] => 570.45 [low_price] => 566.2 [close_price] => 568.6 [chn_per] => 0.5 [ttl_trd_qty] => 4566 [volume] => 2251 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 569.3 [high_price] => 570.45 [low_price] => 566.2 [close_price] => 568.6 [chn_per] => 0.5 [ttl_trd_qty] => 4566 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 569.3 [high_price] => 573.3 [low_price] => 566.2 [close_price] => 571.75 [chn_per] => 1.06 [ttl_trd_qty] => 7584 [volume] => 3018 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 569.3 [high_price] => 573.3 [low_price] => 566.2 [close_price] => 571.8 [chn_per] => 1.07 [ttl_trd_qty] => 9731 [volume] => 2147 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 569.3 [high_price] => 573.3 [low_price] => 566.2 [close_price] => 569.8 [chn_per] => 0.72 [ttl_trd_qty] => 12334 [volume] => 2603 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 569.3 [high_price] => 573.3 [low_price] => 566.2 [close_price] => 569.8 [chn_per] => 0.72 [ttl_trd_qty] => 12334 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 573.9 [chn_per] => 1.44 [ttl_trd_qty] => 25220 [volume] => 12886 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 575.2 [chn_per] => 1.67 [ttl_trd_qty] => 51283 [volume] => 26063 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 575.2 [chn_per] => 1.67 [ttl_trd_qty] => 51283 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 571.65 [chn_per] => 1.04 [ttl_trd_qty] => 55146 [volume] => 3863 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 571.2 [chn_per] => 0.96 [ttl_trd_qty] => 56191 [volume] => 1045 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 570.85 [chn_per] => 0.9 [ttl_trd_qty] => 59556 [volume] => 3365 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 570.85 [chn_per] => 0.9 [ttl_trd_qty] => 59556 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 570.2 [chn_per] => 0.79 [ttl_trd_qty] => 60905 [volume] => 1349 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 570.85 [chn_per] => 0.9 [ttl_trd_qty] => 61667 [volume] => 762 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 571.6 [chn_per] => 1.03 [ttl_trd_qty] => 62882 [volume] => 1215 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 571.4 [chn_per] => 1 [ttl_trd_qty] => 63798 [volume] => 916 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 571.5 [chn_per] => 1.02 [ttl_trd_qty] => 64956 [volume] => 1158 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 571.75 [chn_per] => 1.06 [ttl_trd_qty] => 65032 [volume] => 76 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 570.55 [chn_per] => 0.85 [ttl_trd_qty] => 65937 [volume] => 905 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 572.05 [chn_per] => 1.11 [ttl_trd_qty] => 72649 [volume] => 6712 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 572.6 [chn_per] => 1.21 [ttl_trd_qty] => 73396 [volume] => 747 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 572.6 [chn_per] => 1.21 [ttl_trd_qty] => 73396 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 569.3 [high_price] => 579.6 [low_price] => 566.2 [close_price] => 574.35 [chn_per] => 1.52 [ttl_trd_qty] => 82580 [volume] => 9184 ) ) [PIDILITIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1600 [high_price] => 1601 [low_price] => 1592.9 [close_price] => 1596 [chn_per] => 0.21 [ttl_trd_qty] => 1743 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1600 [high_price] => 1601 [low_price] => 1582.6 [close_price] => 1589.8 [chn_per] => -0.18 [ttl_trd_qty] => 35500 [volume] => 33757 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1600 [high_price] => 1601 [low_price] => 1582.6 [close_price] => 1589.8 [chn_per] => -0.18 [ttl_trd_qty] => 35500 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1600 [high_price] => 1601 [low_price] => 1582.6 [close_price] => 1588.7 [chn_per] => -0.25 [ttl_trd_qty] => 67787 [volume] => 32287 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1600 [high_price] => 1601 [low_price] => 1580.9 [close_price] => 1582.2 [chn_per] => -0.66 [ttl_trd_qty] => 79496 [volume] => 11709 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1600 [high_price] => 1601 [low_price] => 1580.9 [close_price] => 1582.2 [chn_per] => -0.66 [ttl_trd_qty] => 79496 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1578.8 [chn_per] => -0.87 [ttl_trd_qty] => 101081 [volume] => 21585 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1578.8 [chn_per] => -0.87 [ttl_trd_qty] => 101081 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1585.7 [chn_per] => -0.44 [ttl_trd_qty] => 130162 [volume] => 29081 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1582.3 [chn_per] => -0.65 [ttl_trd_qty] => 140273 [volume] => 10111 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1583 [chn_per] => -0.61 [ttl_trd_qty] => 150397 [volume] => 10124 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1583 [chn_per] => -0.61 [ttl_trd_qty] => 150397 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1588.9 [chn_per] => -0.24 [ttl_trd_qty] => 172753 [volume] => 22356 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1589.2 [chn_per] => -0.22 [ttl_trd_qty] => 226481 [volume] => 53728 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1589.2 [chn_per] => -0.22 [ttl_trd_qty] => 226481 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1588.1 [chn_per] => -0.29 [ttl_trd_qty] => 250707 [volume] => 24226 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1588.6 [chn_per] => -0.26 [ttl_trd_qty] => 323643 [volume] => 72936 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1585.3 [chn_per] => -0.46 [ttl_trd_qty] => 353966 [volume] => 30323 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1585.3 [chn_per] => -0.46 [ttl_trd_qty] => 353966 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1584.8 [chn_per] => -0.5 [ttl_trd_qty] => 372632 [volume] => 18666 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1585.5 [chn_per] => -0.45 [ttl_trd_qty] => 382221 [volume] => 9589 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1583.5 [chn_per] => -0.58 [ttl_trd_qty] => 400410 [volume] => 18189 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1583.5 [chn_per] => -0.58 [ttl_trd_qty] => 408274 [volume] => 7864 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1583.5 [chn_per] => -0.58 [ttl_trd_qty] => 408274 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1582.2 [chn_per] => -0.66 [ttl_trd_qty] => 463610 [volume] => 55336 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1600 [high_price] => 1601 [low_price] => 1578 [close_price] => 1580.3 [chn_per] => -0.78 [ttl_trd_qty] => 510024 [volume] => 46414 ) ) [PIGL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 114.47 [high_price] => 114.47 [low_price] => 113.82 [close_price] => 113.82 [chn_per] => 0 [ttl_trd_qty] => 270 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 113.48 [close_price] => 115 [chn_per] => 1.04 [ttl_trd_qty] => 6486 [volume] => 6216 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 113.48 [close_price] => 114 [chn_per] => 0.16 [ttl_trd_qty] => 7959 [volume] => 1473 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 113.27 [chn_per] => -0.48 [ttl_trd_qty] => 10703 [volume] => 2744 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 114.44 [chn_per] => 0.54 [ttl_trd_qty] => 12738 [volume] => 2035 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 114.44 [chn_per] => 0.54 [ttl_trd_qty] => 12738 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 113.67 [chn_per] => -0.13 [ttl_trd_qty] => 15777 [volume] => 3039 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 113.67 [chn_per] => -0.13 [ttl_trd_qty] => 15777 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 114.42 [chn_per] => 0.53 [ttl_trd_qty] => 16710 [volume] => 933 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 114.42 [chn_per] => 0.53 [ttl_trd_qty] => 16710 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 114.02 [chn_per] => 0.18 [ttl_trd_qty] => 17891 [volume] => 1181 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 114.07 [chn_per] => 0.22 [ttl_trd_qty] => 18503 [volume] => 612 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 114.19 [chn_per] => 0.33 [ttl_trd_qty] => 20378 [volume] => 1875 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 113.62 [chn_per] => -0.18 [ttl_trd_qty] => 20379 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 113.62 [chn_per] => -0.18 [ttl_trd_qty] => 20379 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 113.17 [chn_per] => -0.57 [ttl_trd_qty] => 22009 [volume] => 1630 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 113.2 [chn_per] => -0.54 [ttl_trd_qty] => 22741 [volume] => 732 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 113.2 [chn_per] => -0.54 [ttl_trd_qty] => 22741 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 113.18 [chn_per] => -0.56 [ttl_trd_qty] => 23266 [volume] => 525 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.8 [close_price] => 113.18 [chn_per] => -0.56 [ttl_trd_qty] => 23266 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.56 [close_price] => 112.59 [chn_per] => -1.08 [ttl_trd_qty] => 27004 [volume] => 3738 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.49 [close_price] => 113.08 [chn_per] => -0.65 [ttl_trd_qty] => 27513 [volume] => 509 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.28 [close_price] => 112.28 [chn_per] => -1.35 [ttl_trd_qty] => 28237 [volume] => 724 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.28 [close_price] => 112.28 [chn_per] => -1.35 [ttl_trd_qty] => 28237 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112.11 [close_price] => 112.11 [chn_per] => -1.5 [ttl_trd_qty] => 31684 [volume] => 3447 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 114.47 [high_price] => 115.74 [low_price] => 112 [close_price] => 112 [chn_per] => -1.6 [ttl_trd_qty] => 34704 [volume] => 3020 ) ) [PIIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2580 [high_price] => 2584.9 [low_price] => 2565.1 [close_price] => 2568.1 [chn_per] => 0.51 [ttl_trd_qty] => 6234 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2580 [high_price] => 2584.9 [low_price] => 2558 [close_price] => 2561.6 [chn_per] => 0.25 [ttl_trd_qty] => 23642 [volume] => 17408 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2580 [high_price] => 2584.9 [low_price] => 2558 [close_price] => 2568.9 [chn_per] => 0.54 [ttl_trd_qty] => 32382 [volume] => 8740 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2580 [high_price] => 2584.9 [low_price] => 2558 [close_price] => 2571.3 [chn_per] => 0.63 [ttl_trd_qty] => 38346 [volume] => 5964 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2580 [high_price] => 2584.9 [low_price] => 2558 [close_price] => 2561.9 [chn_per] => 0.27 [ttl_trd_qty] => 45373 [volume] => 7027 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2580 [chn_per] => 0.97 [ttl_trd_qty] => 57670 [volume] => 12297 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2580 [chn_per] => 0.97 [ttl_trd_qty] => 57670 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2578.8 [chn_per] => 0.93 [ttl_trd_qty] => 62958 [volume] => 5288 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2577 [chn_per] => 0.86 [ttl_trd_qty] => 64696 [volume] => 1738 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2577 [chn_per] => 0.86 [ttl_trd_qty] => 70378 [volume] => 5682 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2579.2 [chn_per] => 0.94 [ttl_trd_qty] => 72242 [volume] => 1864 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2579.2 [chn_per] => 0.94 [ttl_trd_qty] => 72242 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2575 [chn_per] => 0.78 [ttl_trd_qty] => 75516 [volume] => 3274 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2577.8 [chn_per] => 0.89 [ttl_trd_qty] => 78230 [volume] => 2714 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2577.8 [chn_per] => 0.89 [ttl_trd_qty] => 78230 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2578 [chn_per] => 0.9 [ttl_trd_qty] => 81391 [volume] => 3161 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2578 [chn_per] => 0.9 [ttl_trd_qty] => 81391 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2574.3 [chn_per] => 0.75 [ttl_trd_qty] => 91754 [volume] => 10363 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2574.3 [chn_per] => 0.75 [ttl_trd_qty] => 91754 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2574 [chn_per] => 0.74 [ttl_trd_qty] => 111276 [volume] => 19522 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2574 [chn_per] => 0.74 [ttl_trd_qty] => 111276 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2576 [chn_per] => 0.82 [ttl_trd_qty] => 129807 [volume] => 18531 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2574.6 [chn_per] => 0.76 [ttl_trd_qty] => 134250 [volume] => 4443 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2574.6 [chn_per] => 0.76 [ttl_trd_qty] => 134250 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2572.8 [chn_per] => 0.69 [ttl_trd_qty] => 145537 [volume] => 11287 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2580 [high_price] => 2588.3 [low_price] => 2558 [close_price] => 2578 [chn_per] => 0.9 [ttl_trd_qty] => 195860 [volume] => 50323 ) ) [PILANIINVS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4349 [high_price] => 4349 [low_price] => 4349 [close_price] => 4349 [chn_per] => 0 [ttl_trd_qty] => 40 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4349 [high_price] => 4360 [low_price] => 4306 [close_price] => 4360 [chn_per] => 0.25 [ttl_trd_qty] => 68 [volume] => 28 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4349 [high_price] => 4360 [low_price] => 4306 [close_price] => 4360 [chn_per] => 0.25 [ttl_trd_qty] => 68 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4349 [high_price] => 4392.7 [low_price] => 4306 [close_price] => 4392 [chn_per] => 0.99 [ttl_trd_qty] => 213 [volume] => 145 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4349 [high_price] => 4428.9 [low_price] => 4306 [close_price] => 4423.9 [chn_per] => 1.72 [ttl_trd_qty] => 388 [volume] => 175 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4349 [high_price] => 4428.9 [low_price] => 4306 [close_price] => 4423.9 [chn_per] => 1.72 [ttl_trd_qty] => 388 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4418.1 [chn_per] => 1.59 [ttl_trd_qty] => 512 [volume] => 124 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4418.1 [chn_per] => 1.59 [ttl_trd_qty] => 512 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4436 [chn_per] => 2 [ttl_trd_qty] => 527 [volume] => 15 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4423.6 [chn_per] => 1.72 [ttl_trd_qty] => 544 [volume] => 17 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4423 [chn_per] => 1.7 [ttl_trd_qty] => 548 [volume] => 4 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4423 [chn_per] => 1.7 [ttl_trd_qty] => 548 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4415.5 [chn_per] => 1.53 [ttl_trd_qty] => 565 [volume] => 17 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4415.2 [chn_per] => 1.52 [ttl_trd_qty] => 613 [volume] => 48 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4415.2 [chn_per] => 1.52 [ttl_trd_qty] => 613 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4413.4 [chn_per] => 1.48 [ttl_trd_qty] => 657 [volume] => 44 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4400 [chn_per] => 1.17 [ttl_trd_qty] => 681 [volume] => 24 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4400 [chn_per] => 1.17 [ttl_trd_qty] => 681 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4400 [chn_per] => 1.17 [ttl_trd_qty] => 681 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4400 [chn_per] => 1.17 [ttl_trd_qty] => 697 [volume] => 16 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4401.8 [chn_per] => 1.21 [ttl_trd_qty] => 749 [volume] => 52 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4422.6 [chn_per] => 1.69 [ttl_trd_qty] => 782 [volume] => 33 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4422 [chn_per] => 1.68 [ttl_trd_qty] => 790 [volume] => 8 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4422 [chn_per] => 1.68 [ttl_trd_qty] => 790 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4419.8 [chn_per] => 1.63 [ttl_trd_qty] => 1043 [volume] => 253 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4349 [high_price] => 4444.9 [low_price] => 4306 [close_price] => 4426.9 [chn_per] => 1.79 [ttl_trd_qty] => 1164 [volume] => 121 ) ) [PILITA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9.25 [close_price] => 9.25 [chn_per] => 0 [ttl_trd_qty] => 5056 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9.25 [close_price] => 9.25 [chn_per] => 0 [ttl_trd_qty] => 5056 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.16 [chn_per] => -0.97 [ttl_trd_qty] => 22559 [volume] => 17503 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.1 [chn_per] => -1.62 [ttl_trd_qty] => 24261 [volume] => 1702 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.16 [chn_per] => -0.97 [ttl_trd_qty] => 27371 [volume] => 3110 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.16 [chn_per] => -0.97 [ttl_trd_qty] => 33738 [volume] => 6367 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.16 [chn_per] => -0.97 [ttl_trd_qty] => 33738 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.05 [chn_per] => -2.16 [ttl_trd_qty] => 42225 [volume] => 8487 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.1 [chn_per] => -1.62 [ttl_trd_qty] => 42336 [volume] => 111 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.1 [chn_per] => -1.62 [ttl_trd_qty] => 42336 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.05 [chn_per] => -2.16 [ttl_trd_qty] => 43524 [volume] => 1188 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.22 [chn_per] => -0.32 [ttl_trd_qty] => 43731 [volume] => 207 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.12 [chn_per] => -1.41 [ttl_trd_qty] => 45979 [volume] => 2248 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.12 [chn_per] => -1.41 [ttl_trd_qty] => 46780 [volume] => 801 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.12 [chn_per] => -1.41 [ttl_trd_qty] => 46831 [volume] => 51 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.12 [chn_per] => -1.41 [ttl_trd_qty] => 46831 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.15 [chn_per] => -1.08 [ttl_trd_qty] => 47565 [volume] => 734 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.15 [chn_per] => -1.08 [ttl_trd_qty] => 58066 [volume] => 10501 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.15 [chn_per] => -1.08 [ttl_trd_qty] => 61088 [volume] => 3022 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.18 [chn_per] => -0.76 [ttl_trd_qty] => 63733 [volume] => 2645 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.18 [chn_per] => -0.76 [ttl_trd_qty] => 63733 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.15 [chn_per] => -1.08 [ttl_trd_qty] => 72221 [volume] => 8488 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.15 [chn_per] => -1.08 [ttl_trd_qty] => 72221 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.01 [chn_per] => -2.59 [ttl_trd_qty] => 113613 [volume] => 41392 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9.01 [chn_per] => -2.59 [ttl_trd_qty] => 113729 [volume] => 116 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.25 [high_price] => 9.25 [low_price] => 9 [close_price] => 9 [chn_per] => -2.7 [ttl_trd_qty] => 128719 [volume] => 14990 ) ) [PINELABS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 157.44 [high_price] => 158.8 [low_price] => 157 [close_price] => 157.37 [chn_per] => 0.39 [ttl_trd_qty] => 111641 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 157.44 [high_price] => 158.8 [low_price] => 157 [close_price] => 158.15 [chn_per] => 0.89 [ttl_trd_qty] => 607749 [volume] => 496108 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 157.44 [high_price] => 159.17 [low_price] => 157 [close_price] => 158.54 [chn_per] => 1.14 [ttl_trd_qty] => 1136510 [volume] => 528761 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 157.44 [high_price] => 159.17 [low_price] => 157 [close_price] => 158.54 [chn_per] => 1.14 [ttl_trd_qty] => 1136510 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 157.44 [high_price] => 159.8 [low_price] => 157 [close_price] => 159.61 [chn_per] => 1.82 [ttl_trd_qty] => 1725084 [volume] => 588574 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 157.44 [high_price] => 159.9 [low_price] => 157 [close_price] => 159.24 [chn_per] => 1.58 [ttl_trd_qty] => 2379450 [volume] => 654366 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 157.44 [high_price] => 159.94 [low_price] => 157 [close_price] => 159.2 [chn_per] => 1.56 [ttl_trd_qty] => 2947369 [volume] => 567919 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 157.44 [high_price] => 159.94 [low_price] => 157 [close_price] => 159.2 [chn_per] => 1.56 [ttl_trd_qty] => 2947369 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 157.44 [high_price] => 159.94 [low_price] => 157 [close_price] => 159.15 [chn_per] => 1.52 [ttl_trd_qty] => 3218316 [volume] => 270947 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 157.44 [high_price] => 159.94 [low_price] => 157 [close_price] => 159.38 [chn_per] => 1.67 [ttl_trd_qty] => 3443315 [volume] => 224999 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 157.44 [high_price] => 159.94 [low_price] => 157 [close_price] => 159.38 [chn_per] => 1.67 [ttl_trd_qty] => 3443315 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 157 [close_price] => 158.55 [chn_per] => 1.14 [ttl_trd_qty] => 4313632 [volume] => 870317 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 157 [close_price] => 158.31 [chn_per] => 0.99 [ttl_trd_qty] => 4738890 [volume] => 425258 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 157 [close_price] => 157.26 [chn_per] => 0.32 [ttl_trd_qty] => 5283802 [volume] => 544912 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 157 [close_price] => 157.26 [chn_per] => 0.32 [ttl_trd_qty] => 5283802 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 156.01 [close_price] => 156.58 [chn_per] => -0.11 [ttl_trd_qty] => 6365306 [volume] => 1081504 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 156.01 [close_price] => 156.85 [chn_per] => 0.06 [ttl_trd_qty] => 6589930 [volume] => 224624 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 156.01 [close_price] => 156.9 [chn_per] => 0.09 [ttl_trd_qty] => 6721005 [volume] => 131075 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 156.01 [close_price] => 157.15 [chn_per] => 0.25 [ttl_trd_qty] => 6879059 [volume] => 158054 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 156.01 [close_price] => 156.75 [chn_per] => -0.01 [ttl_trd_qty] => 7000825 [volume] => 121766 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 156.01 [close_price] => 156.72 [chn_per] => -0.03 [ttl_trd_qty] => 7195616 [volume] => 194791 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 156.01 [close_price] => 156.24 [chn_per] => -0.33 [ttl_trd_qty] => 7337675 [volume] => 142059 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 156 [close_price] => 156.47 [chn_per] => -0.18 [ttl_trd_qty] => 7997255 [volume] => 659580 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 155.05 [close_price] => 155.92 [chn_per] => -0.54 [ttl_trd_qty] => 8948899 [volume] => 951644 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 155.05 [close_price] => 155.92 [chn_per] => -0.54 [ttl_trd_qty] => 8948899 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 157.44 [high_price] => 160.69 [low_price] => 155 [close_price] => 155.49 [chn_per] => -0.81 [ttl_trd_qty] => 11156726 [volume] => 2207827 ) ) [PIRAMALFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2164.2 [high_price] => 2191 [low_price] => 2154 [close_price] => 2186.6 [chn_per] => 1.04 [ttl_trd_qty] => 9933 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2164.2 [high_price] => 2193 [low_price] => 2154 [close_price] => 2165.5 [chn_per] => 0.06 [ttl_trd_qty] => 27889 [volume] => 17956 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2164.2 [high_price] => 2193 [low_price] => 2154 [close_price] => 2165.5 [chn_per] => 0.06 [ttl_trd_qty] => 27889 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2164.2 [high_price] => 2193 [low_price] => 2151.3 [close_price] => 2155.1 [chn_per] => -0.42 [ttl_trd_qty] => 49867 [volume] => 21978 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2164.2 [high_price] => 2193 [low_price] => 2151.3 [close_price] => 2157.6 [chn_per] => -0.3 [ttl_trd_qty] => 54292 [volume] => 4425 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2164.2 [high_price] => 2193 [low_price] => 2151.3 [close_price] => 2157.6 [chn_per] => -0.3 [ttl_trd_qty] => 54292 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2164.2 [high_price] => 2193 [low_price] => 2151.3 [close_price] => 2160.6 [chn_per] => -0.16 [ttl_trd_qty] => 57632 [volume] => 3340 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2164.2 [high_price] => 2193 [low_price] => 2151.3 [close_price] => 2160.6 [chn_per] => -0.16 [ttl_trd_qty] => 57632 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2164.2 [high_price] => 2193 [low_price] => 2151.3 [close_price] => 2170.5 [chn_per] => 0.3 [ttl_trd_qty] => 76897 [volume] => 19265 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2164.2 [high_price] => 2193 [low_price] => 2151.3 [close_price] => 2167 [chn_per] => 0.13 [ttl_trd_qty] => 80556 [volume] => 3659 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2164.2 [high_price] => 2193 [low_price] => 2151.3 [close_price] => 2182 [chn_per] => 0.83 [ttl_trd_qty] => 108875 [volume] => 28319 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2164.2 [high_price] => 2193 [low_price] => 2151.3 [close_price] => 2182 [chn_per] => 0.83 [ttl_trd_qty] => 108875 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2192.6 [chn_per] => 1.32 [ttl_trd_qty] => 226732 [volume] => 117857 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2174 [chn_per] => 0.46 [ttl_trd_qty] => 255493 [volume] => 28761 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2174 [chn_per] => 0.46 [ttl_trd_qty] => 255493 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2169 [chn_per] => 0.23 [ttl_trd_qty] => 300514 [volume] => 45021 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2166.2 [chn_per] => 0.1 [ttl_trd_qty] => 308586 [volume] => 8072 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2167.7 [chn_per] => 0.17 [ttl_trd_qty] => 317249 [volume] => 8663 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2167.7 [chn_per] => 0.17 [ttl_trd_qty] => 317249 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2170 [chn_per] => 0.27 [ttl_trd_qty] => 354037 [volume] => 36788 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2169.1 [chn_per] => 0.23 [ttl_trd_qty] => 361129 [volume] => 7092 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2170.8 [chn_per] => 0.31 [ttl_trd_qty] => 367850 [volume] => 6721 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2181.1 [chn_per] => 0.79 [ttl_trd_qty] => 379506 [volume] => 11656 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2181.1 [chn_per] => 0.79 [ttl_trd_qty] => 379506 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2164.2 [high_price] => 2205 [low_price] => 2151.3 [close_price] => 2200.6 [chn_per] => 1.69 [ttl_trd_qty] => 480674 [volume] => 101168 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2164.2 [high_price] => 2220 [low_price] => 2151.3 [close_price] => 2209 [chn_per] => 2.07 [ttl_trd_qty] => 527587 [volume] => 46913 ) ) [PITTIENG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 966.2 [high_price] => 975.9 [low_price] => 966.2 [close_price] => 975.85 [chn_per] => 0.34 [ttl_trd_qty] => 81 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 965 [close_price] => 965.25 [chn_per] => -0.75 [ttl_trd_qty] => 1725 [volume] => 1644 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 949 [close_price] => 949.9 [chn_per] => -2.32 [ttl_trd_qty] => 5668 [volume] => 3943 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 949 [close_price] => 949.9 [chn_per] => -2.32 [ttl_trd_qty] => 5668 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 952 [chn_per] => -2.11 [ttl_trd_qty] => 11535 [volume] => 5867 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 956.4 [chn_per] => -1.66 [ttl_trd_qty] => 15518 [volume] => 3983 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 953.6 [chn_per] => -1.94 [ttl_trd_qty] => 16693 [volume] => 1175 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 953.6 [chn_per] => -1.94 [ttl_trd_qty] => 16693 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 954.35 [chn_per] => -1.87 [ttl_trd_qty] => 17704 [volume] => 1011 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 963.6 [chn_per] => -0.92 [ttl_trd_qty] => 27309 [volume] => 9605 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 963.6 [chn_per] => -0.92 [ttl_trd_qty] => 27309 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 967.5 [chn_per] => -0.51 [ttl_trd_qty] => 27882 [volume] => 573 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 963.1 [chn_per] => -0.97 [ttl_trd_qty] => 28291 [volume] => 409 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 962.25 [chn_per] => -1.05 [ttl_trd_qty] => 34321 [volume] => 6030 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 962.25 [chn_per] => -1.05 [ttl_trd_qty] => 34321 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 963.3 [chn_per] => -0.95 [ttl_trd_qty] => 39993 [volume] => 5672 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 962 [chn_per] => -1.08 [ttl_trd_qty] => 40152 [volume] => 159 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 964.35 [chn_per] => -0.84 [ttl_trd_qty] => 40229 [volume] => 77 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 961.95 [chn_per] => -1.08 [ttl_trd_qty] => 41112 [volume] => 883 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 954.7 [chn_per] => -1.83 [ttl_trd_qty] => 42380 [volume] => 1268 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 958.5 [chn_per] => -1.44 [ttl_trd_qty] => 42918 [volume] => 538 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 946.15 [close_price] => 955.3 [chn_per] => -1.77 [ttl_trd_qty] => 44221 [volume] => 1303 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 943.85 [close_price] => 953.45 [chn_per] => -1.96 [ttl_trd_qty] => 52487 [volume] => 8266 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 943.85 [close_price] => 951.6 [chn_per] => -2.15 [ttl_trd_qty] => 54092 [volume] => 1605 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 943.85 [close_price] => 951.6 [chn_per] => -2.15 [ttl_trd_qty] => 54092 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 966.2 [high_price] => 980.95 [low_price] => 943.85 [close_price] => 955 [chn_per] => -1.8 [ttl_trd_qty] => 61903 [volume] => 7811 ) ) [PIXTRANS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1824.6 [high_price] => 1854 [low_price] => 1824.6 [close_price] => 1846.7 [chn_per] => 0.6 [ttl_trd_qty] => 2014 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1824.6 [high_price] => 1863.6 [low_price] => 1824.6 [close_price] => 1862.7 [chn_per] => 1.48 [ttl_trd_qty] => 11588 [volume] => 9574 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1824.6 [close_price] => 1837 [chn_per] => 0.08 [ttl_trd_qty] => 20971 [volume] => 9383 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1824.6 [close_price] => 1837 [chn_per] => 0.08 [ttl_trd_qty] => 20971 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1824.6 [close_price] => 1837.5 [chn_per] => 0.1 [ttl_trd_qty] => 24199 [volume] => 3228 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1824.6 [close_price] => 1828.7 [chn_per] => -0.38 [ttl_trd_qty] => 30411 [volume] => 6212 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1823.5 [close_price] => 1829.9 [chn_per] => -0.31 [ttl_trd_qty] => 33276 [volume] => 2865 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1823.5 [close_price] => 1829.9 [chn_per] => -0.31 [ttl_trd_qty] => 33276 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1823.5 [close_price] => 1835.1 [chn_per] => -0.03 [ttl_trd_qty] => 35202 [volume] => 1926 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1822.1 [close_price] => 1834.2 [chn_per] => -0.08 [ttl_trd_qty] => 37555 [volume] => 2353 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1822.1 [close_price] => 1834.2 [chn_per] => -0.08 [ttl_trd_qty] => 37555 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1822.1 [close_price] => 1824 [chn_per] => -0.63 [ttl_trd_qty] => 39948 [volume] => 2393 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1818.5 [close_price] => 1825.2 [chn_per] => -0.57 [ttl_trd_qty] => 41084 [volume] => 1136 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1818.5 [close_price] => 1825.5 [chn_per] => -0.55 [ttl_trd_qty] => 42476 [volume] => 1392 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1818.5 [close_price] => 1825.5 [chn_per] => -0.55 [ttl_trd_qty] => 42476 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1815.2 [close_price] => 1828.9 [chn_per] => -0.37 [ttl_trd_qty] => 44807 [volume] => 2331 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1815.2 [close_price] => 1824.6 [chn_per] => -0.6 [ttl_trd_qty] => 45027 [volume] => 220 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1814.4 [close_price] => 1816.6 [chn_per] => -1.04 [ttl_trd_qty] => 46728 [volume] => 1701 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1811.2 [close_price] => 1816 [chn_per] => -1.07 [ttl_trd_qty] => 47108 [volume] => 380 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1811.2 [close_price] => 1835.6 [chn_per] => 0 [ttl_trd_qty] => 50860 [volume] => 3752 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1811.2 [close_price] => 1825.9 [chn_per] => -0.53 [ttl_trd_qty] => 51584 [volume] => 724 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1811.2 [close_price] => 1829.7 [chn_per] => -0.32 [ttl_trd_qty] => 51762 [volume] => 178 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1811.2 [close_price] => 1832.4 [chn_per] => -0.17 [ttl_trd_qty] => 52925 [volume] => 1163 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1811.2 [close_price] => 1829.4 [chn_per] => -0.34 [ttl_trd_qty] => 54410 [volume] => 1485 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1811.2 [close_price] => 1829.4 [chn_per] => -0.34 [ttl_trd_qty] => 54410 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1824.6 [high_price] => 1865.8 [low_price] => 1807 [close_price] => 1810 [chn_per] => -1.39 [ttl_trd_qty] => 64052 [volume] => 9642 ) ) [PKTEA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 764.85 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 791.6 [high_price] => 800 [low_price] => 791.6 [close_price] => 800 [chn_per] => 4.6 [ttl_trd_qty] => 5 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 791.6 [high_price] => 800 [low_price] => 791.6 [close_price] => 800 [chn_per] => 4.6 [ttl_trd_qty] => 5 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 791.6 [high_price] => 800 [low_price] => 791.6 [close_price] => 800 [chn_per] => 4.6 [ttl_trd_qty] => 5 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 791.6 [high_price] => 800 [low_price] => 791.6 [close_price] => 800 [chn_per] => 4.6 [ttl_trd_qty] => 5 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 791.6 [high_price] => 800 [low_price] => 791.6 [close_price] => 800 [chn_per] => 4.6 [ttl_trd_qty] => 5 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 791.6 [high_price] => 800 [low_price] => 791.6 [close_price] => 800 [chn_per] => 4.6 [ttl_trd_qty] => 5 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 791.6 [high_price] => 800 [low_price] => 791.6 [close_price] => 793 [chn_per] => 3.68 [ttl_trd_qty] => 7 [volume] => 2 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 791.6 [high_price] => 800 [low_price] => 791.6 [close_price] => 793 [chn_per] => 3.68 [ttl_trd_qty] => 7 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 791.6 [high_price] => 800 [low_price] => 791.6 [close_price] => 793 [chn_per] => 3.68 [ttl_trd_qty] => 7 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 791.6 [high_price] => 800 [low_price] => 791.6 [close_price] => 793 [chn_per] => 3.68 [ttl_trd_qty] => 7 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 791.6 [high_price] => 800 [low_price] => 791.6 [close_price] => 793 [chn_per] => 3.68 [ttl_trd_qty] => 7 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 791.6 [high_price] => 800 [low_price] => 774.95 [close_price] => 774.95 [chn_per] => 1.32 [ttl_trd_qty] => 8 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 791.6 [high_price] => 800 [low_price] => 774.95 [close_price] => 774.95 [chn_per] => 1.32 [ttl_trd_qty] => 8 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 791.6 [high_price] => 800 [low_price] => 774.95 [close_price] => 774.95 [chn_per] => 1.32 [ttl_trd_qty] => 8 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 791.6 [high_price] => 800 [low_price] => 774.95 [close_price] => 774.95 [chn_per] => 1.32 [ttl_trd_qty] => 8 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 791.6 [high_price] => 800 [low_price] => 774.95 [close_price] => 774.95 [chn_per] => 1.32 [ttl_trd_qty] => 8 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 791.6 [high_price] => 800 [low_price] => 774.95 [close_price] => 774.95 [chn_per] => 1.32 [ttl_trd_qty] => 8 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 791.6 [high_price] => 800 [low_price] => 774.95 [close_price] => 774.95 [chn_per] => 1.32 [ttl_trd_qty] => 8 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 791.6 [high_price] => 800 [low_price] => 774.95 [close_price] => 774.95 [chn_per] => 1.32 [ttl_trd_qty] => 8 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 791.6 [high_price] => 800 [low_price] => 774.95 [close_price] => 774.95 [chn_per] => 1.32 [ttl_trd_qty] => 8 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 791.6 [high_price] => 800 [low_price] => 774.95 [close_price] => 774.95 [chn_per] => 1.32 [ttl_trd_qty] => 8 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 791.6 [high_price] => 800 [low_price] => 769.95 [close_price] => 769.95 [chn_per] => 0.67 [ttl_trd_qty] => 9 [volume] => 1 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 791.6 [high_price] => 800 [low_price] => 769.95 [close_price] => 769.95 [chn_per] => 0.67 [ttl_trd_qty] => 9 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 791.6 [high_price] => 800 [low_price] => 750 [close_price] => 750 [chn_per] => -1.94 [ttl_trd_qty] => 10 [volume] => 1 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 791.6 [high_price] => 800 [low_price] => 740.3 [close_price] => 787 [chn_per] => 2.9 [ttl_trd_qty] => 15 [volume] => 5 ) ) [PLASTIBLEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 179.01 [high_price] => 179.01 [low_price] => 179.01 [close_price] => 179.01 [chn_per] => -1.12 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 179.03 [chn_per] => -1.11 [ttl_trd_qty] => 561 [volume] => 559 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 181.44 [chn_per] => 0.22 [ttl_trd_qty] => 1949 [volume] => 1388 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 181.44 [chn_per] => 0.22 [ttl_trd_qty] => 1949 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.79 [chn_per] => -0.14 [ttl_trd_qty] => 2526 [volume] => 577 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.21 [chn_per] => -0.46 [ttl_trd_qty] => 2628 [volume] => 102 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 181 [chn_per] => -0.02 [ttl_trd_qty] => 3352 [volume] => 724 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.8 [chn_per] => -0.13 [ttl_trd_qty] => 3904 [volume] => 552 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.8 [chn_per] => -0.13 [ttl_trd_qty] => 3904 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.59 [chn_per] => -0.25 [ttl_trd_qty] => 4403 [volume] => 499 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.02 [chn_per] => -0.56 [ttl_trd_qty] => 4428 [volume] => 25 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.01 [chn_per] => -0.57 [ttl_trd_qty] => 4548 [volume] => 120 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.01 [chn_per] => -0.57 [ttl_trd_qty] => 4548 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.05 [chn_per] => -0.55 [ttl_trd_qty] => 5621 [volume] => 1073 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.05 [chn_per] => -0.55 [ttl_trd_qty] => 5621 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.05 [chn_per] => -0.55 [ttl_trd_qty] => 5621 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.05 [chn_per] => -0.55 [ttl_trd_qty] => 5621 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 179.01 [high_price] => 183 [low_price] => 179.01 [close_price] => 180.29 [chn_per] => -0.41 [ttl_trd_qty] => 6948 [volume] => 1327 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 179.01 [high_price] => 183 [low_price] => 179 [close_price] => 179.94 [chn_per] => -0.61 [ttl_trd_qty] => 8059 [volume] => 1111 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 179.01 [high_price] => 183 [low_price] => 179 [close_price] => 179.94 [chn_per] => -0.61 [ttl_trd_qty] => 8059 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 179.01 [high_price] => 183 [low_price] => 179 [close_price] => 179.63 [chn_per] => -0.78 [ttl_trd_qty] => 8140 [volume] => 81 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 179.01 [high_price] => 183 [low_price] => 179 [close_price] => 179.63 [chn_per] => -0.78 [ttl_trd_qty] => 8140 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 179.01 [high_price] => 183 [low_price] => 179 [close_price] => 179.1 [chn_per] => -1.07 [ttl_trd_qty] => 8517 [volume] => 377 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 179.01 [high_price] => 183 [low_price] => 179 [close_price] => 179.1 [chn_per] => -1.07 [ttl_trd_qty] => 8517 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 179.01 [high_price] => 183 [low_price] => 179 [close_price] => 179.12 [chn_per] => -1.06 [ttl_trd_qty] => 8834 [volume] => 317 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 179.01 [high_price] => 183 [low_price] => 179 [close_price] => 179 [chn_per] => -1.13 [ttl_trd_qty] => 9956 [volume] => 1122 ) ) [PLATIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 225.45 [chn_per] => 0.17 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 226.87 [high_price] => 229.44 [low_price] => 225.61 [close_price] => 229.39 [chn_per] => 1.92 [ttl_trd_qty] => 5460 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 226.87 [high_price] => 229.44 [low_price] => 225.61 [close_price] => 229.39 [chn_per] => 1.92 [ttl_trd_qty] => 5460 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 225.61 [close_price] => 227.46 [chn_per] => 1.07 [ttl_trd_qty] => 32603 [volume] => 27143 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 225.61 [close_price] => 225.83 [chn_per] => 0.34 [ttl_trd_qty] => 34302 [volume] => 1699 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 225.61 [close_price] => 227.23 [chn_per] => 0.96 [ttl_trd_qty] => 34978 [volume] => 676 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 225.61 [close_price] => 227.23 [chn_per] => 0.96 [ttl_trd_qty] => 34978 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 225.61 [close_price] => 227.94 [chn_per] => 1.28 [ttl_trd_qty] => 36771 [volume] => 1793 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 225.61 [close_price] => 227.94 [chn_per] => 1.28 [ttl_trd_qty] => 36771 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 225.61 [close_price] => 226.82 [chn_per] => 0.78 [ttl_trd_qty] => 36889 [volume] => 118 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 225.61 [close_price] => 227.39 [chn_per] => 1.04 [ttl_trd_qty] => 37826 [volume] => 937 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 225.55 [close_price] => 226.07 [chn_per] => 0.45 [ttl_trd_qty] => 44061 [volume] => 6235 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 225.25 [close_price] => 225.75 [chn_per] => 0.31 [ttl_trd_qty] => 44389 [volume] => 328 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 225 [close_price] => 225.01 [chn_per] => -0.02 [ttl_trd_qty] => 46267 [volume] => 1878 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 224.77 [close_price] => 225.32 [chn_per] => 0.12 [ttl_trd_qty] => 46811 [volume] => 544 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 224.4 [close_price] => 224.4 [chn_per] => -0.29 [ttl_trd_qty] => 47155 [volume] => 344 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 224.31 [close_price] => 224.37 [chn_per] => -0.31 [ttl_trd_qty] => 48030 [volume] => 875 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 223.83 [close_price] => 223.83 [chn_per] => -0.55 [ttl_trd_qty] => 48190 [volume] => 160 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 223.83 [close_price] => 224 [chn_per] => -0.47 [ttl_trd_qty] => 48649 [volume] => 459 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 223.54 [close_price] => 223.55 [chn_per] => -0.67 [ttl_trd_qty] => 48974 [volume] => 325 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 223.54 [close_price] => 223.55 [chn_per] => -0.67 [ttl_trd_qty] => 48974 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 223.54 [close_price] => 224.1 [chn_per] => -0.43 [ttl_trd_qty] => 50916 [volume] => 1942 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 223.5 [close_price] => 223.5 [chn_per] => -0.69 [ttl_trd_qty] => 54191 [volume] => 3275 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 222.3 [close_price] => 223.97 [chn_per] => -0.48 [ttl_trd_qty] => 59968 [volume] => 5777 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 222.3 [close_price] => 223.55 [chn_per] => -0.67 [ttl_trd_qty] => 61727 [volume] => 1759 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 226.87 [high_price] => 232.72 [low_price] => 222.3 [close_price] => 223.55 [chn_per] => -0.67 [ttl_trd_qty] => 61727 [volume] => 0 ) ) [PLAZACABLE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 45.5 [high_price] => 45.5 [low_price] => 45.5 [close_price] => 45.5 [chn_per] => -0.18 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 45.5 [close_price] => 45.5 [chn_per] => -0.18 [ttl_trd_qty] => 3093 [volume] => 3091 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.81 [close_price] => 44.81 [chn_per] => -1.69 [ttl_trd_qty] => 5263 [volume] => 2170 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.81 [close_price] => 44.81 [chn_per] => -1.69 [ttl_trd_qty] => 5263 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.81 [close_price] => 45.36 [chn_per] => -0.48 [ttl_trd_qty] => 6551 [volume] => 1288 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.78 [close_price] => 44.78 [chn_per] => -1.76 [ttl_trd_qty] => 9360 [volume] => 2809 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.78 [close_price] => 45 [chn_per] => -1.27 [ttl_trd_qty] => 9437 [volume] => 77 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.78 [close_price] => 45.3 [chn_per] => -0.61 [ttl_trd_qty] => 9598 [volume] => 161 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.78 [close_price] => 45 [chn_per] => -1.27 [ttl_trd_qty] => 10113 [volume] => 515 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.78 [close_price] => 44.81 [chn_per] => -1.69 [ttl_trd_qty] => 10778 [volume] => 665 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.78 [close_price] => 44.8 [chn_per] => -1.71 [ttl_trd_qty] => 11293 [volume] => 515 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.78 [close_price] => 44.85 [chn_per] => -1.6 [ttl_trd_qty] => 11304 [volume] => 11 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.78 [close_price] => 44.85 [chn_per] => -1.6 [ttl_trd_qty] => 11304 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.78 [close_price] => 44.85 [chn_per] => -1.6 [ttl_trd_qty] => 13947 [volume] => 2643 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.78 [close_price] => 44.85 [chn_per] => -1.6 [ttl_trd_qty] => 13947 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.4 [close_price] => 44.4 [chn_per] => -2.59 [ttl_trd_qty] => 17127 [volume] => 3180 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.4 [close_price] => 44.4 [chn_per] => -2.59 [ttl_trd_qty] => 17127 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.4 [close_price] => 45.29 [chn_per] => -0.64 [ttl_trd_qty] => 17312 [volume] => 185 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.4 [close_price] => 45.33 [chn_per] => -0.55 [ttl_trd_qty] => 19292 [volume] => 1980 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.4 [close_price] => 44.9 [chn_per] => -1.49 [ttl_trd_qty] => 19353 [volume] => 61 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.4 [close_price] => 45.3 [chn_per] => -0.61 [ttl_trd_qty] => 19563 [volume] => 210 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.4 [close_price] => 45.3 [chn_per] => -0.61 [ttl_trd_qty] => 19563 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.4 [close_price] => 44.9 [chn_per] => -1.49 [ttl_trd_qty] => 21219 [volume] => 1656 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.4 [close_price] => 44.9 [chn_per] => -1.49 [ttl_trd_qty] => 21219 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.4 [close_price] => 45.28 [chn_per] => -0.66 [ttl_trd_qty] => 21231 [volume] => 12 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 45.5 [high_price] => 45.95 [low_price] => 44.4 [close_price] => 45.25 [chn_per] => -0.72 [ttl_trd_qty] => 22380 [volume] => 1149 ) ) [PNB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 107.15 [high_price] => 107.15 [low_price] => 106.81 [close_price] => 106.81 [chn_per] => 0.11 [ttl_trd_qty] => 165169 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 107.15 [high_price] => 107.15 [low_price] => 106.81 [close_price] => 106.81 [chn_per] => 0.11 [ttl_trd_qty] => 165169 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 107.15 [high_price] => 107.2 [low_price] => 106.26 [close_price] => 106.93 [chn_per] => 0.22 [ttl_trd_qty] => 2023882 [volume] => 1858713 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 107.15 [high_price] => 107.4 [low_price] => 106.26 [close_price] => 107.31 [chn_per] => 0.58 [ttl_trd_qty] => 2817214 [volume] => 793332 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 107.15 [high_price] => 107.4 [low_price] => 106.26 [close_price] => 107.31 [chn_per] => 0.58 [ttl_trd_qty] => 2817214 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 107.15 [high_price] => 108.1 [low_price] => 106.26 [close_price] => 107.72 [chn_per] => 0.97 [ttl_trd_qty] => 4853491 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 107.15 [high_price] => 108.1 [low_price] => 106.26 [close_price] => 107.82 [chn_per] => 1.06 [ttl_trd_qty] => 5111041 [volume] => 257550 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 107.15 [high_price] => 108.1 [low_price] => 106.26 [close_price] => 107.82 [chn_per] => 1.06 [ttl_trd_qty] => 5111041 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 108.11 [chn_per] => 1.33 [ttl_trd_qty] => 5959461 [volume] => 848420 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 108.11 [chn_per] => 1.33 [ttl_trd_qty] => 5959461 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107.57 [chn_per] => 0.82 [ttl_trd_qty] => 6623159 [volume] => 663698 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107.6 [chn_per] => 0.85 [ttl_trd_qty] => 7115667 [volume] => 492508 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107.67 [chn_per] => 0.92 [ttl_trd_qty] => 7881907 [volume] => 766240 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107.62 [chn_per] => 0.87 [ttl_trd_qty] => 8266721 [volume] => 384814 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107.62 [chn_per] => 0.87 [ttl_trd_qty] => 8266721 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107.23 [chn_per] => 0.51 [ttl_trd_qty] => 9957018 [volume] => 1690297 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107 [chn_per] => 0.29 [ttl_trd_qty] => 12236475 [volume] => 2279457 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107 [chn_per] => 0.29 [ttl_trd_qty] => 12236475 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107.12 [chn_per] => 0.4 [ttl_trd_qty] => 13078701 [volume] => 842226 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107.03 [chn_per] => 0.32 [ttl_trd_qty] => 14547533 [volume] => 1468832 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 106.92 [chn_per] => 0.22 [ttl_trd_qty] => 15004123 [volume] => 456590 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 106.87 [chn_per] => 0.17 [ttl_trd_qty] => 15659060 [volume] => 654937 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107.31 [chn_per] => 0.58 [ttl_trd_qty] => 16785094 [volume] => 1126034 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107.4 [chn_per] => 0.67 [ttl_trd_qty] => 18400702 [volume] => 1615608 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 107.15 [high_price] => 108.18 [low_price] => 106.26 [close_price] => 107.41 [chn_per] => 0.67 [ttl_trd_qty] => 20511862 [volume] => 2111160 ) ) [PNBGILTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 92.25 [high_price] => 92.25 [low_price] => 92 [close_price] => 92.2 [chn_per] => -0.08 [ttl_trd_qty] => 6477 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 91.4 [close_price] => 91.7 [chn_per] => -0.62 [ttl_trd_qty] => 107488 [volume] => 101011 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.91 [close_price] => 91.72 [chn_per] => -0.6 [ttl_trd_qty] => 159993 [volume] => 52505 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.91 [close_price] => 91.72 [chn_per] => -0.6 [ttl_trd_qty] => 159993 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.91 [close_price] => 91.36 [chn_per] => -0.99 [ttl_trd_qty] => 177573 [volume] => 17580 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 90.9 [chn_per] => -1.48 [ttl_trd_qty] => 281205 [volume] => 103632 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 90.86 [chn_per] => -1.53 [ttl_trd_qty] => 296935 [volume] => 15730 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 90.86 [chn_per] => -1.53 [ttl_trd_qty] => 296935 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.15 [chn_per] => -1.21 [ttl_trd_qty] => 321628 [volume] => 24693 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.4 [chn_per] => -0.94 [ttl_trd_qty] => 343999 [volume] => 22371 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.4 [chn_per] => -0.94 [ttl_trd_qty] => 343999 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.31 [chn_per] => -1.04 [ttl_trd_qty] => 360907 [volume] => 16908 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.45 [chn_per] => -0.89 [ttl_trd_qty] => 398461 [volume] => 37554 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.64 [chn_per] => -0.68 [ttl_trd_qty] => 444486 [volume] => 46025 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.64 [chn_per] => -0.68 [ttl_trd_qty] => 444486 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.3 [chn_per] => -1.05 [ttl_trd_qty] => 460851 [volume] => 16365 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.26 [chn_per] => -1.09 [ttl_trd_qty] => 466170 [volume] => 5319 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.23 [chn_per] => -1.13 [ttl_trd_qty] => 491495 [volume] => 25325 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.35 [chn_per] => -1 [ttl_trd_qty] => 495401 [volume] => 3906 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.19 [chn_per] => -1.17 [ttl_trd_qty] => 502188 [volume] => 6787 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.4 [chn_per] => -0.94 [ttl_trd_qty] => 508060 [volume] => 5872 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.31 [chn_per] => -1.04 [ttl_trd_qty] => 511705 [volume] => 3645 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.6 [close_price] => 91.16 [chn_per] => -1.2 [ttl_trd_qty] => 533297 [volume] => 21592 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.45 [close_price] => 90.48 [chn_per] => -1.94 [ttl_trd_qty] => 634504 [volume] => 101207 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90.45 [close_price] => 90.48 [chn_per] => -1.94 [ttl_trd_qty] => 634504 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 92.25 [high_price] => 92.4 [low_price] => 90 [close_price] => 90.65 [chn_per] => -1.76 [ttl_trd_qty] => 896545 [volume] => 262041 ) ) [PNBHOUSING] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1038.4 [high_price] => 1052.1 [low_price] => 1038.2 [close_price] => 1043.9 [chn_per] => 0.53 [ttl_trd_qty] => 7141 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1038.4 [high_price] => 1064.7 [low_price] => 1038.2 [close_price] => 1064.7 [chn_per] => 2.53 [ttl_trd_qty] => 70357 [volume] => 63216 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1064.9 [chn_per] => 2.55 [ttl_trd_qty] => 161266 [volume] => 90909 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1064.9 [chn_per] => 2.55 [ttl_trd_qty] => 161266 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1047 [chn_per] => 0.83 [ttl_trd_qty] => 230415 [volume] => 69149 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1059.3 [chn_per] => 2.01 [ttl_trd_qty] => 248002 [volume] => 17587 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1051.9 [chn_per] => 1.3 [ttl_trd_qty] => 262390 [volume] => 14388 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1050.9 [chn_per] => 1.2 [ttl_trd_qty] => 273095 [volume] => 10705 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1052.8 [chn_per] => 1.39 [ttl_trd_qty] => 297536 [volume] => 24441 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1050.4 [chn_per] => 1.16 [ttl_trd_qty] => 300680 [volume] => 3144 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1051.1 [chn_per] => 1.22 [ttl_trd_qty] => 305402 [volume] => 4722 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1056.2 [chn_per] => 1.71 [ttl_trd_qty] => 320471 [volume] => 15069 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1056.2 [chn_per] => 1.71 [ttl_trd_qty] => 320471 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1055.3 [chn_per] => 1.63 [ttl_trd_qty] => 333075 [volume] => 12604 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1055.3 [chn_per] => 1.63 [ttl_trd_qty] => 333075 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1051.5 [chn_per] => 1.26 [ttl_trd_qty] => 350312 [volume] => 17237 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1051.5 [chn_per] => 1.26 [ttl_trd_qty] => 350312 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1051.6 [chn_per] => 1.27 [ttl_trd_qty] => 353077 [volume] => 2765 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1049.9 [chn_per] => 1.11 [ttl_trd_qty] => 389139 [volume] => 36062 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1049.8 [chn_per] => 1.1 [ttl_trd_qty] => 389819 [volume] => 680 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1050 [chn_per] => 1.12 [ttl_trd_qty] => 398140 [volume] => 8321 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1050 [chn_per] => 1.12 [ttl_trd_qty] => 398140 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1055.2 [chn_per] => 1.62 [ttl_trd_qty] => 725531 [volume] => 327391 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1055 [chn_per] => 1.6 [ttl_trd_qty] => 743783 [volume] => 18252 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1054.4 [chn_per] => 1.54 [ttl_trd_qty] => 761683 [volume] => 17900 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1038.4 [high_price] => 1069 [low_price] => 1038.2 [close_price] => 1055.8 [chn_per] => 1.68 [ttl_trd_qty] => 845372 [volume] => 83689 ) ) [PNCINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 228 [high_price] => 229.49 [low_price] => 227.98 [close_price] => 229.49 [chn_per] => 0.53 [ttl_trd_qty] => 1346 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 228 [high_price] => 230.99 [low_price] => 227.98 [close_price] => 228.77 [chn_per] => 0.22 [ttl_trd_qty] => 28393 [volume] => 27047 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230.17 [chn_per] => 0.83 [ttl_trd_qty] => 50794 [volume] => 22401 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230.17 [chn_per] => 0.83 [ttl_trd_qty] => 50794 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230.04 [chn_per] => 0.78 [ttl_trd_qty] => 56850 [volume] => 6056 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 229.35 [chn_per] => 0.47 [ttl_trd_qty] => 66946 [volume] => 10096 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 228.33 [chn_per] => 0.03 [ttl_trd_qty] => 82541 [volume] => 15595 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 228.33 [chn_per] => 0.03 [ttl_trd_qty] => 82541 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 228.55 [chn_per] => 0.12 [ttl_trd_qty] => 87497 [volume] => 4956 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230.46 [chn_per] => 0.96 [ttl_trd_qty] => 117596 [volume] => 30099 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230.46 [chn_per] => 0.96 [ttl_trd_qty] => 117596 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230 [chn_per] => 0.76 [ttl_trd_qty] => 123763 [volume] => 6167 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230.03 [chn_per] => 0.77 [ttl_trd_qty] => 128455 [volume] => 4692 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230 [chn_per] => 0.76 [ttl_trd_qty] => 172096 [volume] => 43641 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230 [chn_per] => 0.76 [ttl_trd_qty] => 172096 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230 [chn_per] => 0.76 [ttl_trd_qty] => 187018 [volume] => 14922 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230 [chn_per] => 0.76 [ttl_trd_qty] => 191746 [volume] => 4728 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230 [chn_per] => 0.76 [ttl_trd_qty] => 194695 [volume] => 2949 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230 [chn_per] => 0.76 [ttl_trd_qty] => 203439 [volume] => 8744 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230 [chn_per] => 0.76 [ttl_trd_qty] => 213611 [volume] => 10172 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230.05 [chn_per] => 0.78 [ttl_trd_qty] => 218070 [volume] => 4459 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230.6 [chn_per] => 1.02 [ttl_trd_qty] => 265807 [volume] => 47737 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230.68 [chn_per] => 1.06 [ttl_trd_qty] => 272350 [volume] => 6543 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230.75 [chn_per] => 1.09 [ttl_trd_qty] => 278193 [volume] => 5843 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230.75 [chn_per] => 1.09 [ttl_trd_qty] => 278193 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 228 [high_price] => 231.66 [low_price] => 227.98 [close_price] => 230.73 [chn_per] => 1.08 [ttl_trd_qty] => 314073 [volume] => 35880 ) ) [PNGJL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 537 [high_price] => 540 [low_price] => 535.9 [close_price] => 535.9 [chn_per] => -0.04 [ttl_trd_qty] => 1473 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 537 [high_price] => 542.5 [low_price] => 535.3 [close_price] => 542 [chn_per] => 1.1 [ttl_trd_qty] => 9432 [volume] => 7959 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 537 [high_price] => 542.5 [low_price] => 535.3 [close_price] => 539.05 [chn_per] => 0.55 [ttl_trd_qty] => 13041 [volume] => 3609 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 537 [high_price] => 542.5 [low_price] => 535.3 [close_price] => 539.9 [chn_per] => 0.71 [ttl_trd_qty] => 15442 [volume] => 2401 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 537 [high_price] => 542.5 [low_price] => 535.3 [close_price] => 538.7 [chn_per] => 0.48 [ttl_trd_qty] => 16887 [volume] => 1445 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 537 [high_price] => 542.5 [low_price] => 535.3 [close_price] => 537.75 [chn_per] => 0.31 [ttl_trd_qty] => 22776 [volume] => 5889 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 537 [high_price] => 542.5 [low_price] => 535.3 [close_price] => 537.75 [chn_per] => 0.31 [ttl_trd_qty] => 22776 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 537 [high_price] => 542.5 [low_price] => 535.3 [close_price] => 538.7 [chn_per] => 0.48 [ttl_trd_qty] => 39583 [volume] => 16807 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 537 [high_price] => 542.5 [low_price] => 535.3 [close_price] => 539.9 [chn_per] => 0.71 [ttl_trd_qty] => 41247 [volume] => 1664 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 537 [high_price] => 543.55 [low_price] => 535.3 [close_price] => 543 [chn_per] => 1.29 [ttl_trd_qty] => 51337 [volume] => 10090 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 537 [high_price] => 543.55 [low_price] => 535.3 [close_price] => 543.25 [chn_per] => 1.33 [ttl_trd_qty] => 53559 [volume] => 2222 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 537 [high_price] => 543.55 [low_price] => 535.3 [close_price] => 543.25 [chn_per] => 1.33 [ttl_trd_qty] => 53559 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 537 [high_price] => 543.7 [low_price] => 535.3 [close_price] => 542.2 [chn_per] => 1.14 [ttl_trd_qty] => 57896 [volume] => 4337 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 537 [high_price] => 543.7 [low_price] => 535.3 [close_price] => 541.4 [chn_per] => 0.99 [ttl_trd_qty] => 58154 [volume] => 258 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 537 [high_price] => 543.7 [low_price] => 535.3 [close_price] => 541.4 [chn_per] => 0.99 [ttl_trd_qty] => 58154 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 537 [high_price] => 543.7 [low_price] => 535.3 [close_price] => 541.8 [chn_per] => 1.06 [ttl_trd_qty] => 61741 [volume] => 3587 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 537 [high_price] => 543.7 [low_price] => 535.3 [close_price] => 541.8 [chn_per] => 1.06 [ttl_trd_qty] => 61741 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 537 [high_price] => 547.8 [low_price] => 535.3 [close_price] => 546.95 [chn_per] => 2.02 [ttl_trd_qty] => 76108 [volume] => 14367 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 537 [high_price] => 547.8 [low_price] => 535.3 [close_price] => 546.95 [chn_per] => 2.02 [ttl_trd_qty] => 76108 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 537 [high_price] => 547.8 [low_price] => 535.3 [close_price] => 542.05 [chn_per] => 1.11 [ttl_trd_qty] => 88112 [volume] => 12004 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 537 [high_price] => 547.8 [low_price] => 535.3 [close_price] => 542.05 [chn_per] => 1.11 [ttl_trd_qty] => 88112 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 537 [high_price] => 547.8 [low_price] => 535.3 [close_price] => 541.15 [chn_per] => 0.94 [ttl_trd_qty] => 94761 [volume] => 6649 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 537 [high_price] => 547.8 [low_price] => 535.3 [close_price] => 540.5 [chn_per] => 0.82 [ttl_trd_qty] => 98295 [volume] => 3534 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 537 [high_price] => 547.8 [low_price] => 535.3 [close_price] => 540.5 [chn_per] => 0.82 [ttl_trd_qty] => 98295 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 537 [high_price] => 547.8 [low_price] => 535.3 [close_price] => 540.05 [chn_per] => 0.74 [ttl_trd_qty] => 99945 [volume] => 1650 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 537 [high_price] => 547.8 [low_price] => 535.3 [close_price] => 543 [chn_per] => 1.29 [ttl_trd_qty] => 123205 [volume] => 23260 ) ) [POCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1379.8 [high_price] => 1386.8 [low_price] => 1378.4 [close_price] => 1378.4 [chn_per] => 0.25 [ttl_trd_qty] => 4380 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1379.8 [high_price] => 1386.8 [low_price] => 1361 [close_price] => 1376.1 [chn_per] => 0.09 [ttl_trd_qty] => 25200 [volume] => 20820 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1379.8 [high_price] => 1386.8 [low_price] => 1361 [close_price] => 1382 [chn_per] => 0.52 [ttl_trd_qty] => 34231 [volume] => 9031 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1379.8 [high_price] => 1386.8 [low_price] => 1361 [close_price] => 1373.4 [chn_per] => -0.11 [ttl_trd_qty] => 42533 [volume] => 8302 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1379.8 [high_price] => 1386.8 [low_price] => 1361 [close_price] => 1372.2 [chn_per] => -0.2 [ttl_trd_qty] => 47185 [volume] => 4652 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1379.8 [high_price] => 1386.8 [low_price] => 1361 [close_price] => 1372.2 [chn_per] => -0.2 [ttl_trd_qty] => 47185 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1379.8 [high_price] => 1386.8 [low_price] => 1358.6 [close_price] => 1380.2 [chn_per] => 0.39 [ttl_trd_qty] => 72215 [volume] => 25030 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1379.8 [high_price] => 1386.8 [low_price] => 1358.6 [close_price] => 1380.2 [chn_per] => 0.39 [ttl_trd_qty] => 72215 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1390 [chn_per] => 1.1 [ttl_trd_qty] => 144758 [volume] => 72543 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1390 [chn_per] => 1.1 [ttl_trd_qty] => 144758 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1384.1 [chn_per] => 0.67 [ttl_trd_qty] => 171020 [volume] => 26262 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1381.9 [chn_per] => 0.51 [ttl_trd_qty] => 177312 [volume] => 6292 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1378.1 [chn_per] => 0.23 [ttl_trd_qty] => 181994 [volume] => 4682 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1377.8 [chn_per] => 0.21 [ttl_trd_qty] => 189267 [volume] => 7273 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1377.8 [chn_per] => 0.21 [ttl_trd_qty] => 189267 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1370.5 [chn_per] => -0.32 [ttl_trd_qty] => 196906 [volume] => 7639 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1369.5 [chn_per] => -0.39 [ttl_trd_qty] => 204498 [volume] => 7592 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1369.5 [chn_per] => -0.39 [ttl_trd_qty] => 204498 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1370.1 [chn_per] => -0.35 [ttl_trd_qty] => 215677 [volume] => 11179 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1370.1 [chn_per] => -0.35 [ttl_trd_qty] => 215677 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1372.4 [chn_per] => -0.18 [ttl_trd_qty] => 225128 [volume] => 9451 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1375 [chn_per] => 0.01 [ttl_trd_qty] => 231105 [volume] => 5977 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1374.5 [chn_per] => -0.03 [ttl_trd_qty] => 235506 [volume] => 4401 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1374 [chn_per] => -0.07 [ttl_trd_qty] => 237441 [volume] => 1935 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1373.3 [chn_per] => -0.12 [ttl_trd_qty] => 257466 [volume] => 20025 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1379.8 [high_price] => 1397 [low_price] => 1358.6 [close_price] => 1373 [chn_per] => -0.14 [ttl_trd_qty] => 272223 [volume] => 14757 ) ) [PODDARMENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 250.55 [chn_per] => 0.7 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 245 [high_price] => 245 [low_price] => 242.15 [close_price] => 242.15 [chn_per] => -2.67 [ttl_trd_qty] => 100 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 245 [high_price] => 245 [low_price] => 242.15 [close_price] => 242.2 [chn_per] => -2.65 [ttl_trd_qty] => 101 [volume] => 1 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 245 [high_price] => 245 [low_price] => 242.15 [close_price] => 242.2 [chn_per] => -2.65 [ttl_trd_qty] => 101 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 245 [high_price] => 247 [low_price] => 242.15 [close_price] => 247 [chn_per] => -0.72 [ttl_trd_qty] => 109 [volume] => 8 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 245 [high_price] => 250.7 [low_price] => 242.15 [close_price] => 250.7 [chn_per] => 0.76 [ttl_trd_qty] => 111 [volume] => 2 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 254.89 [chn_per] => 2.45 [ttl_trd_qty] => 153 [volume] => 42 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 254.89 [chn_per] => 2.45 [ttl_trd_qty] => 153 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 254.89 [chn_per] => 2.45 [ttl_trd_qty] => 153 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 243.5 [chn_per] => -2.13 [ttl_trd_qty] => 523 [volume] => 370 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 243.51 [chn_per] => -2.13 [ttl_trd_qty] => 543 [volume] => 20 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 243.51 [chn_per] => -2.13 [ttl_trd_qty] => 543 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 243.51 [chn_per] => -2.13 [ttl_trd_qty] => 543 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 244 [chn_per] => -1.93 [ttl_trd_qty] => 638 [volume] => 95 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 244 [chn_per] => -1.93 [ttl_trd_qty] => 638 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 244.3 [chn_per] => -1.81 [ttl_trd_qty] => 846 [volume] => 208 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 244.3 [chn_per] => -1.81 [ttl_trd_qty] => 846 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 248.8 [chn_per] => 0 [ttl_trd_qty] => 996 [volume] => 150 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 245 [chn_per] => -1.53 [ttl_trd_qty] => 3904 [volume] => 2908 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 245 [chn_per] => -1.53 [ttl_trd_qty] => 3904 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 247.5 [chn_per] => -0.52 [ttl_trd_qty] => 3927 [volume] => 23 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 247.5 [chn_per] => -0.52 [ttl_trd_qty] => 3927 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 247.5 [chn_per] => -0.52 [ttl_trd_qty] => 3928 [volume] => 1 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 247.5 [chn_per] => -0.52 [ttl_trd_qty] => 3928 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 247.5 [chn_per] => -0.52 [ttl_trd_qty] => 3928 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 245 [high_price] => 254.89 [low_price] => 242.15 [close_price] => 245 [chn_per] => -1.53 [ttl_trd_qty] => 4116 [volume] => 188 ) ) [POKARNA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1033 [close_price] => 1038.2 [chn_per] => 0.1 [ttl_trd_qty] => 528 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1015.7 [close_price] => 1020.6 [chn_per] => -1.6 [ttl_trd_qty] => 8194 [volume] => 7666 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1015.7 [close_price] => 1020.6 [chn_per] => -1.6 [ttl_trd_qty] => 8194 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1015 [close_price] => 1016.3 [chn_per] => -2.02 [ttl_trd_qty] => 13398 [volume] => 5204 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1011 [close_price] => 1017 [chn_per] => -1.95 [ttl_trd_qty] => 16041 [volume] => 2643 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1011 [close_price] => 1018 [chn_per] => -1.85 [ttl_trd_qty] => 16414 [volume] => 373 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1011 [close_price] => 1018 [chn_per] => -1.85 [ttl_trd_qty] => 16414 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1011 [close_price] => 1017.9 [chn_per] => -1.86 [ttl_trd_qty] => 18792 [volume] => 2378 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1011 [close_price] => 1017.9 [chn_per] => -1.86 [ttl_trd_qty] => 18792 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1011 [close_price] => 1018.3 [chn_per] => -1.82 [ttl_trd_qty] => 19554 [volume] => 762 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1011 [close_price] => 1013.9 [chn_per] => -2.25 [ttl_trd_qty] => 20802 [volume] => 1248 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1011 [close_price] => 1011 [chn_per] => -2.53 [ttl_trd_qty] => 21353 [volume] => 551 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1016.6 [chn_per] => -1.99 [ttl_trd_qty] => 30139 [volume] => 8786 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1017.5 [chn_per] => -1.9 [ttl_trd_qty] => 31429 [volume] => 1290 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1019.9 [chn_per] => -1.67 [ttl_trd_qty] => 32650 [volume] => 1221 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1016.3 [chn_per] => -2.02 [ttl_trd_qty] => 33064 [volume] => 414 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1016.2 [chn_per] => -2.02 [ttl_trd_qty] => 33112 [volume] => 48 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1016.6 [chn_per] => -1.99 [ttl_trd_qty] => 35160 [volume] => 2048 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1019.3 [chn_per] => -1.73 [ttl_trd_qty] => 35298 [volume] => 138 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1019 [chn_per] => -1.75 [ttl_trd_qty] => 36046 [volume] => 748 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1019 [chn_per] => -1.75 [ttl_trd_qty] => 36046 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1022.8 [chn_per] => -1.39 [ttl_trd_qty] => 39948 [volume] => 3902 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1019.1 [chn_per] => -1.75 [ttl_trd_qty] => 40585 [volume] => 637 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1022 [chn_per] => -1.47 [ttl_trd_qty] => 41958 [volume] => 1373 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1020.5 [chn_per] => -1.61 [ttl_trd_qty] => 46539 [volume] => 4581 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1033 [high_price] => 1039.5 [low_price] => 1005 [close_price] => 1020.5 [chn_per] => -1.61 [ttl_trd_qty] => 46539 [volume] => 0 ) ) [POLICYBZR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1640 [high_price] => 1660.6 [low_price] => 1631.1 [close_price] => 1658.9 [chn_per] => 1.86 [ttl_trd_qty] => 7804 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1640 [high_price] => 1660.6 [low_price] => 1631.1 [close_price] => 1658.9 [chn_per] => 1.86 [ttl_trd_qty] => 7804 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1640 [high_price] => 1660.6 [low_price] => 1631.1 [close_price] => 1651 [chn_per] => 1.38 [ttl_trd_qty] => 59545 [volume] => 51741 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1640 [high_price] => 1660.6 [low_price] => 1631.1 [close_price] => 1651.9 [chn_per] => 1.43 [ttl_trd_qty] => 86868 [volume] => 27323 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1640 [high_price] => 1660.6 [low_price] => 1631.1 [close_price] => 1648.8 [chn_per] => 1.24 [ttl_trd_qty] => 121282 [volume] => 34414 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1640 [high_price] => 1660.6 [low_price] => 1631.1 [close_price] => 1653.3 [chn_per] => 1.52 [ttl_trd_qty] => 133230 [volume] => 11948 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1640 [high_price] => 1660.6 [low_price] => 1631.1 [close_price] => 1650.8 [chn_per] => 1.36 [ttl_trd_qty] => 180156 [volume] => 46926 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1640 [high_price] => 1660.6 [low_price] => 1631.1 [close_price] => 1650.8 [chn_per] => 1.36 [ttl_trd_qty] => 180156 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1640 [high_price] => 1675.7 [low_price] => 1631.1 [close_price] => 1674.5 [chn_per] => 2.82 [ttl_trd_qty] => 343108 [volume] => 162952 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1640 [high_price] => 1675.7 [low_price] => 1631.1 [close_price] => 1667.1 [chn_per] => 2.36 [ttl_trd_qty] => 392197 [volume] => 49089 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1640 [high_price] => 1675.7 [low_price] => 1631.1 [close_price] => 1662.6 [chn_per] => 2.09 [ttl_trd_qty] => 418782 [volume] => 26585 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1640 [high_price] => 1675.7 [low_price] => 1631.1 [close_price] => 1665.6 [chn_per] => 2.27 [ttl_trd_qty] => 435829 [volume] => 17047 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1640 [high_price] => 1675.7 [low_price] => 1631.1 [close_price] => 1665.6 [chn_per] => 2.27 [ttl_trd_qty] => 435829 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1640 [high_price] => 1685.3 [low_price] => 1631.1 [close_price] => 1678.7 [chn_per] => 3.08 [ttl_trd_qty] => 565503 [volume] => 129674 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1640 [high_price] => 1685.3 [low_price] => 1631.1 [close_price] => 1678.7 [chn_per] => 3.08 [ttl_trd_qty] => 565503 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1640 [high_price] => 1685.3 [low_price] => 1631.1 [close_price] => 1678.9 [chn_per] => 3.09 [ttl_trd_qty] => 609165 [volume] => 43662 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1640 [high_price] => 1685.3 [low_price] => 1631.1 [close_price] => 1682.9 [chn_per] => 3.33 [ttl_trd_qty] => 627218 [volume] => 18053 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1640 [high_price] => 1690.3 [low_price] => 1631.1 [close_price] => 1683.6 [chn_per] => 3.38 [ttl_trd_qty] => 684249 [volume] => 57031 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1640 [high_price] => 1690.3 [low_price] => 1631.1 [close_price] => 1685.8 [chn_per] => 3.51 [ttl_trd_qty] => 702242 [volume] => 17993 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1640 [high_price] => 1690.3 [low_price] => 1631.1 [close_price] => 1685.8 [chn_per] => 3.51 [ttl_trd_qty] => 702242 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1640 [high_price] => 1690.3 [low_price] => 1631.1 [close_price] => 1683.3 [chn_per] => 3.36 [ttl_trd_qty] => 720393 [volume] => 18151 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1640 [high_price] => 1690.3 [low_price] => 1631.1 [close_price] => 1682.4 [chn_per] => 3.3 [ttl_trd_qty] => 768795 [volume] => 48402 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1640 [high_price] => 1690.3 [low_price] => 1631.1 [close_price] => 1682.4 [chn_per] => 3.3 [ttl_trd_qty] => 768795 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1640 [high_price] => 1691.5 [low_price] => 1631.1 [close_price] => 1686 [chn_per] => 3.52 [ttl_trd_qty] => 837363 [volume] => 68568 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1640 [high_price] => 1691.5 [low_price] => 1631.1 [close_price] => 1683.4 [chn_per] => 3.36 [ttl_trd_qty] => 914366 [volume] => 77003 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1640 [high_price] => 1691.5 [low_price] => 1631.1 [close_price] => 1681.2 [chn_per] => 3.23 [ttl_trd_qty] => 1056758 [volume] => 142392 ) ) [POLYCAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9911.5 [close_price] => 9920 [chn_per] => -0.41 [ttl_trd_qty] => 3854 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9840 [close_price] => 9853 [chn_per] => -1.08 [ttl_trd_qty] => 22395 [volume] => 18541 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9840 [close_price] => 9853 [chn_per] => -1.08 [ttl_trd_qty] => 22395 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9830 [close_price] => 9848 [chn_per] => -1.13 [ttl_trd_qty] => 46361 [volume] => 23966 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9830 [close_price] => 9844 [chn_per] => -1.17 [ttl_trd_qty] => 49757 [volume] => 3396 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9805 [close_price] => 9810.5 [chn_per] => -1.51 [ttl_trd_qty] => 58348 [volume] => 8591 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9805 [close_price] => 9810.5 [chn_per] => -1.51 [ttl_trd_qty] => 58348 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9792.5 [close_price] => 9835 [chn_per] => -1.26 [ttl_trd_qty] => 71657 [volume] => 13309 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9792.5 [close_price] => 9835 [chn_per] => -1.26 [ttl_trd_qty] => 71657 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9792.5 [close_price] => 9812 [chn_per] => -1.5 [ttl_trd_qty] => 76886 [volume] => 5229 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9775 [close_price] => 9810.5 [chn_per] => -1.51 [ttl_trd_qty] => 92466 [volume] => 15580 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9774 [close_price] => 9784 [chn_per] => -1.78 [ttl_trd_qty] => 98372 [volume] => 5906 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9704 [close_price] => 9718.5 [chn_per] => -2.43 [ttl_trd_qty] => 107991 [volume] => 9619 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9690 [close_price] => 9728.5 [chn_per] => -2.33 [ttl_trd_qty] => 132835 [volume] => 24844 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9671 [close_price] => 9688 [chn_per] => -2.74 [ttl_trd_qty] => 144940 [volume] => 12105 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9671 [close_price] => 9718 [chn_per] => -2.44 [ttl_trd_qty] => 155118 [volume] => 10178 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9671 [close_price] => 9778.5 [chn_per] => -1.83 [ttl_trd_qty] => 167033 [volume] => 11915 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9671 [close_price] => 9759.5 [chn_per] => -2.02 [ttl_trd_qty] => 178612 [volume] => 11579 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9671 [close_price] => 9766 [chn_per] => -1.96 [ttl_trd_qty] => 182314 [volume] => 3702 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9671 [close_price] => 9768 [chn_per] => -1.94 [ttl_trd_qty] => 186091 [volume] => 3777 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9671 [close_price] => 9768 [chn_per] => -1.94 [ttl_trd_qty] => 186091 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9671 [close_price] => 9791.5 [chn_per] => -1.7 [ttl_trd_qty] => 209727 [volume] => 23636 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9671 [close_price] => 9773 [chn_per] => -1.89 [ttl_trd_qty] => 249121 [volume] => 39394 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9671 [close_price] => 9726 [chn_per] => -2.36 [ttl_trd_qty] => 292158 [volume] => 43037 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9671 [close_price] => 9711.5 [chn_per] => -2.5 [ttl_trd_qty] => 322764 [volume] => 30606 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9979.5 [high_price] => 9979.5 [low_price] => 9671 [close_price] => 9711.5 [chn_per] => -2.5 [ttl_trd_qty] => 322764 [volume] => 0 ) ) [POLYMED] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1690 [close_price] => 1702 [chn_per] => 0.87 [ttl_trd_qty] => 2888 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1672.1 [close_price] => 1676.1 [chn_per] => -0.67 [ttl_trd_qty] => 11506 [volume] => 8618 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1672.1 [close_price] => 1676.1 [chn_per] => -0.67 [ttl_trd_qty] => 11506 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1666.1 [close_price] => 1673.7 [chn_per] => -0.81 [ttl_trd_qty] => 18743 [volume] => 7237 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1666.1 [close_price] => 1674.9 [chn_per] => -0.74 [ttl_trd_qty] => 20169 [volume] => 1426 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1666.1 [close_price] => 1676.9 [chn_per] => -0.62 [ttl_trd_qty] => 22554 [volume] => 2385 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1666.1 [close_price] => 1676.9 [chn_per] => -0.62 [ttl_trd_qty] => 22554 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1666.1 [close_price] => 1678.1 [chn_per] => -0.55 [ttl_trd_qty] => 26767 [volume] => 4213 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1666.1 [close_price] => 1678.1 [chn_per] => -0.55 [ttl_trd_qty] => 26767 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1666.1 [close_price] => 1673.5 [chn_per] => -0.82 [ttl_trd_qty] => 28499 [volume] => 1732 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1660.7 [close_price] => 1661.1 [chn_per] => -1.56 [ttl_trd_qty] => 35518 [volume] => 7019 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1675.6 [chn_per] => -0.7 [ttl_trd_qty] => 45009 [volume] => 9491 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1675.1 [chn_per] => -0.73 [ttl_trd_qty] => 50278 [volume] => 5269 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1680.6 [chn_per] => -0.4 [ttl_trd_qty] => 53017 [volume] => 2739 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1680 [chn_per] => -0.44 [ttl_trd_qty] => 53867 [volume] => 850 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1677.7 [chn_per] => -0.57 [ttl_trd_qty] => 55327 [volume] => 1460 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1673 [chn_per] => -0.85 [ttl_trd_qty] => 56783 [volume] => 1456 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1673.1 [chn_per] => -0.85 [ttl_trd_qty] => 71326 [volume] => 14543 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1665.4 [chn_per] => -1.3 [ttl_trd_qty] => 73217 [volume] => 1891 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1663 [chn_per] => -1.45 [ttl_trd_qty] => 75684 [volume] => 2467 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1663 [chn_per] => -1.45 [ttl_trd_qty] => 75684 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1661.3 [chn_per] => -1.55 [ttl_trd_qty] => 77529 [volume] => 1845 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1660.2 [chn_per] => -1.61 [ttl_trd_qty] => 79699 [volume] => 2170 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1665 [chn_per] => -1.33 [ttl_trd_qty] => 87466 [volume] => 7767 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1665.6 [chn_per] => -1.29 [ttl_trd_qty] => 92992 [volume] => 5526 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1691 [high_price] => 1709.3 [low_price] => 1659 [close_price] => 1665.6 [chn_per] => -1.29 [ttl_trd_qty] => 92992 [volume] => 0 ) ) [POLYPLEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 958.1 [high_price] => 959.15 [low_price] => 958.1 [close_price] => 959.15 [chn_per] => 0.79 [ttl_trd_qty] => 37 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 958.1 [high_price] => 960.95 [low_price] => 953.8 [close_price] => 956.2 [chn_per] => 0.48 [ttl_trd_qty] => 2956 [volume] => 2919 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 958.1 [high_price] => 960.95 [low_price] => 950.25 [close_price] => 957.5 [chn_per] => 0.62 [ttl_trd_qty] => 6474 [volume] => 3518 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 958.1 [high_price] => 972.45 [low_price] => 950.25 [close_price] => 972.45 [chn_per] => 2.19 [ttl_trd_qty] => 20911 [volume] => 14437 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 958.1 [high_price] => 972.45 [low_price] => 950.25 [close_price] => 972.45 [chn_per] => 2.19 [ttl_trd_qty] => 20911 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 958.1 [high_price] => 972.5 [low_price] => 950.25 [close_price] => 967.95 [chn_per] => 1.72 [ttl_trd_qty] => 29600 [volume] => 8689 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 958.1 [high_price] => 972.5 [low_price] => 950.25 [close_price] => 965.7 [chn_per] => 1.48 [ttl_trd_qty] => 32163 [volume] => 2563 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 958.1 [high_price] => 972.5 [low_price] => 950.25 [close_price] => 965.7 [chn_per] => 1.48 [ttl_trd_qty] => 32163 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 964.2 [chn_per] => 1.32 [ttl_trd_qty] => 44346 [volume] => 12183 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 967 [chn_per] => 1.62 [ttl_trd_qty] => 46131 [volume] => 1785 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 967 [chn_per] => 1.62 [ttl_trd_qty] => 46131 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 960.65 [chn_per] => 0.95 [ttl_trd_qty] => 48920 [volume] => 2789 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 961.2 [chn_per] => 1.01 [ttl_trd_qty] => 49341 [volume] => 421 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 966.15 [chn_per] => 1.53 [ttl_trd_qty] => 52485 [volume] => 3144 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 966.05 [chn_per] => 1.52 [ttl_trd_qty] => 55086 [volume] => 2601 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 964 [chn_per] => 1.3 [ttl_trd_qty] => 56454 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 961.2 [chn_per] => 1.01 [ttl_trd_qty] => 57089 [volume] => 635 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 961.2 [chn_per] => 1.01 [ttl_trd_qty] => 57089 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 958.45 [chn_per] => 0.72 [ttl_trd_qty] => 57787 [volume] => 698 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 960 [chn_per] => 0.88 [ttl_trd_qty] => 59179 [volume] => 1392 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 960.45 [chn_per] => 0.93 [ttl_trd_qty] => 59708 [volume] => 529 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 960.55 [chn_per] => 0.94 [ttl_trd_qty] => 60548 [volume] => 840 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 960.9 [chn_per] => 0.98 [ttl_trd_qty] => 60710 [volume] => 162 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 960.9 [chn_per] => 0.98 [ttl_trd_qty] => 60710 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 958.1 [high_price] => 974.9 [low_price] => 950.25 [close_price] => 952 [chn_per] => 0.04 [ttl_trd_qty] => 71830 [volume] => 11120 ) ) [PONNIERODE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 308.15 [chn_per] => -0.5 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 309.05 [high_price] => 311.65 [low_price] => 309.05 [close_price] => 311.05 [chn_per] => 0.44 [ttl_trd_qty] => 170 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 309.05 [high_price] => 315.9 [low_price] => 309.05 [close_price] => 315.9 [chn_per] => 2 [ttl_trd_qty] => 1310 [volume] => 1140 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 309.05 [high_price] => 315.9 [low_price] => 309.05 [close_price] => 315.9 [chn_per] => 2 [ttl_trd_qty] => 1310 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 315.55 [chn_per] => 1.89 [ttl_trd_qty] => 2566 [volume] => 1256 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 315.6 [chn_per] => 1.91 [ttl_trd_qty] => 2676 [volume] => 110 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 315.2 [chn_per] => 1.78 [ttl_trd_qty] => 2735 [volume] => 59 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 314.45 [chn_per] => 1.53 [ttl_trd_qty] => 2846 [volume] => 111 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 314.55 [chn_per] => 1.57 [ttl_trd_qty] => 2953 [volume] => 107 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 314.05 [chn_per] => 1.4 [ttl_trd_qty] => 3053 [volume] => 100 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 313.1 [chn_per] => 1.1 [ttl_trd_qty] => 3144 [volume] => 91 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 313.3 [chn_per] => 1.16 [ttl_trd_qty] => 3145 [volume] => 1 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 313.3 [chn_per] => 1.16 [ttl_trd_qty] => 3145 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 313.2 [chn_per] => 1.13 [ttl_trd_qty] => 3230 [volume] => 85 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 313.2 [chn_per] => 1.13 [ttl_trd_qty] => 3230 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 313.25 [chn_per] => 1.15 [ttl_trd_qty] => 3338 [volume] => 108 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 313.25 [chn_per] => 1.15 [ttl_trd_qty] => 3338 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 313.25 [chn_per] => 1.15 [ttl_trd_qty] => 3338 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 316.75 [chn_per] => 2.28 [ttl_trd_qty] => 4131 [volume] => 793 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 316.75 [chn_per] => 2.28 [ttl_trd_qty] => 4131 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 314.2 [chn_per] => 1.45 [ttl_trd_qty] => 4162 [volume] => 31 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 314.2 [chn_per] => 1.45 [ttl_trd_qty] => 4162 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 315 [chn_per] => 1.71 [ttl_trd_qty] => 4423 [volume] => 261 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 315 [chn_per] => 1.71 [ttl_trd_qty] => 4423 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 309.05 [high_price] => 316.95 [low_price] => 309.05 [close_price] => 315.95 [chn_per] => 2.02 [ttl_trd_qty] => 4504 [volume] => 81 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 309.05 [high_price] => 318 [low_price] => 309.05 [close_price] => 317 [chn_per] => 2.36 [ttl_trd_qty] => 5972 [volume] => 1468 ) ) [POONAWALLA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 441.1 [close_price] => 446.3 [chn_per] => 1.19 [ttl_trd_qty] => 21848 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 435.05 [close_price] => 446.3 [chn_per] => 1.19 [ttl_trd_qty] => 21848 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 436 [chn_per] => -1.14 [ttl_trd_qty] => 114470 [volume] => 92622 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 438.2 [chn_per] => -0.65 [ttl_trd_qty] => 171674 [volume] => 57204 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 438.2 [chn_per] => -0.65 [ttl_trd_qty] => 171674 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 439.4 [chn_per] => -0.37 [ttl_trd_qty] => 237333 [volume] => 65659 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 439.95 [chn_per] => -0.25 [ttl_trd_qty] => 247312 [volume] => 9979 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 440.3 [chn_per] => -0.17 [ttl_trd_qty] => 257902 [volume] => 10590 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 440.3 [chn_per] => -0.17 [ttl_trd_qty] => 257902 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 440.15 [chn_per] => -0.2 [ttl_trd_qty] => 272614 [volume] => 14712 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 440.15 [chn_per] => -0.2 [ttl_trd_qty] => 272614 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 440.4 [chn_per] => -0.15 [ttl_trd_qty] => 289985 [volume] => 17371 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 440.4 [chn_per] => -0.15 [ttl_trd_qty] => 289985 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 437.5 [chn_per] => -0.8 [ttl_trd_qty] => 343520 [volume] => 53535 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 437.3 [chn_per] => -0.85 [ttl_trd_qty] => 347898 [volume] => 4378 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 437.3 [chn_per] => -0.85 [ttl_trd_qty] => 347898 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 439.65 [chn_per] => -0.32 [ttl_trd_qty] => 463637 [volume] => 115739 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 439.7 [chn_per] => -0.31 [ttl_trd_qty] => 485524 [volume] => 21887 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 441.75 [chn_per] => 0.16 [ttl_trd_qty] => 496536 [volume] => 11012 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 441.75 [chn_per] => 0.16 [ttl_trd_qty] => 496536 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 442.7 [chn_per] => 0.37 [ttl_trd_qty] => 528985 [volume] => 32449 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 442.7 [chn_per] => 0.37 [ttl_trd_qty] => 528985 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 443.55 [chn_per] => 0.57 [ttl_trd_qty] => 582497 [volume] => 53512 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 443.55 [chn_per] => 0.57 [ttl_trd_qty] => 582497 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 441.15 [chn_per] => 0.02 [ttl_trd_qty] => 1136155 [volume] => 553658 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 441.1 [high_price] => 447.3 [low_price] => 434.4 [close_price] => 441 [chn_per] => -0.01 [ttl_trd_qty] => 1181399 [volume] => 45244 ) ) [POWERGRID] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 287.8 [high_price] => 287.95 [low_price] => 286.75 [close_price] => 287.05 [chn_per] => 0.26 [ttl_trd_qty] => 98644 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 287.8 [high_price] => 287.95 [low_price] => 286.75 [close_price] => 287.05 [chn_per] => 0.26 [ttl_trd_qty] => 98644 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 287.8 [high_price] => 287.95 [low_price] => 285.65 [close_price] => 287.1 [chn_per] => 0.28 [ttl_trd_qty] => 603484 [volume] => 504840 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 287.8 [high_price] => 287.95 [low_price] => 285.65 [close_price] => 287.3 [chn_per] => 0.35 [ttl_trd_qty] => 755830 [volume] => 152346 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 287.8 [high_price] => 287.95 [low_price] => 285.65 [close_price] => 287.05 [chn_per] => 0.26 [ttl_trd_qty] => 875931 [volume] => 120101 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 287.8 [high_price] => 287.95 [low_price] => 285.65 [close_price] => 287.3 [chn_per] => 0.35 [ttl_trd_qty] => 892125 [volume] => 16194 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 287.8 [high_price] => 287.95 [low_price] => 285.65 [close_price] => 286.95 [chn_per] => 0.23 [ttl_trd_qty] => 1065598 [volume] => 173473 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 287.8 [high_price] => 287.95 [low_price] => 285.65 [close_price] => 286.95 [chn_per] => 0.23 [ttl_trd_qty] => 1065598 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 287.8 [high_price] => 288.05 [low_price] => 285.65 [close_price] => 287.9 [chn_per] => 0.56 [ttl_trd_qty] => 2200629 [volume] => 1135031 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 288.1 [chn_per] => 0.63 [ttl_trd_qty] => 2619000 [volume] => 418371 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 288.25 [chn_per] => 0.68 [ttl_trd_qty] => 2764271 [volume] => 145271 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 286.55 [chn_per] => 0.09 [ttl_trd_qty] => 3581432 [volume] => 817161 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 286.55 [chn_per] => 0.09 [ttl_trd_qty] => 3581432 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 287 [chn_per] => 0.24 [ttl_trd_qty] => 4833873 [volume] => 1252441 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 287 [chn_per] => 0.24 [ttl_trd_qty] => 4833873 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 287.05 [chn_per] => 0.26 [ttl_trd_qty] => 5171282 [volume] => 337409 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 286.5 [chn_per] => 0.07 [ttl_trd_qty] => 5292442 [volume] => 121160 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 286.45 [chn_per] => 0.05 [ttl_trd_qty] => 5396252 [volume] => 103810 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 286.65 [chn_per] => 0.12 [ttl_trd_qty] => 5525247 [volume] => 128995 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 286.65 [chn_per] => 0.12 [ttl_trd_qty] => 5525247 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 287.1 [chn_per] => 0.28 [ttl_trd_qty] => 5699281 [volume] => 174034 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 286.9 [chn_per] => 0.21 [ttl_trd_qty] => 5987561 [volume] => 288280 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 286.9 [chn_per] => 0.21 [ttl_trd_qty] => 5987561 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 287.55 [chn_per] => 0.44 [ttl_trd_qty] => 6419436 [volume] => 431875 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 287.55 [chn_per] => 0.44 [ttl_trd_qty] => 7224783 [volume] => 805347 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 287.8 [high_price] => 288.35 [low_price] => 285.65 [close_price] => 287.1 [chn_per] => 0.28 [ttl_trd_qty] => 8146574 [volume] => 921791 ) ) [POWERINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 34955 [high_price] => 35515 [low_price] => 34955 [close_price] => 35215 [chn_per] => 0.84 [ttl_trd_qty] => 3327 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 34955 [high_price] => 35515 [low_price] => 34955 [close_price] => 35215 [chn_per] => 0.84 [ttl_trd_qty] => 3327 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 34955 [high_price] => 35515 [low_price] => 34615 [close_price] => 34645 [chn_per] => -0.79 [ttl_trd_qty] => 15489 [volume] => 12162 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 34955 [high_price] => 35515 [low_price] => 34455 [close_price] => 34685 [chn_per] => -0.67 [ttl_trd_qty] => 24869 [volume] => 9380 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 34955 [high_price] => 35515 [low_price] => 34455 [close_price] => 34685 [chn_per] => -0.67 [ttl_trd_qty] => 24869 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 34955 [high_price] => 35515 [low_price] => 34455 [close_price] => 34650 [chn_per] => -0.77 [ttl_trd_qty] => 28051 [volume] => 3182 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 34955 [high_price] => 35515 [low_price] => 34455 [close_price] => 34650 [chn_per] => -0.77 [ttl_trd_qty] => 31211 [volume] => 3160 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 34955 [high_price] => 35515 [low_price] => 34455 [close_price] => 34630 [chn_per] => -0.83 [ttl_trd_qty] => 35646 [volume] => 4435 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 34955 [high_price] => 35515 [low_price] => 34455 [close_price] => 34630 [chn_per] => -0.83 [ttl_trd_qty] => 35646 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 34955 [high_price] => 35515 [low_price] => 34455 [close_price] => 34535 [chn_per] => -1.1 [ttl_trd_qty] => 39533 [volume] => 3887 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 34955 [high_price] => 35515 [low_price] => 34455 [close_price] => 34535 [chn_per] => -1.1 [ttl_trd_qty] => 39533 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 34955 [high_price] => 35515 [low_price] => 34070 [close_price] => 34130 [chn_per] => -2.26 [ttl_trd_qty] => 47645 [volume] => 8112 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 34955 [high_price] => 35515 [low_price] => 34070 [close_price] => 34130 [chn_per] => -2.26 [ttl_trd_qty] => 47645 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 33580 [chn_per] => -3.84 [ttl_trd_qty] => 70573 [volume] => 22928 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 33635 [chn_per] => -3.68 [ttl_trd_qty] => 74699 [volume] => 4126 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 33635 [chn_per] => -3.68 [ttl_trd_qty] => 74699 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 33725 [chn_per] => -3.42 [ttl_trd_qty] => 78210 [volume] => 3511 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 34085 [chn_per] => -2.39 [ttl_trd_qty] => 88527 [volume] => 10317 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 34135 [chn_per] => -2.25 [ttl_trd_qty] => 91634 [volume] => 3107 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 34135 [chn_per] => -2.25 [ttl_trd_qty] => 91634 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 34045 [chn_per] => -2.51 [ttl_trd_qty] => 94162 [volume] => 2528 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 34045 [chn_per] => -2.51 [ttl_trd_qty] => 94162 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 34280 [chn_per] => -1.83 [ttl_trd_qty] => 100820 [volume] => 6658 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 34280 [chn_per] => -1.83 [ttl_trd_qty] => 100820 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 34275 [chn_per] => -1.85 [ttl_trd_qty] => 112148 [volume] => 11328 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 34955 [high_price] => 35515 [low_price] => 33340 [close_price] => 34290 [chn_per] => -1.8 [ttl_trd_qty] => 122589 [volume] => 10441 ) ) [POWERMECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2776.8 [close_price] => 2792.5 [chn_per] => 1.07 [ttl_trd_qty] => 2578 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2776.8 [close_price] => 2792.5 [chn_per] => 1.07 [ttl_trd_qty] => 2578 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2768.1 [close_price] => 2770.2 [chn_per] => 0.26 [ttl_trd_qty] => 8558 [volume] => 5980 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2766 [close_price] => 2767.9 [chn_per] => 0.18 [ttl_trd_qty] => 10587 [volume] => 2029 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2761 [close_price] => 2761.1 [chn_per] => -0.07 [ttl_trd_qty] => 12393 [volume] => 1806 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2760.1 [close_price] => 2764.1 [chn_per] => 0.04 [ttl_trd_qty] => 12666 [volume] => 273 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2756.2 [close_price] => 2760.6 [chn_per] => -0.09 [ttl_trd_qty] => 14647 [volume] => 1981 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2756.2 [close_price] => 2760.6 [chn_per] => -0.09 [ttl_trd_qty] => 14647 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2754 [close_price] => 2764.3 [chn_per] => 0.05 [ttl_trd_qty] => 16754 [volume] => 2107 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2754 [close_price] => 2766.9 [chn_per] => 0.14 [ttl_trd_qty] => 17419 [volume] => 665 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2754 [close_price] => 2757.3 [chn_per] => -0.21 [ttl_trd_qty] => 18498 [volume] => 1079 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2752.6 [close_price] => 2753 [chn_per] => -0.36 [ttl_trd_qty] => 19201 [volume] => 703 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2752.6 [close_price] => 2753 [chn_per] => -0.36 [ttl_trd_qty] => 19201 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2730 [close_price] => 2732 [chn_per] => -1.12 [ttl_trd_qty] => 22921 [volume] => 3720 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2730 [close_price] => 2732 [chn_per] => -1.12 [ttl_trd_qty] => 22921 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2725.5 [close_price] => 2727.5 [chn_per] => -1.28 [ttl_trd_qty] => 25842 [volume] => 2921 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2725.5 [close_price] => 2732.4 [chn_per] => -1.11 [ttl_trd_qty] => 27132 [volume] => 1290 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2725.5 [close_price] => 2733.1 [chn_per] => -1.08 [ttl_trd_qty] => 28338 [volume] => 1206 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2725.5 [close_price] => 2734.5 [chn_per] => -1.03 [ttl_trd_qty] => 30686 [volume] => 2348 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2725.5 [close_price] => 2734.5 [chn_per] => -1.03 [ttl_trd_qty] => 30686 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2725.5 [close_price] => 2733.6 [chn_per] => -1.06 [ttl_trd_qty] => 31386 [volume] => 700 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2725.5 [close_price] => 2736.6 [chn_per] => -0.96 [ttl_trd_qty] => 34149 [volume] => 2763 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2725.5 [close_price] => 2736.6 [chn_per] => -0.96 [ttl_trd_qty] => 34149 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2725.5 [close_price] => 2737.5 [chn_per] => -0.92 [ttl_trd_qty] => 37544 [volume] => 3395 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2725.5 [close_price] => 2740 [chn_per] => -0.83 [ttl_trd_qty] => 41717 [volume] => 4173 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2792.6 [high_price] => 2799.9 [low_price] => 2721.1 [close_price] => 2735 [chn_per] => -1.01 [ttl_trd_qty] => 48186 [volume] => 6469 ) ) [PPAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 236.05 [chn_per] => -0.27 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 239.46 [high_price] => 241.05 [low_price] => 236.71 [close_price] => 240.23 [chn_per] => 1.49 [ttl_trd_qty] => 880 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 239.46 [high_price] => 242 [low_price] => 236.71 [close_price] => 241.71 [chn_per] => 2.12 [ttl_trd_qty] => 1117 [volume] => 237 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 239.46 [high_price] => 242.75 [low_price] => 236.71 [close_price] => 240 [chn_per] => 1.39 [ttl_trd_qty] => 2704 [volume] => 1587 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 239.46 [high_price] => 242.75 [low_price] => 236.71 [close_price] => 240.95 [chn_per] => 1.8 [ttl_trd_qty] => 2935 [volume] => 231 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 239.46 [high_price] => 242.75 [low_price] => 236.71 [close_price] => 240.95 [chn_per] => 1.8 [ttl_trd_qty] => 2935 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 239.46 [high_price] => 242.75 [low_price] => 236.71 [close_price] => 240.89 [chn_per] => 1.77 [ttl_trd_qty] => 4530 [volume] => 1595 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 239.46 [high_price] => 242.75 [low_price] => 236.71 [close_price] => 240.89 [chn_per] => 1.77 [ttl_trd_qty] => 4530 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 239.46 [high_price] => 244 [low_price] => 236.71 [close_price] => 241.91 [chn_per] => 2.2 [ttl_trd_qty] => 6975 [volume] => 2445 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 239.46 [high_price] => 244 [low_price] => 236.71 [close_price] => 241.91 [chn_per] => 2.2 [ttl_trd_qty] => 6975 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 239.46 [high_price] => 244 [low_price] => 236.71 [close_price] => 242.8 [chn_per] => 2.58 [ttl_trd_qty] => 8598 [volume] => 1623 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 239.46 [high_price] => 244 [low_price] => 236.71 [close_price] => 243.02 [chn_per] => 2.67 [ttl_trd_qty] => 8696 [volume] => 98 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 239.46 [high_price] => 244.8 [low_price] => 236.71 [close_price] => 244 [chn_per] => 3.08 [ttl_trd_qty] => 10208 [volume] => 1512 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 239.46 [high_price] => 244.8 [low_price] => 236.71 [close_price] => 244 [chn_per] => 3.08 [ttl_trd_qty] => 10784 [volume] => 576 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 239.46 [high_price] => 244.8 [low_price] => 236.71 [close_price] => 244 [chn_per] => 3.08 [ttl_trd_qty] => 10784 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 239.46 [high_price] => 249.9 [low_price] => 236.71 [close_price] => 248 [chn_per] => 4.77 [ttl_trd_qty] => 17252 [volume] => 6468 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 239.46 [high_price] => 249.9 [low_price] => 236.71 [close_price] => 247.21 [chn_per] => 4.44 [ttl_trd_qty] => 17691 [volume] => 439 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 239.46 [high_price] => 249.9 [low_price] => 236.71 [close_price] => 247.21 [chn_per] => 4.44 [ttl_trd_qty] => 17691 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 239.46 [high_price] => 249.9 [low_price] => 236.71 [close_price] => 247.6 [chn_per] => 4.6 [ttl_trd_qty] => 19476 [volume] => 1785 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 239.46 [high_price] => 249.9 [low_price] => 236.71 [close_price] => 247.6 [chn_per] => 4.6 [ttl_trd_qty] => 19476 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 239.46 [high_price] => 259.5 [low_price] => 236.71 [close_price] => 252 [chn_per] => 6.46 [ttl_trd_qty] => 34968 [volume] => 15492 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 239.46 [high_price] => 259.5 [low_price] => 236.71 [close_price] => 251.18 [chn_per] => 6.12 [ttl_trd_qty] => 37940 [volume] => 2972 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 239.46 [high_price] => 259.5 [low_price] => 236.71 [close_price] => 251.25 [chn_per] => 6.15 [ttl_trd_qty] => 40740 [volume] => 2800 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 239.46 [high_price] => 259.5 [low_price] => 236.71 [close_price] => 251.01 [chn_per] => 6.05 [ttl_trd_qty] => 40971 [volume] => 231 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 239.46 [high_price] => 259.5 [low_price] => 236.71 [close_price] => 248.88 [chn_per] => 5.15 [ttl_trd_qty] => 45657 [volume] => 4686 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 239.46 [high_price] => 259.5 [low_price] => 236.71 [close_price] => 250 [chn_per] => 5.62 [ttl_trd_qty] => 47735 [volume] => 2078 ) ) [PPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 311.35 [close_price] => 311.35 [chn_per] => -3.78 [ttl_trd_qty] => 8550 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 311.35 [close_price] => 311.35 [chn_per] => -3.78 [ttl_trd_qty] => 8550 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 305.8 [close_price] => 311.25 [chn_per] => -3.81 [ttl_trd_qty] => 107336 [volume] => 98786 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 305.8 [close_price] => 311.85 [chn_per] => -3.63 [ttl_trd_qty] => 121576 [volume] => 14240 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 305.8 [close_price] => 311.85 [chn_per] => -3.63 [ttl_trd_qty] => 121576 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 305.8 [close_price] => 311.8 [chn_per] => -3.64 [ttl_trd_qty] => 136281 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 307.45 [chn_per] => -4.98 [ttl_trd_qty] => 177685 [volume] => 41404 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 307.45 [chn_per] => -4.98 [ttl_trd_qty] => 177685 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 308.55 [chn_per] => -4.64 [ttl_trd_qty] => 194359 [volume] => 16674 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 308.55 [chn_per] => -4.64 [ttl_trd_qty] => 194359 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 308 [chn_per] => -4.81 [ttl_trd_qty] => 203284 [volume] => 8925 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 308 [chn_per] => -4.81 [ttl_trd_qty] => 206203 [volume] => 2919 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 309.95 [chn_per] => -4.21 [ttl_trd_qty] => 216249 [volume] => 10046 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 310 [chn_per] => -4.2 [ttl_trd_qty] => 227203 [volume] => 10954 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 310 [chn_per] => -4.2 [ttl_trd_qty] => 227203 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 317.3 [chn_per] => -1.94 [ttl_trd_qty] => 258019 [volume] => 30816 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 322 [chn_per] => -0.49 [ttl_trd_qty] => 287125 [volume] => 29106 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 322 [chn_per] => -0.49 [ttl_trd_qty] => 287125 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 321.25 [chn_per] => -0.72 [ttl_trd_qty] => 297430 [volume] => 10305 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 317.5 [chn_per] => -1.88 [ttl_trd_qty] => 307391 [volume] => 9961 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 317.65 [chn_per] => -1.83 [ttl_trd_qty] => 310811 [volume] => 3420 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 314.85 [chn_per] => -2.7 [ttl_trd_qty] => 312635 [volume] => 1824 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 313.4 [chn_per] => -3.15 [ttl_trd_qty] => 346782 [volume] => 34147 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 316.1 [chn_per] => -2.31 [ttl_trd_qty] => 387031 [volume] => 40249 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 322.75 [high_price] => 322.75 [low_price] => 301.85 [close_price] => 315 [chn_per] => -2.65 [ttl_trd_qty] => 409811 [volume] => 22780 ) ) [PPLPHARMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 168.68 [high_price] => 171.5 [low_price] => 168.68 [close_price] => 170.85 [chn_per] => 1.64 [ttl_trd_qty] => 98760 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 168.68 [high_price] => 171.5 [low_price] => 168.68 [close_price] => 170.85 [chn_per] => 1.64 [ttl_trd_qty] => 98760 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 168.68 [close_price] => 170.15 [chn_per] => 1.23 [ttl_trd_qty] => 1440581 [volume] => 1341821 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 168.68 [close_price] => 169.83 [chn_per] => 1.04 [ttl_trd_qty] => 1557169 [volume] => 116588 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 168.15 [close_price] => 168.47 [chn_per] => 0.23 [ttl_trd_qty] => 1850897 [volume] => 293728 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 168.01 [close_price] => 168.55 [chn_per] => 0.27 [ttl_trd_qty] => 1946225 [volume] => 95328 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 168 [close_price] => 168.29 [chn_per] => 0.12 [ttl_trd_qty] => 2089393 [volume] => 143168 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 168 [close_price] => 168.29 [chn_per] => 0.12 [ttl_trd_qty] => 2089393 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.51 [close_price] => 168 [chn_per] => -0.05 [ttl_trd_qty] => 2391973 [volume] => 302580 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.25 [close_price] => 167.57 [chn_per] => -0.31 [ttl_trd_qty] => 2578344 [volume] => 186371 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.25 [close_price] => 167.75 [chn_per] => -0.2 [ttl_trd_qty] => 2626850 [volume] => 48506 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.25 [close_price] => 167.67 [chn_per] => -0.25 [ttl_trd_qty] => 2694270 [volume] => 67420 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.25 [close_price] => 167.67 [chn_per] => -0.25 [ttl_trd_qty] => 2694270 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.25 [close_price] => 167.79 [chn_per] => -0.18 [ttl_trd_qty] => 2789870 [volume] => 95600 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.25 [close_price] => 167.79 [chn_per] => -0.18 [ttl_trd_qty] => 2789870 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.25 [close_price] => 167.9 [chn_per] => -0.11 [ttl_trd_qty] => 2881092 [volume] => 91222 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.25 [close_price] => 167.75 [chn_per] => -0.2 [ttl_trd_qty] => 2917863 [volume] => 36771 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.25 [close_price] => 167.76 [chn_per] => -0.2 [ttl_trd_qty] => 2958972 [volume] => 41109 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.25 [close_price] => 167.44 [chn_per] => -0.39 [ttl_trd_qty] => 3031107 [volume] => 72135 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.25 [close_price] => 167.44 [chn_per] => -0.39 [ttl_trd_qty] => 3031107 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.15 [close_price] => 168.02 [chn_per] => -0.04 [ttl_trd_qty] => 3090950 [volume] => 59843 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.15 [close_price] => 167.66 [chn_per] => -0.26 [ttl_trd_qty] => 3503358 [volume] => 412408 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.15 [close_price] => 167.66 [chn_per] => -0.26 [ttl_trd_qty] => 3503358 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.15 [close_price] => 167.78 [chn_per] => -0.18 [ttl_trd_qty] => 3693216 [volume] => 189858 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.15 [close_price] => 168.56 [chn_per] => 0.28 [ttl_trd_qty] => 4375959 [volume] => 682743 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 168.68 [high_price] => 173.1 [low_price] => 167.15 [close_price] => 169.15 [chn_per] => 0.63 [ttl_trd_qty] => 4753135 [volume] => 377176 ) ) [PRABHA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 153.25 [chn_per] => -0.23 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 153.25 [chn_per] => -0.23 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 153.61 [high_price] => 153.61 [low_price] => 153.03 [close_price] => 153.03 [chn_per] => -0.37 [ttl_trd_qty] => 629 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 153.61 [high_price] => 153.61 [low_price] => 153.03 [close_price] => 153.08 [chn_per] => -0.34 [ttl_trd_qty] => 1842 [volume] => 1213 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 153.61 [high_price] => 153.61 [low_price] => 153.03 [close_price] => 153.12 [chn_per] => -0.31 [ttl_trd_qty] => 1853 [volume] => 11 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 153.61 [high_price] => 153.61 [low_price] => 153 [close_price] => 153.3 [chn_per] => -0.2 [ttl_trd_qty] => 3173 [volume] => 1320 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 153.61 [high_price] => 153.61 [low_price] => 153 [close_price] => 153.3 [chn_per] => -0.2 [ttl_trd_qty] => 3173 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 153.85 [chn_per] => 0.16 [ttl_trd_qty] => 4256 [volume] => 1083 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 154.5 [chn_per] => 0.59 [ttl_trd_qty] => 5258 [volume] => 1002 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 154.5 [chn_per] => 0.59 [ttl_trd_qty] => 5258 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 154.34 [chn_per] => 0.48 [ttl_trd_qty] => 5296 [volume] => 38 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 153.32 [chn_per] => -0.18 [ttl_trd_qty] => 5484 [volume] => 188 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 153.11 [chn_per] => -0.32 [ttl_trd_qty] => 6319 [volume] => 835 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 153.1 [chn_per] => -0.33 [ttl_trd_qty] => 6471 [volume] => 152 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 153.1 [chn_per] => -0.33 [ttl_trd_qty] => 6471 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 153.1 [chn_per] => -0.33 [ttl_trd_qty] => 6471 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 153 [chn_per] => -0.39 [ttl_trd_qty] => 8500 [volume] => 2029 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 153.85 [chn_per] => 0.16 [ttl_trd_qty] => 8501 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 153 [chn_per] => -0.39 [ttl_trd_qty] => 8925 [volume] => 424 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 153 [chn_per] => -0.39 [ttl_trd_qty] => 9026 [volume] => 101 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 153 [close_price] => 153 [chn_per] => -0.39 [ttl_trd_qty] => 9026 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 152.5 [close_price] => 152.5 [chn_per] => -0.72 [ttl_trd_qty] => 9363 [volume] => 337 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 152.5 [close_price] => 152.5 [chn_per] => -0.72 [ttl_trd_qty] => 9363 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 152.5 [close_price] => 152.5 [chn_per] => -0.72 [ttl_trd_qty] => 10343 [volume] => 980 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 152.2 [close_price] => 152.2 [chn_per] => -0.91 [ttl_trd_qty] => 10811 [volume] => 468 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 153.61 [high_price] => 154.85 [low_price] => 151.4 [close_price] => 151.55 [chn_per] => -1.33 [ttl_trd_qty] => 17936 [volume] => 7125 ) ) [PRAJIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 352 [high_price] => 356.3 [low_price] => 352 [close_price] => 355.8 [chn_per] => 1.4 [ttl_trd_qty] => 12348 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 352 [high_price] => 359.65 [low_price] => 352 [close_price] => 357.15 [chn_per] => 1.78 [ttl_trd_qty] => 142743 [volume] => 130395 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 352 [high_price] => 359.65 [low_price] => 352 [close_price] => 357.15 [chn_per] => 1.78 [ttl_trd_qty] => 142743 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 364.5 [chn_per] => 3.88 [ttl_trd_qty] => 746657 [volume] => 603914 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 362.75 [chn_per] => 3.38 [ttl_trd_qty] => 824731 [volume] => 78074 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 362.35 [chn_per] => 3.26 [ttl_trd_qty] => 887342 [volume] => 62611 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 362.35 [chn_per] => 3.26 [ttl_trd_qty] => 887342 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 361.9 [chn_per] => 3.13 [ttl_trd_qty] => 939527 [volume] => 52185 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 361.9 [chn_per] => 3.13 [ttl_trd_qty] => 939527 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 362.55 [chn_per] => 3.32 [ttl_trd_qty] => 1104424 [volume] => 164897 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 362.55 [chn_per] => 3.32 [ttl_trd_qty] => 1104424 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 359.7 [chn_per] => 2.51 [ttl_trd_qty] => 1200309 [volume] => 95885 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 358.65 [chn_per] => 2.21 [ttl_trd_qty] => 1231030 [volume] => 30721 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 358.35 [chn_per] => 2.12 [ttl_trd_qty] => 1260607 [volume] => 29577 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 358.35 [chn_per] => 2.12 [ttl_trd_qty] => 1260607 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 360.4 [chn_per] => 2.71 [ttl_trd_qty] => 1469057 [volume] => 208450 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 360.45 [chn_per] => 2.72 [ttl_trd_qty] => 1481661 [volume] => 12604 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 360.45 [chn_per] => 2.72 [ttl_trd_qty] => 1481661 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 358.95 [chn_per] => 2.29 [ttl_trd_qty] => 1526596 [volume] => 44935 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 359.25 [chn_per] => 2.38 [ttl_trd_qty] => 1545038 [volume] => 18442 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 359.6 [chn_per] => 2.48 [ttl_trd_qty] => 1558359 [volume] => 13321 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 359.6 [chn_per] => 2.48 [ttl_trd_qty] => 1558359 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 361.15 [chn_per] => 2.92 [ttl_trd_qty] => 1663457 [volume] => 105098 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 362.25 [chn_per] => 3.23 [ttl_trd_qty] => 1702548 [volume] => 39091 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 362.2 [chn_per] => 3.22 [ttl_trd_qty] => 1850850 [volume] => 148302 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 352 [high_price] => 366.5 [low_price] => 352 [close_price] => 361.6 [chn_per] => 3.05 [ttl_trd_qty] => 1967759 [volume] => 116909 ) ) [PRAKASH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 139.8 [high_price] => 140.63 [low_price] => 139.61 [close_price] => 139.83 [chn_per] => 0.4 [ttl_trd_qty] => 2498 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 139.8 [high_price] => 140.63 [low_price] => 139.35 [close_price] => 139.75 [chn_per] => 0.34 [ttl_trd_qty] => 23147 [volume] => 20649 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 139.8 [high_price] => 140.63 [low_price] => 139.35 [close_price] => 139.75 [chn_per] => 0.34 [ttl_trd_qty] => 23147 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.39 [chn_per] => 0.8 [ttl_trd_qty] => 109671 [volume] => 86524 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.19 [chn_per] => 0.66 [ttl_trd_qty] => 128634 [volume] => 18963 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 139.71 [chn_per] => 0.32 [ttl_trd_qty] => 132354 [volume] => 3720 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 139.71 [chn_per] => 0.32 [ttl_trd_qty] => 132354 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.6 [chn_per] => 0.95 [ttl_trd_qty] => 164731 [volume] => 32377 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.6 [chn_per] => 0.95 [ttl_trd_qty] => 164731 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.45 [chn_per] => 0.85 [ttl_trd_qty] => 170415 [volume] => 5684 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.45 [chn_per] => 0.85 [ttl_trd_qty] => 170415 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.07 [chn_per] => 0.57 [ttl_trd_qty] => 177432 [volume] => 7017 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 139.81 [chn_per] => 0.39 [ttl_trd_qty] => 199183 [volume] => 21751 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.19 [chn_per] => 0.66 [ttl_trd_qty] => 206646 [volume] => 7463 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.19 [chn_per] => 0.66 [ttl_trd_qty] => 206646 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.1 [chn_per] => 0.6 [ttl_trd_qty] => 212286 [volume] => 5640 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.02 [chn_per] => 0.54 [ttl_trd_qty] => 216162 [volume] => 3876 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.02 [chn_per] => 0.54 [ttl_trd_qty] => 216162 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.17 [chn_per] => 0.65 [ttl_trd_qty] => 223087 [volume] => 6925 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 139.98 [chn_per] => 0.51 [ttl_trd_qty] => 225677 [volume] => 2590 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.1 [chn_per] => 0.6 [ttl_trd_qty] => 233113 [volume] => 7436 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.1 [chn_per] => 0.6 [ttl_trd_qty] => 233113 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 139.92 [chn_per] => 0.47 [ttl_trd_qty] => 238690 [volume] => 5577 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 140.01 [chn_per] => 0.53 [ttl_trd_qty] => 240777 [volume] => 2087 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 139.86 [chn_per] => 0.42 [ttl_trd_qty] => 255143 [volume] => 14366 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 139.8 [high_price] => 140.8 [low_price] => 138.72 [close_price] => 139.59 [chn_per] => 0.23 [ttl_trd_qty] => 291228 [volume] => 36085 ) ) [PRECAM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 149 [high_price] => 149.66 [low_price] => 148.59 [close_price] => 149.4 [chn_per] => 0.25 [ttl_trd_qty] => 609 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 149 [high_price] => 149.66 [low_price] => 148.59 [close_price] => 149.4 [chn_per] => 0.25 [ttl_trd_qty] => 609 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 149 [high_price] => 151.39 [low_price] => 148.59 [close_price] => 150 [chn_per] => 0.65 [ttl_trd_qty] => 19260 [volume] => 18651 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 149 [high_price] => 151.39 [low_price] => 148.59 [close_price] => 150.94 [chn_per] => 1.28 [ttl_trd_qty] => 24476 [volume] => 5216 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 149 [high_price] => 151.39 [low_price] => 148.59 [close_price] => 150.65 [chn_per] => 1.09 [ttl_trd_qty] => 26621 [volume] => 2145 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 149 [high_price] => 152 [low_price] => 148.59 [close_price] => 151.4 [chn_per] => 1.59 [ttl_trd_qty] => 37006 [volume] => 10385 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 149 [high_price] => 152 [low_price] => 148.59 [close_price] => 151.4 [chn_per] => 1.59 [ttl_trd_qty] => 37006 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 149 [high_price] => 152.25 [low_price] => 148.59 [close_price] => 152 [chn_per] => 1.99 [ttl_trd_qty] => 46482 [volume] => 9476 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 149 [high_price] => 152.6 [low_price] => 148.59 [close_price] => 152.02 [chn_per] => 2.01 [ttl_trd_qty] => 50193 [volume] => 3711 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 149 [high_price] => 152.6 [low_price] => 148.59 [close_price] => 152.02 [chn_per] => 2.01 [ttl_trd_qty] => 50193 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 149 [high_price] => 152.6 [low_price] => 148.59 [close_price] => 152.19 [chn_per] => 2.12 [ttl_trd_qty] => 68155 [volume] => 17962 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 152.06 [chn_per] => 2.03 [ttl_trd_qty] => 100682 [volume] => 32527 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 151.99 [chn_per] => 1.99 [ttl_trd_qty] => 104664 [volume] => 3982 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 151.54 [chn_per] => 1.68 [ttl_trd_qty] => 114001 [volume] => 9337 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 151.31 [chn_per] => 1.53 [ttl_trd_qty] => 119676 [volume] => 5675 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 151.31 [chn_per] => 1.53 [ttl_trd_qty] => 119676 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 151.69 [chn_per] => 1.78 [ttl_trd_qty] => 120465 [volume] => 789 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 151.15 [chn_per] => 1.42 [ttl_trd_qty] => 125863 [volume] => 5398 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 151.22 [chn_per] => 1.47 [ttl_trd_qty] => 127726 [volume] => 1863 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 151.23 [chn_per] => 1.48 [ttl_trd_qty] => 130106 [volume] => 2380 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 151.23 [chn_per] => 1.48 [ttl_trd_qty] => 130106 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 152.06 [chn_per] => 2.03 [ttl_trd_qty] => 136210 [volume] => 6104 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 152.06 [chn_per] => 2.03 [ttl_trd_qty] => 136210 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 151.46 [chn_per] => 1.63 [ttl_trd_qty] => 142859 [volume] => 6649 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 151.6 [chn_per] => 1.72 [ttl_trd_qty] => 153471 [volume] => 10612 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 149 [high_price] => 154.2 [low_price] => 148.59 [close_price] => 151 [chn_per] => 1.32 [ttl_trd_qty] => 169052 [volume] => 15581 ) ) [PRECOT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 777 [high_price] => 780 [low_price] => 775 [close_price] => 777 [chn_per] => 4.18 [ttl_trd_qty] => 283 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 777 [high_price] => 780 [low_price] => 775 [close_price] => 777 [chn_per] => 4.18 [ttl_trd_qty] => 283 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 769.45 [chn_per] => 3.17 [ttl_trd_qty] => 2489 [volume] => 2206 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 770.1 [chn_per] => 3.26 [ttl_trd_qty] => 2573 [volume] => 84 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 769.05 [chn_per] => 3.12 [ttl_trd_qty] => 2578 [volume] => 5 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 769 [chn_per] => 3.11 [ttl_trd_qty] => 2644 [volume] => 66 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 769 [chn_per] => 3.11 [ttl_trd_qty] => 2644 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 765.95 [chn_per] => 2.7 [ttl_trd_qty] => 3000 [volume] => 356 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 767.95 [chn_per] => 2.97 [ttl_trd_qty] => 3010 [volume] => 10 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 767.95 [chn_per] => 2.97 [ttl_trd_qty] => 3010 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 767.95 [chn_per] => 2.97 [ttl_trd_qty] => 3020 [volume] => 10 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 772 [chn_per] => 3.51 [ttl_trd_qty] => 3134 [volume] => 114 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 772 [chn_per] => 3.51 [ttl_trd_qty] => 3134 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 777.6 [chn_per] => 4.26 [ttl_trd_qty] => 3339 [volume] => 205 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 763 [chn_per] => 2.31 [ttl_trd_qty] => 4336 [volume] => 997 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 777 [high_price] => 783 [low_price] => 757.1 [close_price] => 763 [chn_per] => 2.31 [ttl_trd_qty] => 4336 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 777 [high_price] => 783 [low_price] => 735 [close_price] => 741 [chn_per] => -0.64 [ttl_trd_qty] => 7650 [volume] => 3314 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 777 [high_price] => 783 [low_price] => 735 [close_price] => 738.15 [chn_per] => -1.03 [ttl_trd_qty] => 7734 [volume] => 84 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 777 [high_price] => 783 [low_price] => 720 [close_price] => 730.05 [chn_per] => -2.11 [ttl_trd_qty] => 9337 [volume] => 1603 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 777 [high_price] => 783 [low_price] => 720 [close_price] => 731 [chn_per] => -1.98 [ttl_trd_qty] => 9583 [volume] => 246 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 777 [high_price] => 783 [low_price] => 720 [close_price] => 731 [chn_per] => -1.98 [ttl_trd_qty] => 9583 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 777 [high_price] => 783 [low_price] => 717.6 [close_price] => 731.5 [chn_per] => -1.92 [ttl_trd_qty] => 10173 [volume] => 590 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 777 [high_price] => 783 [low_price] => 717.6 [close_price] => 731.5 [chn_per] => -1.92 [ttl_trd_qty] => 10173 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 777 [high_price] => 783 [low_price] => 717.6 [close_price] => 739.4 [chn_per] => -0.86 [ttl_trd_qty] => 10362 [volume] => 189 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 777 [high_price] => 783 [low_price] => 717.6 [close_price] => 739.35 [chn_per] => -0.86 [ttl_trd_qty] => 10561 [volume] => 199 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 777 [high_price] => 783 [low_price] => 717.6 [close_price] => 731.55 [chn_per] => -1.91 [ttl_trd_qty] => 10872 [volume] => 311 ) ) [PRECWIRE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 401.85 [high_price] => 407.95 [low_price] => 401.85 [close_price] => 407.4 [chn_per] => 1.42 [ttl_trd_qty] => 4062 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 401.85 [high_price] => 410.2 [low_price] => 401.85 [close_price] => 409.9 [chn_per] => 2.04 [ttl_trd_qty] => 33448 [volume] => 29386 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 401.85 [close_price] => 412.45 [chn_per] => 2.68 [ttl_trd_qty] => 83232 [volume] => 49784 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 401.85 [close_price] => 409.75 [chn_per] => 2 [ttl_trd_qty] => 100931 [volume] => 17699 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 401.85 [close_price] => 409.75 [chn_per] => 2 [ttl_trd_qty] => 100931 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 401.85 [close_price] => 408.4 [chn_per] => 1.67 [ttl_trd_qty] => 137234 [volume] => 36303 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 401.85 [close_price] => 405.55 [chn_per] => 0.96 [ttl_trd_qty] => 148328 [volume] => 11094 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 401.85 [close_price] => 405.55 [chn_per] => 0.96 [ttl_trd_qty] => 148328 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 401.85 [close_price] => 403.4 [chn_per] => 0.42 [ttl_trd_qty] => 178058 [volume] => 29730 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 399.2 [close_price] => 399.95 [chn_per] => -0.44 [ttl_trd_qty] => 218932 [volume] => 40874 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 399.2 [close_price] => 399.95 [chn_per] => -0.44 [ttl_trd_qty] => 218932 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 403.1 [chn_per] => 0.35 [ttl_trd_qty] => 260607 [volume] => 41675 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 403.55 [chn_per] => 0.46 [ttl_trd_qty] => 269000 [volume] => 8393 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 401.85 [chn_per] => 0.04 [ttl_trd_qty] => 279656 [volume] => 10656 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 402.45 [chn_per] => 0.19 [ttl_trd_qty] => 284722 [volume] => 5066 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 401.1 [chn_per] => -0.15 [ttl_trd_qty] => 293980 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 400.5 [chn_per] => -0.3 [ttl_trd_qty] => 305837 [volume] => 11857 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 400.5 [chn_per] => -0.3 [ttl_trd_qty] => 305837 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 400.8 [chn_per] => -0.22 [ttl_trd_qty] => 319602 [volume] => 13765 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 400 [chn_per] => -0.42 [ttl_trd_qty] => 334585 [volume] => 14983 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 399.9 [chn_per] => -0.45 [ttl_trd_qty] => 341289 [volume] => 6704 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 400 [chn_per] => -0.42 [ttl_trd_qty] => 354019 [volume] => 12730 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 402.85 [chn_per] => 0.29 [ttl_trd_qty] => 368387 [volume] => 14368 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 402.85 [chn_per] => 0.29 [ttl_trd_qty] => 368387 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 401.85 [high_price] => 415.9 [low_price] => 398.45 [close_price] => 403 [chn_per] => 0.32 [ttl_trd_qty] => 436302 [volume] => 67915 ) ) [PREMEXPLN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 809 [high_price] => 809 [low_price] => 801.05 [close_price] => 803.4 [chn_per] => -0.32 [ttl_trd_qty] => 16774 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 809 [high_price] => 809 [low_price] => 801.05 [close_price] => 803.4 [chn_per] => -0.32 [ttl_trd_qty] => 16774 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 809 [high_price] => 813.5 [low_price] => 798.7 [close_price] => 799.75 [chn_per] => -0.77 [ttl_trd_qty] => 171455 [volume] => 154681 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 809 [high_price] => 813.5 [low_price] => 790.05 [close_price] => 791.15 [chn_per] => -1.84 [ttl_trd_qty] => 271460 [volume] => 100005 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 809 [high_price] => 813.5 [low_price] => 788.05 [close_price] => 788.05 [chn_per] => -2.22 [ttl_trd_qty] => 307306 [volume] => 35846 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 809 [high_price] => 813.5 [low_price] => 780 [close_price] => 781.6 [chn_per] => -3.02 [ttl_trd_qty] => 349075 [volume] => 41769 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 809 [high_price] => 813.5 [low_price] => 780 [close_price] => 788.1 [chn_per] => -2.21 [ttl_trd_qty] => 405536 [volume] => 56461 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 809 [high_price] => 813.5 [low_price] => 780 [close_price] => 788.1 [chn_per] => -2.21 [ttl_trd_qty] => 405536 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 809 [high_price] => 813.5 [low_price] => 780 [close_price] => 793.2 [chn_per] => -1.58 [ttl_trd_qty] => 524570 [volume] => 119034 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 809 [high_price] => 813.5 [low_price] => 780 [close_price] => 791.2 [chn_per] => -1.83 [ttl_trd_qty] => 534026 [volume] => 9456 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 809 [high_price] => 813.5 [low_price] => 780 [close_price] => 787.7 [chn_per] => -2.26 [ttl_trd_qty] => 547156 [volume] => 13130 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 809 [high_price] => 813.5 [low_price] => 780 [close_price] => 785.1 [chn_per] => -2.59 [ttl_trd_qty] => 582259 [volume] => 35103 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 809 [high_price] => 813.5 [low_price] => 780 [close_price] => 785.1 [chn_per] => -2.59 [ttl_trd_qty] => 582259 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 809 [high_price] => 813.5 [low_price] => 780 [close_price] => 785 [chn_per] => -2.6 [ttl_trd_qty] => 622906 [volume] => 40647 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 809 [high_price] => 813.5 [low_price] => 780 [close_price] => 785 [chn_per] => -2.6 [ttl_trd_qty] => 622906 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 809 [high_price] => 813.5 [low_price] => 780 [close_price] => 781 [chn_per] => -3.1 [ttl_trd_qty] => 653817 [volume] => 30911 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 809 [high_price] => 813.5 [low_price] => 780 [close_price] => 782.05 [chn_per] => -2.97 [ttl_trd_qty] => 666134 [volume] => 12317 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 809 [high_price] => 813.5 [low_price] => 775.05 [close_price] => 776.5 [chn_per] => -3.65 [ttl_trd_qty] => 697907 [volume] => 31773 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 809 [high_price] => 813.5 [low_price] => 775 [close_price] => 776.4 [chn_per] => -3.67 [ttl_trd_qty] => 725117 [volume] => 27210 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 809 [high_price] => 813.5 [low_price] => 775 [close_price] => 776.4 [chn_per] => -3.67 [ttl_trd_qty] => 725117 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 809 [high_price] => 813.5 [low_price] => 775 [close_price] => 776.2 [chn_per] => -3.69 [ttl_trd_qty] => 748611 [volume] => 23494 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 809 [high_price] => 813.5 [low_price] => 775 [close_price] => 794 [chn_per] => -1.48 [ttl_trd_qty] => 845837 [volume] => 97226 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 809 [high_price] => 813.5 [low_price] => 775 [close_price] => 794 [chn_per] => -1.48 [ttl_trd_qty] => 845837 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 809 [high_price] => 813.5 [low_price] => 775 [close_price] => 792.1 [chn_per] => -1.72 [ttl_trd_qty] => 906831 [volume] => 60994 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 809 [high_price] => 813.5 [low_price] => 775 [close_price] => 788.6 [chn_per] => -2.15 [ttl_trd_qty] => 976259 [volume] => 69428 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 809 [high_price] => 813.5 [low_price] => 775 [close_price] => 784.95 [chn_per] => -2.61 [ttl_trd_qty] => 1043189 [volume] => 66930 ) ) [PREMIER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2.94 [high_price] => 2.94 [low_price] => 2.94 [close_price] => 2.94 [chn_per] => 1.38 [ttl_trd_qty] => 32 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2.94 [high_price] => 2.96 [low_price] => 2.94 [close_price] => 2.96 [chn_per] => 2.07 [ttl_trd_qty] => 36 [volume] => 4 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2.94 [high_price] => 2.96 [low_price] => 2.94 [close_price] => 2.96 [chn_per] => 2.07 [ttl_trd_qty] => 36 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2.94 [high_price] => 2.99 [low_price] => 2.94 [close_price] => 2.99 [chn_per] => 3.1 [ttl_trd_qty] => 234 [volume] => 198 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 3 [chn_per] => 3.45 [ttl_trd_qty] => 512 [volume] => 278 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 3 [chn_per] => 3.45 [ttl_trd_qty] => 617 [volume] => 105 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 3 [chn_per] => 3.45 [ttl_trd_qty] => 617 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.98 [chn_per] => 2.76 [ttl_trd_qty] => 690 [volume] => 73 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.98 [chn_per] => 2.76 [ttl_trd_qty] => 690 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.99 [chn_per] => 3.1 [ttl_trd_qty] => 1337 [volume] => 647 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.99 [chn_per] => 3.1 [ttl_trd_qty] => 1337 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.99 [chn_per] => 3.1 [ttl_trd_qty] => 1338 [volume] => 1 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.95 [chn_per] => 1.72 [ttl_trd_qty] => 1683 [volume] => 345 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.94 [chn_per] => 1.38 [ttl_trd_qty] => 1758 [volume] => 75 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.94 [chn_per] => 1.38 [ttl_trd_qty] => 1758 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.94 [chn_per] => 1.38 [ttl_trd_qty] => 2652 [volume] => 894 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.98 [chn_per] => 2.76 [ttl_trd_qty] => 2752 [volume] => 100 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.98 [chn_per] => 2.76 [ttl_trd_qty] => 2752 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.98 [chn_per] => 2.76 [ttl_trd_qty] => 2752 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.98 [chn_per] => 2.76 [ttl_trd_qty] => 2752 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.98 [chn_per] => 2.76 [ttl_trd_qty] => 3770 [volume] => 1018 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.98 [chn_per] => 2.76 [ttl_trd_qty] => 3770 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.98 [chn_per] => 2.76 [ttl_trd_qty] => 3770 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.98 [chn_per] => 2.76 [ttl_trd_qty] => 3770 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.95 [chn_per] => 1.72 [ttl_trd_qty] => 3837 [volume] => 67 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2.94 [high_price] => 3 [low_price] => 2.94 [close_price] => 2.98 [chn_per] => 2.76 [ttl_trd_qty] => 5038 [volume] => 1201 ) ) [PREMIERENE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1050.5 [close_price] => 1055.5 [chn_per] => 0.43 [ttl_trd_qty] => 21218 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1050.5 [close_price] => 1055.5 [chn_per] => 0.43 [ttl_trd_qty] => 21218 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1044.1 [close_price] => 1047.3 [chn_per] => -0.35 [ttl_trd_qty] => 51047 [volume] => 29829 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1041.2 [close_price] => 1041.6 [chn_per] => -0.89 [ttl_trd_qty] => 77683 [volume] => 26636 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1041.2 [close_price] => 1041.6 [chn_per] => -0.89 [ttl_trd_qty] => 77683 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1040 [close_price] => 1042.5 [chn_per] => -0.81 [ttl_trd_qty] => 102503 [volume] => 24820 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1040 [close_price] => 1045.4 [chn_per] => -0.53 [ttl_trd_qty] => 122025 [volume] => 19522 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1040 [close_price] => 1046.6 [chn_per] => -0.42 [ttl_trd_qty] => 133458 [volume] => 11433 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1040 [close_price] => 1046.6 [chn_per] => -0.42 [ttl_trd_qty] => 133458 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1040 [close_price] => 1045.5 [chn_per] => -0.52 [ttl_trd_qty] => 147524 [volume] => 14066 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1040 [close_price] => 1045.5 [chn_per] => -0.52 [ttl_trd_qty] => 147524 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1040 [close_price] => 1046.6 [chn_per] => -0.42 [ttl_trd_qty] => 158575 [volume] => 11051 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1040 [close_price] => 1046.6 [chn_per] => -0.42 [ttl_trd_qty] => 158575 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1040 [close_price] => 1042.2 [chn_per] => -0.84 [ttl_trd_qty] => 179227 [volume] => 20652 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1040 [close_price] => 1043 [chn_per] => -0.76 [ttl_trd_qty] => 185930 [volume] => 6703 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1040 [close_price] => 1043 [chn_per] => -0.76 [ttl_trd_qty] => 185930 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1051 [high_price] => 1058.6 [low_price] => 1040 [close_price] => 1045.2 [chn_per] => -0.55 [ttl_trd_qty] => 192432 [volume] => 6502 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1051 [high_price] => 1059.7 [low_price] => 1040 [close_price] => 1051.8 [chn_per] => 0.08 [ttl_trd_qty] => 281673 [volume] => 89241 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1051 [high_price] => 1059.7 [low_price] => 1040 [close_price] => 1050.7 [chn_per] => -0.03 [ttl_trd_qty] => 291887 [volume] => 10214 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1051 [high_price] => 1059.7 [low_price] => 1040 [close_price] => 1050.7 [chn_per] => -0.03 [ttl_trd_qty] => 291887 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1051 [high_price] => 1059.7 [low_price] => 1040 [close_price] => 1050.5 [chn_per] => -0.05 [ttl_trd_qty] => 317007 [volume] => 25120 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1051 [high_price] => 1059.7 [low_price] => 1040 [close_price] => 1050.5 [chn_per] => -0.05 [ttl_trd_qty] => 317007 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1051 [high_price] => 1063.5 [low_price] => 1040 [close_price] => 1054.6 [chn_per] => 0.34 [ttl_trd_qty] => 425759 [volume] => 108752 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1051 [high_price] => 1063.5 [low_price] => 1040 [close_price] => 1054.6 [chn_per] => 0.34 [ttl_trd_qty] => 425759 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1051 [high_price] => 1063.5 [low_price] => 1040 [close_price] => 1050.6 [chn_per] => -0.04 [ttl_trd_qty] => 472175 [volume] => 46416 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1051 [high_price] => 1063.5 [low_price] => 1040 [close_price] => 1053 [chn_per] => 0.19 [ttl_trd_qty] => 528330 [volume] => 56155 ) ) [PREMIERPOL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 67.78 [high_price] => 67.78 [low_price] => 67.78 [close_price] => 67.78 [chn_per] => 0 [ttl_trd_qty] => 4248 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 67.78 [high_price] => 67.78 [low_price] => 67.78 [close_price] => 67.78 [chn_per] => 0 [ttl_trd_qty] => 4248 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 68 [chn_per] => 0.32 [ttl_trd_qty] => 16502 [volume] => 12254 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 68 [chn_per] => 0.32 [ttl_trd_qty] => 28695 [volume] => 12193 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 68 [chn_per] => 0.32 [ttl_trd_qty] => 28695 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 67.8 [chn_per] => 0.03 [ttl_trd_qty] => 36932 [volume] => 8237 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 67.47 [chn_per] => -0.46 [ttl_trd_qty] => 38319 [volume] => 1387 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 68.45 [chn_per] => 0.99 [ttl_trd_qty] => 42578 [volume] => 4259 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 68.45 [chn_per] => 0.99 [ttl_trd_qty] => 42578 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 68.45 [chn_per] => 0.99 [ttl_trd_qty] => 48813 [volume] => 6235 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 68.45 [chn_per] => 0.99 [ttl_trd_qty] => 48813 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 67.9 [chn_per] => 0.18 [ttl_trd_qty] => 56437 [volume] => 7624 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 67.9 [chn_per] => 0.18 [ttl_trd_qty] => 56437 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 67.9 [chn_per] => 0.18 [ttl_trd_qty] => 57596 [volume] => 1159 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 68.35 [chn_per] => 0.84 [ttl_trd_qty] => 60787 [volume] => 3191 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 67.78 [high_price] => 68.5 [low_price] => 67.38 [close_price] => 68.35 [chn_per] => 0.84 [ttl_trd_qty] => 60787 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 67.78 [high_price] => 68.79 [low_price] => 67.38 [close_price] => 68.79 [chn_per] => 1.49 [ttl_trd_qty] => 66825 [volume] => 6038 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 67.78 [high_price] => 69.29 [low_price] => 67.38 [close_price] => 69 [chn_per] => 1.8 [ttl_trd_qty] => 83475 [volume] => 16650 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 67.78 [high_price] => 69.29 [low_price] => 67.38 [close_price] => 69 [chn_per] => 1.8 [ttl_trd_qty] => 87056 [volume] => 3581 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 67.78 [high_price] => 69.29 [low_price] => 67.38 [close_price] => 69 [chn_per] => 1.8 [ttl_trd_qty] => 87056 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 67.78 [high_price] => 69.29 [low_price] => 67.38 [close_price] => 68.8 [chn_per] => 1.5 [ttl_trd_qty] => 92112 [volume] => 5056 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 67.78 [high_price] => 69.29 [low_price] => 67.38 [close_price] => 68.8 [chn_per] => 1.5 [ttl_trd_qty] => 92112 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 67.78 [high_price] => 69.29 [low_price] => 67.38 [close_price] => 68.85 [chn_per] => 1.58 [ttl_trd_qty] => 100273 [volume] => 8161 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 67.78 [high_price] => 69.29 [low_price] => 67.38 [close_price] => 68.85 [chn_per] => 1.58 [ttl_trd_qty] => 100273 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 67.78 [high_price] => 69.5 [low_price] => 67.38 [close_price] => 68.95 [chn_per] => 1.73 [ttl_trd_qty] => 122030 [volume] => 21757 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 67.78 [high_price] => 69.5 [low_price] => 67.38 [close_price] => 69.4 [chn_per] => 2.39 [ttl_trd_qty] => 125578 [volume] => 3548 ) ) [PRESTIGE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1579.9 [high_price] => 1583.7 [low_price] => 1575 [close_price] => 1582.9 [chn_per] => 1.17 [ttl_trd_qty] => 9538 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1579.9 [high_price] => 1583.7 [low_price] => 1564.8 [close_price] => 1576.7 [chn_per] => 0.77 [ttl_trd_qty] => 44568 [volume] => 35030 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1579.9 [high_price] => 1583.7 [low_price] => 1564.8 [close_price] => 1580.4 [chn_per] => 1.01 [ttl_trd_qty] => 97988 [volume] => 53420 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1579.9 [high_price] => 1583.7 [low_price] => 1564.8 [close_price] => 1579 [chn_per] => 0.92 [ttl_trd_qty] => 134435 [volume] => 36447 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1579.9 [high_price] => 1583.7 [low_price] => 1564.8 [close_price] => 1579 [chn_per] => 0.92 [ttl_trd_qty] => 134435 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1579.9 [high_price] => 1596.7 [low_price] => 1564.8 [close_price] => 1587.9 [chn_per] => 1.49 [ttl_trd_qty] => 219830 [volume] => 85395 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1579.9 [high_price] => 1598 [low_price] => 1564.8 [close_price] => 1594.1 [chn_per] => 1.89 [ttl_trd_qty] => 273492 [volume] => 53662 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1579.9 [high_price] => 1598 [low_price] => 1564.8 [close_price] => 1594.1 [chn_per] => 1.89 [ttl_trd_qty] => 273492 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1579.9 [high_price] => 1602.6 [low_price] => 1564.8 [close_price] => 1601.3 [chn_per] => 2.35 [ttl_trd_qty] => 379929 [volume] => 106437 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1579.9 [high_price] => 1608.4 [low_price] => 1564.8 [close_price] => 1595.5 [chn_per] => 1.97 [ttl_trd_qty] => 442220 [volume] => 62291 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1579.9 [high_price] => 1608.4 [low_price] => 1564.8 [close_price] => 1595.5 [chn_per] => 1.97 [ttl_trd_qty] => 442220 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1579.9 [high_price] => 1616.9 [low_price] => 1564.8 [close_price] => 1615.2 [chn_per] => 3.23 [ttl_trd_qty] => 546072 [volume] => 103852 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1579.9 [high_price] => 1620.7 [low_price] => 1564.8 [close_price] => 1611.1 [chn_per] => 2.97 [ttl_trd_qty] => 607954 [volume] => 61882 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1579.9 [high_price] => 1620.7 [low_price] => 1564.8 [close_price] => 1603.5 [chn_per] => 2.49 [ttl_trd_qty] => 644759 [volume] => 36805 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1579.9 [high_price] => 1620.7 [low_price] => 1564.8 [close_price] => 1606.1 [chn_per] => 2.65 [ttl_trd_qty] => 656973 [volume] => 12214 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1579.9 [high_price] => 1620.7 [low_price] => 1564.8 [close_price] => 1604.4 [chn_per] => 2.54 [ttl_trd_qty] => 673280 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1579.9 [high_price] => 1620.7 [low_price] => 1564.8 [close_price] => 1611.5 [chn_per] => 3 [ttl_trd_qty] => 724914 [volume] => 51634 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1579.9 [high_price] => 1620.7 [low_price] => 1564.8 [close_price] => 1611.5 [chn_per] => 3 [ttl_trd_qty] => 724914 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1579.9 [high_price] => 1620.7 [low_price] => 1564.8 [close_price] => 1610.7 [chn_per] => 2.95 [ttl_trd_qty] => 751361 [volume] => 26447 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1579.9 [high_price] => 1620.7 [low_price] => 1564.8 [close_price] => 1617 [chn_per] => 3.35 [ttl_trd_qty] => 762365 [volume] => 11004 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1579.9 [high_price] => 1620.7 [low_price] => 1564.8 [close_price] => 1615.9 [chn_per] => 3.28 [ttl_trd_qty] => 776255 [volume] => 13890 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1579.9 [high_price] => 1622.7 [low_price] => 1564.8 [close_price] => 1621.9 [chn_per] => 3.66 [ttl_trd_qty] => 809819 [volume] => 33564 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1579.9 [high_price] => 1622.7 [low_price] => 1564.8 [close_price] => 1620 [chn_per] => 3.54 [ttl_trd_qty] => 847121 [volume] => 37302 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1579.9 [high_price] => 1622.7 [low_price] => 1564.8 [close_price] => 1620 [chn_per] => 3.54 [ttl_trd_qty] => 847121 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1579.9 [high_price] => 1630 [low_price] => 1564.8 [close_price] => 1625 [chn_per] => 3.86 [ttl_trd_qty] => 1058044 [volume] => 210923 ) ) [PRICOLLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.95 [close_price] => 614.55 [chn_per] => 2.03 [ttl_trd_qty] => 20304 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.95 [close_price] => 614.55 [chn_per] => 2.03 [ttl_trd_qty] => 20304 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 608.55 [chn_per] => 1.04 [ttl_trd_qty] => 123855 [volume] => 103551 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 608.55 [chn_per] => 1.04 [ttl_trd_qty] => 123855 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 611 [chn_per] => 1.44 [ttl_trd_qty] => 201752 [volume] => 77897 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 618 [low_price] => 605.9 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 610.35 [chn_per] => 1.34 [ttl_trd_qty] => 250494 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 610.35 [chn_per] => 1.34 [ttl_trd_qty] => 250494 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 612.4 [chn_per] => 1.68 [ttl_trd_qty] => 285508 [volume] => 35014 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 613.85 [chn_per] => 1.92 [ttl_trd_qty] => 310214 [volume] => 24706 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 613.95 [chn_per] => 1.93 [ttl_trd_qty] => 322861 [volume] => 12647 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 614.05 [chn_per] => 1.95 [ttl_trd_qty] => 343665 [volume] => 20804 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 614.05 [chn_per] => 1.95 [ttl_trd_qty] => 343665 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 612.3 [chn_per] => 1.66 [ttl_trd_qty] => 367702 [volume] => 24037 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 613 [chn_per] => 1.78 [ttl_trd_qty] => 395863 [volume] => 28161 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 613 [chn_per] => 1.78 [ttl_trd_qty] => 395863 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 613.3 [chn_per] => 1.83 [ttl_trd_qty] => 417373 [volume] => 21510 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 613.3 [chn_per] => 1.83 [ttl_trd_qty] => 417373 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 614.25 [chn_per] => 1.98 [ttl_trd_qty] => 455612 [volume] => 38239 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 615.05 [chn_per] => 2.12 [ttl_trd_qty] => 462872 [volume] => 7260 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 615.25 [chn_per] => 2.15 [ttl_trd_qty] => 472570 [volume] => 9698 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 615 [chn_per] => 2.11 [ttl_trd_qty] => 481473 [volume] => 8903 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 615.05 [chn_per] => 2.12 [ttl_trd_qty] => 494690 [volume] => 13217 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 605.95 [high_price] => 618 [low_price] => 605.9 [close_price] => 615.45 [chn_per] => 2.18 [ttl_trd_qty] => 498692 [volume] => 4002 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 605.95 [high_price] => 618.7 [low_price] => 605.9 [close_price] => 615 [chn_per] => 2.11 [ttl_trd_qty] => 591076 [volume] => 92384 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 605.95 [high_price] => 618.7 [low_price] => 605.9 [close_price] => 615 [chn_per] => 2.11 [ttl_trd_qty] => 591076 [volume] => 0 ) ) [PRIMESECU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 289.85 [high_price] => 289.85 [low_price] => 289.85 [close_price] => 289.85 [chn_per] => -0.5 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 289.85 [high_price] => 289.85 [low_price] => 289.85 [close_price] => 289.85 [chn_per] => -0.5 [ttl_trd_qty] => 2 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 289.85 [high_price] => 290.8 [low_price] => 287.05 [close_price] => 289.95 [chn_per] => -0.46 [ttl_trd_qty] => 1195 [volume] => 1193 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 289.85 [high_price] => 290.8 [low_price] => 287.05 [close_price] => 289.95 [chn_per] => -0.46 [ttl_trd_qty] => 1195 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 292.85 [chn_per] => 0.53 [ttl_trd_qty] => 9878 [volume] => 8683 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 292.55 [chn_per] => 0.43 [ttl_trd_qty] => 10535 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 292.55 [chn_per] => 0.43 [ttl_trd_qty] => 10535 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 292.55 [chn_per] => 0.43 [ttl_trd_qty] => 10535 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 292.2 [chn_per] => 0.31 [ttl_trd_qty] => 10712 [volume] => 177 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 292.35 [chn_per] => 0.36 [ttl_trd_qty] => 10748 [volume] => 36 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.75 [chn_per] => 0.15 [ttl_trd_qty] => 10778 [volume] => 30 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.75 [chn_per] => 0.15 [ttl_trd_qty] => 10778 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.4 [chn_per] => 0.03 [ttl_trd_qty] => 11000 [volume] => 222 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.4 [chn_per] => 0.03 [ttl_trd_qty] => 11000 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.4 [chn_per] => 0.03 [ttl_trd_qty] => 11000 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.4 [chn_per] => 0.03 [ttl_trd_qty] => 11001 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.4 [chn_per] => 0.03 [ttl_trd_qty] => 11001 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.4 [chn_per] => 0.03 [ttl_trd_qty] => 11191 [volume] => 190 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.4 [chn_per] => 0.03 [ttl_trd_qty] => 11192 [volume] => 1 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.4 [chn_per] => 0.03 [ttl_trd_qty] => 11192 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.3 [chn_per] => 0 [ttl_trd_qty] => 11398 [volume] => 206 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.3 [chn_per] => 0 [ttl_trd_qty] => 11730 [volume] => 332 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 291.6 [chn_per] => 0.1 [ttl_trd_qty] => 11817 [volume] => 87 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 290.65 [chn_per] => -0.22 [ttl_trd_qty] => 28566 [volume] => 16749 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 289.85 [high_price] => 294.9 [low_price] => 287.05 [close_price] => 290.65 [chn_per] => -0.22 [ttl_trd_qty] => 28566 [volume] => 0 ) ) [PRIMO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24.4 [high_price] => 24.4 [low_price] => 24.36 [close_price] => 24.36 [chn_per] => 0.12 [ttl_trd_qty] => 411 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24.4 [high_price] => 24.73 [low_price] => 24.36 [close_price] => 24.5 [chn_per] => 0.7 [ttl_trd_qty] => 1019 [volume] => 608 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 24.36 [close_price] => 24.88 [chn_per] => 2.26 [ttl_trd_qty] => 6119 [volume] => 5100 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 24.36 [close_price] => 24.83 [chn_per] => 2.06 [ttl_trd_qty] => 9140 [volume] => 3021 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 24.36 [close_price] => 24.65 [chn_per] => 1.32 [ttl_trd_qty] => 9641 [volume] => 501 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 24.36 [close_price] => 24.79 [chn_per] => 1.89 [ttl_trd_qty] => 13441 [volume] => 3800 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 24.36 [close_price] => 24.79 [chn_per] => 1.89 [ttl_trd_qty] => 13441 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 24.36 [close_price] => 24.7 [chn_per] => 1.52 [ttl_trd_qty] => 15019 [volume] => 1578 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 24.36 [close_price] => 24.62 [chn_per] => 1.19 [ttl_trd_qty] => 15890 [volume] => 871 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 24.36 [close_price] => 24.73 [chn_per] => 1.64 [ttl_trd_qty] => 16491 [volume] => 601 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 24.36 [close_price] => 24.67 [chn_per] => 1.4 [ttl_trd_qty] => 23309 [volume] => 6818 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 24.36 [close_price] => 24.67 [chn_per] => 1.4 [ttl_trd_qty] => 23309 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 24.36 [close_price] => 24.7 [chn_per] => 1.52 [ttl_trd_qty] => 24193 [volume] => 884 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 24.48 [chn_per] => 0.62 [ttl_trd_qty] => 54089 [volume] => 29896 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 24.48 [chn_per] => 0.62 [ttl_trd_qty] => 54089 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 24.3 [chn_per] => -0.12 [ttl_trd_qty] => 56857 [volume] => 2768 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 24.3 [chn_per] => -0.12 [ttl_trd_qty] => 56857 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 24.29 [chn_per] => -0.16 [ttl_trd_qty] => 58630 [volume] => 1773 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 24.29 [chn_per] => -0.16 [ttl_trd_qty] => 58630 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 24.01 [chn_per] => -1.32 [ttl_trd_qty] => 70863 [volume] => 12233 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 24.01 [chn_per] => -1.32 [ttl_trd_qty] => 70863 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 23.87 [chn_per] => -1.89 [ttl_trd_qty] => 77272 [volume] => 6409 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 23.99 [chn_per] => -1.4 [ttl_trd_qty] => 93918 [volume] => 16646 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 23.99 [chn_per] => -1.4 [ttl_trd_qty] => 93918 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 23.93 [chn_per] => -1.64 [ttl_trd_qty] => 99329 [volume] => 5411 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24.4 [high_price] => 24.9 [low_price] => 23.66 [close_price] => 24 [chn_per] => -1.36 [ttl_trd_qty] => 148324 [volume] => 48995 ) ) [PRINCEPIPE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 287.85 [close_price] => 287.85 [chn_per] => 0.24 [ttl_trd_qty] => 1901 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 287.85 [close_price] => 287.85 [chn_per] => 0.24 [ttl_trd_qty] => 1901 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 283.5 [close_price] => 284.45 [chn_per] => -0.94 [ttl_trd_qty] => 17825 [volume] => 15924 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 283.05 [close_price] => 284.45 [chn_per] => -0.94 [ttl_trd_qty] => 31338 [volume] => 13513 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 283.05 [close_price] => 284.45 [chn_per] => -0.94 [ttl_trd_qty] => 31338 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 282.6 [close_price] => 283 [chn_per] => -1.45 [ttl_trd_qty] => 42488 [volume] => 11150 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 281.6 [close_price] => 281.95 [chn_per] => -1.81 [ttl_trd_qty] => 48872 [volume] => 6384 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 278.65 [close_price] => 280 [chn_per] => -2.49 [ttl_trd_qty] => 89775 [volume] => 40903 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 278.65 [close_price] => 280 [chn_per] => -2.49 [ttl_trd_qty] => 89775 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 278 [close_price] => 278.8 [chn_per] => -2.91 [ttl_trd_qty] => 111921 [volume] => 22146 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 278 [close_price] => 278.8 [chn_per] => -2.91 [ttl_trd_qty] => 111921 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 278 [close_price] => 278.05 [chn_per] => -3.17 [ttl_trd_qty] => 130868 [volume] => 18947 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 278 [close_price] => 278.05 [chn_per] => -3.17 [ttl_trd_qty] => 130868 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 277.2 [close_price] => 277.55 [chn_per] => -3.34 [ttl_trd_qty] => 148514 [volume] => 17646 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 277.05 [close_price] => 277.6 [chn_per] => -3.33 [ttl_trd_qty] => 153457 [volume] => 4943 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 277.05 [close_price] => 277.6 [chn_per] => -3.33 [ttl_trd_qty] => 153457 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 277.05 [close_price] => 277.45 [chn_per] => -3.38 [ttl_trd_qty] => 157221 [volume] => 3764 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 276.3 [close_price] => 276.85 [chn_per] => -3.59 [ttl_trd_qty] => 171688 [volume] => 14467 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 275.1 [close_price] => 275.8 [chn_per] => -3.95 [ttl_trd_qty] => 192813 [volume] => 21125 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 275.1 [close_price] => 275.8 [chn_per] => -3.95 [ttl_trd_qty] => 192813 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 275.1 [close_price] => 275.75 [chn_per] => -3.97 [ttl_trd_qty] => 205723 [volume] => 12910 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 275.1 [close_price] => 275.75 [chn_per] => -3.97 [ttl_trd_qty] => 205723 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 274.55 [close_price] => 275.85 [chn_per] => -3.94 [ttl_trd_qty] => 231225 [volume] => 25502 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 274.55 [close_price] => 275.85 [chn_per] => -3.94 [ttl_trd_qty] => 231225 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 274.55 [close_price] => 277.65 [chn_per] => -3.31 [ttl_trd_qty] => 265928 [volume] => 34703 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 287.85 [high_price] => 288.25 [low_price] => 274.55 [close_price] => 276 [chn_per] => -3.88 [ttl_trd_qty] => 301425 [volume] => 35497 ) ) [PRITIKAUTO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 14.99 [high_price] => 15.45 [low_price] => 14.86 [close_price] => 15.45 [chn_per] => -0.26 [ttl_trd_qty] => 17067 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 14.99 [high_price] => 15.45 [low_price] => 14.86 [close_price] => 15.45 [chn_per] => -0.26 [ttl_trd_qty] => 17067 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 14.99 [high_price] => 15.99 [low_price] => 14.75 [close_price] => 15.51 [chn_per] => 0.13 [ttl_trd_qty] => 130326 [volume] => 113259 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 201156 [volume] => 70830 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 201156 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 203400 [volume] => 2244 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 209208 [volume] => 5808 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 210341 [volume] => 1133 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 210341 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 210936 [volume] => 595 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 210936 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 217619 [volume] => 6683 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 217619 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 218078 [volume] => 459 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 218119 [volume] => 41 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 218119 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 219121 [volume] => 1002 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 219642 [volume] => 521 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 223902 [volume] => 4260 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 223902 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 225461 [volume] => 1559 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 225461 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 237762 [volume] => 12301 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 237762 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 239492 [volume] => 1730 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 14.99 [high_price] => 16.26 [low_price] => 14.75 [close_price] => 16.26 [chn_per] => 4.97 [ttl_trd_qty] => 245490 [volume] => 5998 ) ) [PRIVISCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3698 [high_price] => 3706 [low_price] => 3662.8 [close_price] => 3672.6 [chn_per] => 0.01 [ttl_trd_qty] => 4652 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3639.1 [chn_per] => -0.9 [ttl_trd_qty] => 8784 [volume] => 4132 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3648.3 [chn_per] => -0.65 [ttl_trd_qty] => 11179 [volume] => 2395 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3652.8 [chn_per] => -0.53 [ttl_trd_qty] => 12282 [volume] => 1103 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3652.8 [chn_per] => -0.53 [ttl_trd_qty] => 12282 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3642.3 [chn_per] => -0.81 [ttl_trd_qty] => 14450 [volume] => 2168 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3641 [chn_per] => -0.85 [ttl_trd_qty] => 17788 [volume] => 3338 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3641 [chn_per] => -0.85 [ttl_trd_qty] => 17788 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3657.9 [chn_per] => -0.39 [ttl_trd_qty] => 21267 [volume] => 3479 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3671 [chn_per] => -0.03 [ttl_trd_qty] => 22254 [volume] => 987 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3671 [chn_per] => -0.03 [ttl_trd_qty] => 22254 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3641.2 [chn_per] => -0.84 [ttl_trd_qty] => 26460 [volume] => 4206 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3645 [chn_per] => -0.74 [ttl_trd_qty] => 30304 [volume] => 3844 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3662.9 [chn_per] => -0.25 [ttl_trd_qty] => 35828 [volume] => 5524 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3668.8 [chn_per] => -0.09 [ttl_trd_qty] => 37326 [volume] => 1498 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3687.5 [chn_per] => 0.42 [ttl_trd_qty] => 44256 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3699 [chn_per] => 0.73 [ttl_trd_qty] => 47884 [volume] => 3628 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3699 [chn_per] => 0.73 [ttl_trd_qty] => 47884 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3693 [chn_per] => 0.57 [ttl_trd_qty] => 50664 [volume] => 2780 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3673.3 [chn_per] => 0.03 [ttl_trd_qty] => 55469 [volume] => 4805 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3668.2 [chn_per] => -0.11 [ttl_trd_qty] => 57208 [volume] => 1739 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3695.9 [chn_per] => 0.65 [ttl_trd_qty] => 61347 [volume] => 4139 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3686.3 [chn_per] => 0.38 [ttl_trd_qty] => 65193 [volume] => 3846 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3686.3 [chn_per] => 0.38 [ttl_trd_qty] => 65193 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3698 [high_price] => 3706 [low_price] => 3609.5 [close_price] => 3663.5 [chn_per] => -0.24 [ttl_trd_qty] => 75664 [volume] => 10471 ) ) [PROSTARM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 137.75 [high_price] => 137.75 [low_price] => 137.5 [close_price] => 137.5 [chn_per] => 0.55 [ttl_trd_qty] => 726 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 137.75 [high_price] => 137.75 [low_price] => 136.5 [close_price] => 137.58 [chn_per] => 0.61 [ttl_trd_qty] => 4630 [volume] => 3904 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 137.75 [high_price] => 137.99 [low_price] => 136.12 [close_price] => 137 [chn_per] => 0.18 [ttl_trd_qty] => 17699 [volume] => 13069 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 137.75 [high_price] => 137.99 [low_price] => 136.1 [close_price] => 136.3 [chn_per] => -0.33 [ttl_trd_qty] => 27409 [volume] => 9710 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 137.75 [high_price] => 137.99 [low_price] => 136.1 [close_price] => 136.3 [chn_per] => -0.33 [ttl_trd_qty] => 27409 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 137.75 [high_price] => 137.99 [low_price] => 135.37 [close_price] => 136.21 [chn_per] => -0.39 [ttl_trd_qty] => 54202 [volume] => 26793 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 137.75 [high_price] => 137.99 [low_price] => 135.37 [close_price] => 135.89 [chn_per] => -0.63 [ttl_trd_qty] => 58422 [volume] => 4220 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 137.75 [high_price] => 137.99 [low_price] => 135.37 [close_price] => 135.89 [chn_per] => -0.63 [ttl_trd_qty] => 58422 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 138.37 [chn_per] => 1.18 [ttl_trd_qty] => 86827 [volume] => 28405 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 137.63 [chn_per] => 0.64 [ttl_trd_qty] => 87160 [volume] => 333 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 137.63 [chn_per] => 0.64 [ttl_trd_qty] => 87160 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 138 [chn_per] => 0.91 [ttl_trd_qty] => 91140 [volume] => 3980 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 137.61 [chn_per] => 0.63 [ttl_trd_qty] => 93639 [volume] => 2499 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 137.34 [chn_per] => 0.43 [ttl_trd_qty] => 102457 [volume] => 8818 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 137.29 [chn_per] => 0.39 [ttl_trd_qty] => 102659 [volume] => 202 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 137.25 [chn_per] => 0.37 [ttl_trd_qty] => 109333 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 136.31 [chn_per] => -0.32 [ttl_trd_qty] => 137390 [volume] => 28057 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 136.31 [chn_per] => -0.32 [ttl_trd_qty] => 137390 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 136.3 [chn_per] => -0.33 [ttl_trd_qty] => 142778 [volume] => 5388 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 136.48 [chn_per] => -0.2 [ttl_trd_qty] => 143374 [volume] => 596 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 136.49 [chn_per] => -0.19 [ttl_trd_qty] => 143837 [volume] => 463 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 136.23 [chn_per] => -0.38 [ttl_trd_qty] => 146953 [volume] => 3116 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 136.03 [chn_per] => -0.53 [ttl_trd_qty] => 150097 [volume] => 3144 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 136.03 [chn_per] => -0.53 [ttl_trd_qty] => 150097 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 137.75 [high_price] => 138.78 [low_price] => 135.37 [close_price] => 135.7 [chn_per] => -0.77 [ttl_trd_qty] => 172291 [volume] => 22194 ) ) [PROTEAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 597 [high_price] => 597 [low_price] => 593.95 [close_price] => 597 [chn_per] => 0.96 [ttl_trd_qty] => 1272 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 597 [high_price] => 598.8 [low_price] => 593.95 [close_price] => 596 [chn_per] => 0.79 [ttl_trd_qty] => 8004 [volume] => 6732 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 597 [high_price] => 598.8 [low_price] => 593.95 [close_price] => 596 [chn_per] => 0.79 [ttl_trd_qty] => 8004 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 597 [high_price] => 599 [low_price] => 593.95 [close_price] => 596.85 [chn_per] => 0.93 [ttl_trd_qty] => 17485 [volume] => 9481 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 597 [high_price] => 599 [low_price] => 593.95 [close_price] => 597.35 [chn_per] => 1.01 [ttl_trd_qty] => 19862 [volume] => 2377 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 597 [high_price] => 599.8 [low_price] => 593.95 [close_price] => 596.25 [chn_per] => 0.83 [ttl_trd_qty] => 26983 [volume] => 7121 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 597 [high_price] => 599.8 [low_price] => 593.95 [close_price] => 596.25 [chn_per] => 0.83 [ttl_trd_qty] => 26983 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 597 [high_price] => 599.8 [low_price] => 593.95 [close_price] => 596.1 [chn_per] => 0.8 [ttl_trd_qty] => 33826 [volume] => 6843 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 597 [high_price] => 599.8 [low_price] => 593.95 [close_price] => 596.1 [chn_per] => 0.8 [ttl_trd_qty] => 33826 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 597 [high_price] => 599.8 [low_price] => 593.95 [close_price] => 595.55 [chn_per] => 0.71 [ttl_trd_qty] => 36118 [volume] => 2292 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 597 [high_price] => 599.8 [low_price] => 593.95 [close_price] => 595.55 [chn_per] => 0.71 [ttl_trd_qty] => 36118 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 597 [high_price] => 599.8 [low_price] => 593.85 [close_price] => 594 [chn_per] => 0.45 [ttl_trd_qty] => 41280 [volume] => 5162 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 597 [high_price] => 599.8 [low_price] => 593 [close_price] => 594.1 [chn_per] => 0.47 [ttl_trd_qty] => 43132 [volume] => 1852 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 597 [high_price] => 599.8 [low_price] => 592 [close_price] => 592.6 [chn_per] => 0.21 [ttl_trd_qty] => 46165 [volume] => 3033 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 597 [high_price] => 599.8 [low_price] => 592 [close_price] => 592.6 [chn_per] => 0.21 [ttl_trd_qty] => 46165 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 597 [high_price] => 599.8 [low_price] => 592 [close_price] => 593.2 [chn_per] => 0.31 [ttl_trd_qty] => 49651 [volume] => 3486 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 597 [high_price] => 599.8 [low_price] => 592 [close_price] => 593.25 [chn_per] => 0.32 [ttl_trd_qty] => 50447 [volume] => 796 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 597 [high_price] => 599.8 [low_price] => 592 [close_price] => 593.25 [chn_per] => 0.32 [ttl_trd_qty] => 50447 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 597 [high_price] => 599.8 [low_price] => 591.95 [close_price] => 592.85 [chn_per] => 0.25 [ttl_trd_qty] => 55842 [volume] => 5395 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 597 [high_price] => 599.8 [low_price] => 591.05 [close_price] => 592.75 [chn_per] => 0.24 [ttl_trd_qty] => 60819 [volume] => 4977 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 597 [high_price] => 599.8 [low_price] => 590.7 [close_price] => 591.65 [chn_per] => 0.05 [ttl_trd_qty] => 65479 [volume] => 4660 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 597 [high_price] => 599.8 [low_price] => 590.7 [close_price] => 591.65 [chn_per] => 0.05 [ttl_trd_qty] => 65479 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 597 [high_price] => 599.8 [low_price] => 586.5 [close_price] => 592.5 [chn_per] => 0.19 [ttl_trd_qty] => 91169 [volume] => 25690 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 597 [high_price] => 599.8 [low_price] => 586.5 [close_price] => 592.25 [chn_per] => 0.15 [ttl_trd_qty] => 91829 [volume] => 660 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 597 [high_price] => 599.8 [low_price] => 586.5 [close_price] => 589.55 [chn_per] => -0.3 [ttl_trd_qty] => 99399 [volume] => 7570 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 597 [high_price] => 599.8 [low_price] => 586.5 [close_price] => 588.8 [chn_per] => -0.43 [ttl_trd_qty] => 109381 [volume] => 9982 ) ) [PROZONER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 45.99 [high_price] => 46.49 [low_price] => 45.65 [close_price] => 46 [chn_per] => 2.5 [ttl_trd_qty] => 23263 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 45.99 [high_price] => 46.99 [low_price] => 45.65 [close_price] => 46.25 [chn_per] => 3.05 [ttl_trd_qty] => 118046 [volume] => 94783 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 45.99 [high_price] => 46.99 [low_price] => 45.65 [close_price] => 46.06 [chn_per] => 3.05 [ttl_trd_qty] => 118046 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 45.99 [high_price] => 46.99 [low_price] => 45.65 [close_price] => 46.17 [chn_per] => 2.87 [ttl_trd_qty] => 225290 [volume] => 107244 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 45.99 [high_price] => 46.99 [low_price] => 45.65 [close_price] => 46.17 [chn_per] => 3.81 [ttl_trd_qty] => 252114 [volume] => 26824 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 48.07 [chn_per] => 7.11 [ttl_trd_qty] => 356310 [volume] => 104196 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 47.75 [chn_per] => 6.39 [ttl_trd_qty] => 368374 [volume] => 12064 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 47.75 [chn_per] => 6.53 [ttl_trd_qty] => 382849 [volume] => 14475 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 47.82 [chn_per] => 6.53 [ttl_trd_qty] => 382849 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 47.68 [chn_per] => 6.24 [ttl_trd_qty] => 405635 [volume] => 22786 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 47.68 [chn_per] => 6.24 [ttl_trd_qty] => 405635 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 46.71 [chn_per] => 4.08 [ttl_trd_qty] => 446150 [volume] => 40515 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 46.72 [chn_per] => 4.08 [ttl_trd_qty] => 446150 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 46.84 [chn_per] => 4.37 [ttl_trd_qty] => 455399 [volume] => 9249 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 46.97 [chn_per] => 4.66 [ttl_trd_qty] => 460661 [volume] => 5262 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 45.99 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 4.28 [ttl_trd_qty] => 465869 [volume] => 5208 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 46.6 [chn_per] => 4.28 [ttl_trd_qty] => 465869 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 47.01 [chn_per] => 4.72 [ttl_trd_qty] => 481177 [volume] => 15308 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 47.01 [chn_per] => 4.03 [ttl_trd_qty] => 484749 [volume] => 3572 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 46.76 [chn_per] => 4.19 [ttl_trd_qty] => 485307 [volume] => 558 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 46.83 [chn_per] => 4.34 [ttl_trd_qty] => 486755 [volume] => 1448 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 46.56 [chn_per] => 4.34 [ttl_trd_qty] => 486755 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 47.07 [chn_per] => 4.88 [ttl_trd_qty] => 516410 [volume] => 29655 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 47.01 [chn_per] => 4.75 [ttl_trd_qty] => 535302 [volume] => 18892 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 47.01 [chn_per] => 3.83 [ttl_trd_qty] => 566149 [volume] => 30847 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 45.99 [high_price] => 48.43 [low_price] => 45.65 [close_price] => 46.5 [chn_per] => 3.83 [ttl_trd_qty] => 566149 [volume] => 0 ) ) [PRSMJOHNSN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 117.01 [high_price] => 117.5 [low_price] => 117.01 [close_price] => 117.45 [chn_per] => -0.09 [ttl_trd_qty] => 2394 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 118.15 [chn_per] => 0.51 [ttl_trd_qty] => 10431 [volume] => 8037 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.9 [chn_per] => 0.3 [ttl_trd_qty] => 12917 [volume] => 2486 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.9 [chn_per] => 0.3 [ttl_trd_qty] => 12917 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 118.27 [chn_per] => 0.61 [ttl_trd_qty] => 20488 [volume] => 7571 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 118.18 [chn_per] => 0.54 [ttl_trd_qty] => 21278 [volume] => 790 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.9 [chn_per] => 0.3 [ttl_trd_qty] => 22850 [volume] => 1572 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.9 [chn_per] => 0.3 [ttl_trd_qty] => 22850 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 118.16 [chn_per] => 0.52 [ttl_trd_qty] => 24256 [volume] => 1406 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 118.11 [chn_per] => 0.48 [ttl_trd_qty] => 32721 [volume] => 8465 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.8 [chn_per] => 0.21 [ttl_trd_qty] => 37279 [volume] => 4558 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.8 [chn_per] => 0.21 [ttl_trd_qty] => 37279 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.65 [chn_per] => 0.09 [ttl_trd_qty] => 41117 [volume] => 3838 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.55 [chn_per] => 0 [ttl_trd_qty] => 45850 [volume] => 4733 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.52 [chn_per] => -0.03 [ttl_trd_qty] => 46223 [volume] => 373 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.25 [chn_per] => -0.26 [ttl_trd_qty] => 48484 [volume] => 2261 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.44 [chn_per] => -0.09 [ttl_trd_qty] => 49230 [volume] => 746 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.01 [chn_per] => -0.46 [ttl_trd_qty] => 56007 [volume] => 6777 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 117.01 [close_price] => 117.01 [chn_per] => -0.46 [ttl_trd_qty] => 56007 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 116.55 [close_price] => 116.7 [chn_per] => -0.72 [ttl_trd_qty] => 65500 [volume] => 9493 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 116.55 [close_price] => 116.7 [chn_per] => -0.72 [ttl_trd_qty] => 65500 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 116.5 [close_price] => 116.78 [chn_per] => -0.66 [ttl_trd_qty] => 73262 [volume] => 7762 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 116.5 [close_price] => 116.78 [chn_per] => -0.66 [ttl_trd_qty] => 73262 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 116 [close_price] => 116.27 [chn_per] => -1.09 [ttl_trd_qty] => 91380 [volume] => 18118 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 116 [close_price] => 116.27 [chn_per] => -1.09 [ttl_trd_qty] => 91380 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 117.01 [high_price] => 118.38 [low_price] => 116 [close_price] => 116.65 [chn_per] => -0.77 [ttl_trd_qty] => 110615 [volume] => 19235 ) ) [PRUDENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3016.1 [high_price] => 3016.1 [low_price] => 2999.1 [close_price] => 3003.5 [chn_per] => 0.31 [ttl_trd_qty] => 65 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2992.7 [close_price] => 3030.2 [chn_per] => 1.2 [ttl_trd_qty] => 2745 [volume] => 2680 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2992.7 [close_price] => 3030.2 [chn_per] => 1.2 [ttl_trd_qty] => 2745 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2992.7 [close_price] => 2998.4 [chn_per] => 0.14 [ttl_trd_qty] => 4487 [volume] => 1742 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2992.7 [close_price] => 2994.7 [chn_per] => 0.02 [ttl_trd_qty] => 4525 [volume] => 38 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2984.8 [close_price] => 2984.8 [chn_per] => -0.31 [ttl_trd_qty] => 4910 [volume] => 385 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2984.8 [close_price] => 2984.8 [chn_per] => -0.31 [ttl_trd_qty] => 4910 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2980 [close_price] => 2991.9 [chn_per] => -0.08 [ttl_trd_qty] => 5632 [volume] => 722 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2980 [close_price] => 2991.9 [chn_per] => -0.08 [ttl_trd_qty] => 5632 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2980 [close_price] => 2990 [chn_per] => -0.14 [ttl_trd_qty] => 5709 [volume] => 77 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2980 [close_price] => 2990 [chn_per] => -0.14 [ttl_trd_qty] => 5709 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2980 [close_price] => 2988.8 [chn_per] => -0.18 [ttl_trd_qty] => 5779 [volume] => 70 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2980 [close_price] => 2990.3 [chn_per] => -0.13 [ttl_trd_qty] => 5793 [volume] => 14 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2971.1 [close_price] => 2977.6 [chn_per] => -0.55 [ttl_trd_qty] => 6046 [volume] => 253 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2971.1 [close_price] => 2977.6 [chn_per] => -0.55 [ttl_trd_qty] => 6046 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2968.4 [close_price] => 2968.4 [chn_per] => -0.86 [ttl_trd_qty] => 6206 [volume] => 160 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2968.4 [close_price] => 2968.6 [chn_per] => -0.85 [ttl_trd_qty] => 6214 [volume] => 8 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2968.4 [close_price] => 2968.6 [chn_per] => -0.85 [ttl_trd_qty] => 6214 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2968.4 [close_price] => 2976.5 [chn_per] => -0.59 [ttl_trd_qty] => 6349 [volume] => 135 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2968.4 [close_price] => 2982.4 [chn_per] => -0.39 [ttl_trd_qty] => 6867 [volume] => 518 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2968.4 [close_price] => 2978.4 [chn_per] => -0.53 [ttl_trd_qty] => 6966 [volume] => 99 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2968.4 [close_price] => 2978.4 [chn_per] => -0.53 [ttl_trd_qty] => 6966 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2968.4 [close_price] => 2985.4 [chn_per] => -0.29 [ttl_trd_qty] => 7062 [volume] => 96 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2968.4 [close_price] => 2986 [chn_per] => -0.27 [ttl_trd_qty] => 7313 [volume] => 251 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2968.4 [close_price] => 2975.5 [chn_per] => -0.62 [ttl_trd_qty] => 8375 [volume] => 1062 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3016.1 [high_price] => 3068 [low_price] => 2965 [close_price] => 3000 [chn_per] => 0.19 [ttl_trd_qty] => 9709 [volume] => 1334 ) ) [PSB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24.25 [high_price] => 24.45 [low_price] => 24.25 [close_price] => 24.4 [chn_per] => 0.66 [ttl_trd_qty] => 12982 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24.25 [high_price] => 24.45 [low_price] => 24.25 [close_price] => 24.4 [chn_per] => 0.66 [ttl_trd_qty] => 12982 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24.25 [high_price] => 24.45 [low_price] => 24.25 [close_price] => 24.44 [chn_per] => 0.83 [ttl_trd_qty] => 297742 [volume] => 284760 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24.25 [high_price] => 24.53 [low_price] => 24.25 [close_price] => 24.44 [chn_per] => 0.83 [ttl_trd_qty] => 401417 [volume] => 103675 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24.25 [high_price] => 24.53 [low_price] => 24.25 [close_price] => 24.44 [chn_per] => 0.83 [ttl_trd_qty] => 401417 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24.25 [high_price] => 24.59 [low_price] => 24.25 [close_price] => 24.54 [chn_per] => 1.24 [ttl_trd_qty] => 534998 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24.25 [high_price] => 24.6 [low_price] => 24.25 [close_price] => 24.6 [chn_per] => 1.49 [ttl_trd_qty] => 561725 [volume] => 26727 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24.25 [high_price] => 24.6 [low_price] => 24.25 [close_price] => 24.6 [chn_per] => 1.49 [ttl_trd_qty] => 561725 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.7 [chn_per] => 1.9 [ttl_trd_qty] => 793106 [volume] => 231381 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.7 [chn_per] => 1.9 [ttl_trd_qty] => 793106 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.6 [chn_per] => 1.49 [ttl_trd_qty] => 932906 [volume] => 139800 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.58 [chn_per] => 1.4 [ttl_trd_qty] => 985293 [volume] => 52387 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.62 [chn_per] => 1.57 [ttl_trd_qty] => 1034174 [volume] => 48881 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.65 [chn_per] => 1.69 [ttl_trd_qty] => 1058812 [volume] => 24638 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.65 [chn_per] => 1.69 [ttl_trd_qty] => 1058812 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.54 [chn_per] => 1.24 [ttl_trd_qty] => 1081564 [volume] => 22752 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.59 [chn_per] => 1.44 [ttl_trd_qty] => 1094885 [volume] => 13321 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.59 [chn_per] => 1.44 [ttl_trd_qty] => 1094885 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.57 [chn_per] => 1.36 [ttl_trd_qty] => 1110362 [volume] => 15477 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.62 [chn_per] => 1.57 [ttl_trd_qty] => 1171474 [volume] => 61112 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.57 [chn_per] => 1.36 [ttl_trd_qty] => 1187678 [volume] => 16204 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.52 [chn_per] => 1.16 [ttl_trd_qty] => 1258525 [volume] => 70847 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.56 [chn_per] => 1.32 [ttl_trd_qty] => 1339650 [volume] => 81125 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.62 [chn_per] => 1.57 [ttl_trd_qty] => 1411846 [volume] => 72196 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24.25 [high_price] => 24.74 [low_price] => 24.25 [close_price] => 24.53 [chn_per] => 1.2 [ttl_trd_qty] => 1513738 [volume] => 101892 ) ) [PSPPROJECT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1009.9 [high_price] => 1010 [low_price] => 1004.4 [close_price] => 1009.5 [chn_per] => 0.87 [ttl_trd_qty] => 1536 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1009.9 [high_price] => 1010 [low_price] => 992 [close_price] => 992.4 [chn_per] => -0.84 [ttl_trd_qty] => 8014 [volume] => 6478 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1009.9 [high_price] => 1037.9 [low_price] => 992 [close_price] => 1036.4 [chn_per] => 3.56 [ttl_trd_qty] => 61059 [volume] => 53045 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1009.9 [high_price] => 1037.9 [low_price] => 992 [close_price] => 1036.4 [chn_per] => 3.56 [ttl_trd_qty] => 61059 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1023 [chn_per] => 2.22 [ttl_trd_qty] => 127333 [volume] => 66274 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1019 [chn_per] => 1.82 [ttl_trd_qty] => 133360 [volume] => 6027 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1019.4 [chn_per] => 1.86 [ttl_trd_qty] => 139572 [volume] => 6212 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1019.4 [chn_per] => 1.86 [ttl_trd_qty] => 139572 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1013.5 [chn_per] => 1.27 [ttl_trd_qty] => 144979 [volume] => 5407 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1021.7 [chn_per] => 2.09 [ttl_trd_qty] => 149280 [volume] => 4301 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1021.7 [chn_per] => 2.09 [ttl_trd_qty] => 151519 [volume] => 2239 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1021.7 [chn_per] => 2.09 [ttl_trd_qty] => 151519 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1019.2 [chn_per] => 1.84 [ttl_trd_qty] => 156899 [volume] => 5380 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1015 [chn_per] => 1.42 [ttl_trd_qty] => 164731 [volume] => 7832 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1012 [chn_per] => 1.12 [ttl_trd_qty] => 165468 [volume] => 737 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1020 [chn_per] => 1.92 [ttl_trd_qty] => 174101 [volume] => 8633 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1015 [chn_per] => 1.42 [ttl_trd_qty] => 174499 [volume] => 398 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1018.4 [chn_per] => 1.76 [ttl_trd_qty] => 176514 [volume] => 2015 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1018.4 [chn_per] => 1.76 [ttl_trd_qty] => 176514 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1016.9 [chn_per] => 1.61 [ttl_trd_qty] => 177972 [volume] => 1458 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1016.9 [chn_per] => 1.61 [ttl_trd_qty] => 177972 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1025.5 [chn_per] => 2.47 [ttl_trd_qty] => 189873 [volume] => 11901 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1025.5 [chn_per] => 2.47 [ttl_trd_qty] => 189873 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1036.4 [chn_per] => 3.56 [ttl_trd_qty] => 216609 [volume] => 26736 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1036.4 [chn_per] => 3.56 [ttl_trd_qty] => 216609 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1009.9 [high_price] => 1044 [low_price] => 992 [close_price] => 1031 [chn_per] => 3.02 [ttl_trd_qty] => 238312 [volume] => 21703 ) ) [PSUBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 859.3 [close_price] => 859.3 [chn_per] => 0.78 [ttl_trd_qty] => 1 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 850.01 [close_price] => 852.81 [chn_per] => 0.02 [ttl_trd_qty] => 542 [volume] => 541 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 850.01 [close_price] => 852.81 [chn_per] => 0.02 [ttl_trd_qty] => 542 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 850.01 [close_price] => 854.2 [chn_per] => 0.19 [ttl_trd_qty] => 1144 [volume] => 602 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 850.01 [close_price] => 853.98 [chn_per] => 0.16 [ttl_trd_qty] => 1213 [volume] => 69 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 850.01 [close_price] => 857.89 [chn_per] => 0.62 [ttl_trd_qty] => 22422 [volume] => 21209 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 850.01 [close_price] => 857.89 [chn_per] => 0.62 [ttl_trd_qty] => 22422 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 850.01 [close_price] => 856.6 [chn_per] => 0.47 [ttl_trd_qty] => 22600 [volume] => 178 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 850.01 [close_price] => 856.6 [chn_per] => 0.47 [ttl_trd_qty] => 22600 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 850.01 [close_price] => 858.35 [chn_per] => 0.67 [ttl_trd_qty] => 22844 [volume] => 244 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 850.01 [close_price] => 858.35 [chn_per] => 0.67 [ttl_trd_qty] => 22844 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 850.01 [close_price] => 856.5 [chn_per] => 0.46 [ttl_trd_qty] => 23183 [volume] => 339 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 859.3 [high_price] => 859.3 [low_price] => 850.01 [close_price] => 857.72 [chn_per] => 0.6 [ttl_trd_qty] => 23221 [volume] => 38 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 859.3 [high_price] => 859.5 [low_price] => 850.01 [close_price] => 857.76 [chn_per] => 0.6 [ttl_trd_qty] => 23491 [volume] => 270 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 859.3 [high_price] => 859.5 [low_price] => 850.01 [close_price] => 857.76 [chn_per] => 0.6 [ttl_trd_qty] => 23491 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 859.3 [high_price] => 859.98 [low_price] => 850.01 [close_price] => 858.47 [chn_per] => 0.69 [ttl_trd_qty] => 23592 [volume] => 101 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 859.3 [high_price] => 859.98 [low_price] => 850.01 [close_price] => 858.07 [chn_per] => 0.64 [ttl_trd_qty] => 23669 [volume] => 77 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 859.3 [high_price] => 859.98 [low_price] => 850.01 [close_price] => 858.07 [chn_per] => 0.64 [ttl_trd_qty] => 23669 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 859.3 [high_price] => 859.98 [low_price] => 850.01 [close_price] => 858.11 [chn_per] => 0.65 [ttl_trd_qty] => 23744 [volume] => 75 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 859.3 [high_price] => 859.98 [low_price] => 850.01 [close_price] => 856.93 [chn_per] => 0.51 [ttl_trd_qty] => 23768 [volume] => 24 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 859.3 [high_price] => 859.98 [low_price] => 850.01 [close_price] => 857.25 [chn_per] => 0.54 [ttl_trd_qty] => 24191 [volume] => 423 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 859.3 [high_price] => 859.98 [low_price] => 850.01 [close_price] => 857.25 [chn_per] => 0.54 [ttl_trd_qty] => 24191 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 859.3 [high_price] => 859.98 [low_price] => 850.01 [close_price] => 856.89 [chn_per] => 0.5 [ttl_trd_qty] => 24857 [volume] => 666 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 859.3 [high_price] => 859.98 [low_price] => 850.01 [close_price] => 856.08 [chn_per] => 0.41 [ttl_trd_qty] => 24915 [volume] => 58 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 859.3 [high_price] => 859.98 [low_price] => 850.01 [close_price] => 857.7 [chn_per] => 0.6 [ttl_trd_qty] => 26472 [volume] => 1557 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 859.3 [high_price] => 860 [low_price] => 850.01 [close_price] => 860 [chn_per] => 0.87 [ttl_trd_qty] => 26994 [volume] => 522 ) ) [PSUBANKADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 86.29 [high_price] => 86.29 [low_price] => 86.2 [close_price] => 86.2 [chn_per] => 0.23 [ttl_trd_qty] => 4 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 86.29 [high_price] => 86.29 [low_price] => 85.87 [close_price] => 86.06 [chn_per] => 0.07 [ttl_trd_qty] => 3206 [volume] => 3202 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 86.29 [high_price] => 86.32 [low_price] => 85.87 [close_price] => 86.24 [chn_per] => 0.28 [ttl_trd_qty] => 21138 [volume] => 17932 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 86.29 [high_price] => 86.32 [low_price] => 85.87 [close_price] => 86.24 [chn_per] => 0.28 [ttl_trd_qty] => 21138 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 86.29 [high_price] => 86.34 [low_price] => 85.87 [close_price] => 86.34 [chn_per] => 0.4 [ttl_trd_qty] => 58645 [volume] => 37507 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 86.29 [high_price] => 86.81 [low_price] => 85.87 [close_price] => 86.81 [chn_per] => 0.94 [ttl_trd_qty] => 85441 [volume] => 26796 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 86.29 [high_price] => 86.83 [low_price] => 85.87 [close_price] => 86.64 [chn_per] => 0.74 [ttl_trd_qty] => 90229 [volume] => 4788 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 86.29 [high_price] => 86.83 [low_price] => 85.87 [close_price] => 86.64 [chn_per] => 0.74 [ttl_trd_qty] => 90229 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 86.29 [high_price] => 86.83 [low_price] => 85.87 [close_price] => 86.78 [chn_per] => 0.91 [ttl_trd_qty] => 95186 [volume] => 4957 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 86.29 [high_price] => 86.83 [low_price] => 85.87 [close_price] => 86.81 [chn_per] => 0.94 [ttl_trd_qty] => 112432 [volume] => 17246 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 86.29 [high_price] => 86.83 [low_price] => 85.87 [close_price] => 86.75 [chn_per] => 0.87 [ttl_trd_qty] => 115718 [volume] => 3286 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 86.29 [high_price] => 86.83 [low_price] => 85.87 [close_price] => 86.75 [chn_per] => 0.87 [ttl_trd_qty] => 115718 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 86.29 [high_price] => 86.83 [low_price] => 85.87 [close_price] => 86.8 [chn_per] => 0.93 [ttl_trd_qty] => 130433 [volume] => 14715 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 86.29 [high_price] => 86.9 [low_price] => 85.87 [close_price] => 86.87 [chn_per] => 1.01 [ttl_trd_qty] => 130670 [volume] => 237 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 86.29 [high_price] => 87.04 [low_price] => 85.87 [close_price] => 86.88 [chn_per] => 1.02 [ttl_trd_qty] => 134230 [volume] => 3560 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 86.29 [high_price] => 87.04 [low_price] => 85.87 [close_price] => 86.87 [chn_per] => 1.01 [ttl_trd_qty] => 139231 [volume] => 5001 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 86.29 [high_price] => 87.04 [low_price] => 85.87 [close_price] => 86.66 [chn_per] => 0.77 [ttl_trd_qty] => 141837 [volume] => 2606 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 86.29 [high_price] => 87.04 [low_price] => 85.87 [close_price] => 86.74 [chn_per] => 0.86 [ttl_trd_qty] => 171592 [volume] => 29755 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 86.29 [high_price] => 87.04 [low_price] => 85.87 [close_price] => 86.74 [chn_per] => 0.86 [ttl_trd_qty] => 171592 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 86.29 [high_price] => 87.04 [low_price] => 85.87 [close_price] => 86.69 [chn_per] => 0.8 [ttl_trd_qty] => 194468 [volume] => 22876 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 86.29 [high_price] => 87.04 [low_price] => 85.87 [close_price] => 86.69 [chn_per] => 0.8 [ttl_trd_qty] => 194468 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 86.29 [high_price] => 87.04 [low_price] => 85.87 [close_price] => 86.75 [chn_per] => 0.87 [ttl_trd_qty] => 197727 [volume] => 3259 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 86.29 [high_price] => 87.04 [low_price] => 85.87 [close_price] => 86.75 [chn_per] => 0.87 [ttl_trd_qty] => 197727 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 86.29 [high_price] => 87.04 [low_price] => 85.87 [close_price] => 87.03 [chn_per] => 1.2 [ttl_trd_qty] => 203573 [volume] => 5846 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 86.29 [high_price] => 87.04 [low_price] => 85.87 [close_price] => 87.03 [chn_per] => 1.2 [ttl_trd_qty] => 203573 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 86.29 [high_price] => 87.05 [low_price] => 85.87 [close_price] => 87.05 [chn_per] => 1.22 [ttl_trd_qty] => 225632 [volume] => 22059 ) ) [PSUBNKBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.26 [chn_per] => 0.18 [ttl_trd_qty] => 46140 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.09 [chn_per] => 0 [ttl_trd_qty] => 156324 [volume] => 110184 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.26 [chn_per] => 0.18 [ttl_trd_qty] => 202522 [volume] => 46198 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.26 [chn_per] => 0.18 [ttl_trd_qty] => 202522 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.31 [chn_per] => 0.23 [ttl_trd_qty] => 322427 [volume] => 119905 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.81 [chn_per] => 0.76 [ttl_trd_qty] => 447203 [volume] => 124776 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.6 [chn_per] => 0.54 [ttl_trd_qty] => 531507 [volume] => 84304 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.6 [chn_per] => 0.54 [ttl_trd_qty] => 531507 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.8 [chn_per] => 0.75 [ttl_trd_qty] => 593581 [volume] => 62074 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.85 [chn_per] => 0.8 [ttl_trd_qty] => 618395 [volume] => 24814 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.79 [chn_per] => 0.74 [ttl_trd_qty] => 682277 [volume] => 63882 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.79 [chn_per] => 0.74 [ttl_trd_qty] => 682277 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.84 [chn_per] => 0.79 [ttl_trd_qty] => 725915 [volume] => 43638 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.9 [chn_per] => 0.85 [ttl_trd_qty] => 914742 [volume] => 188827 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.77 [chn_per] => 0.72 [ttl_trd_qty] => 938982 [volume] => 24240 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.73 [chn_per] => 0.67 [ttl_trd_qty] => 951992 [volume] => 13010 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.73 [chn_per] => 0.67 [ttl_trd_qty] => 967207 [volume] => 15215 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.68 [chn_per] => 0.62 [ttl_trd_qty] => 1097283 [volume] => 130076 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.68 [chn_per] => 0.62 [ttl_trd_qty] => 1097283 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.7 [chn_per] => 0.64 [ttl_trd_qty] => 1930607 [volume] => 833324 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.7 [chn_per] => 0.64 [ttl_trd_qty] => 1930607 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.8 [chn_per] => 0.75 [ttl_trd_qty] => 2003746 [volume] => 73139 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.8 [chn_per] => 0.75 [ttl_trd_qty] => 2003746 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.99 [chn_per] => 0.95 [ttl_trd_qty] => 2290113 [volume] => 286367 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.99 [chn_per] => 0.95 [ttl_trd_qty] => 2290113 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 96.4 [high_price] => 96.4 [low_price] => 93.2 [close_price] => 95.8 [chn_per] => 0.75 [ttl_trd_qty] => 2524933 [volume] => 234820 ) ) [PSUBNKIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 86.39 [high_price] => 86.69 [low_price] => 86.39 [close_price] => 86.46 [chn_per] => 0.08 [ttl_trd_qty] => 1219 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 86.39 [high_price] => 86.69 [low_price] => 86.1 [close_price] => 86.28 [chn_per] => -0.13 [ttl_trd_qty] => 5644 [volume] => 4425 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 86.39 [high_price] => 86.69 [low_price] => 86.1 [close_price] => 86.44 [chn_per] => 0.06 [ttl_trd_qty] => 9029 [volume] => 3385 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 86.39 [high_price] => 86.69 [low_price] => 86.1 [close_price] => 86.44 [chn_per] => 0.06 [ttl_trd_qty] => 9029 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 86.39 [high_price] => 86.7 [low_price] => 86.1 [close_price] => 86.65 [chn_per] => 0.3 [ttl_trd_qty] => 47701 [volume] => 38672 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 86.39 [high_price] => 87.15 [low_price] => 86.1 [close_price] => 87.15 [chn_per] => 0.88 [ttl_trd_qty] => 69844 [volume] => 22143 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 86.39 [high_price] => 87.15 [low_price] => 86.1 [close_price] => 86.96 [chn_per] => 0.66 [ttl_trd_qty] => 77078 [volume] => 7234 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 86.39 [high_price] => 87.15 [low_price] => 86.1 [close_price] => 86.96 [chn_per] => 0.66 [ttl_trd_qty] => 77078 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 86.39 [high_price] => 87.15 [low_price] => 86.1 [close_price] => 87.1 [chn_per] => 0.82 [ttl_trd_qty] => 110487 [volume] => 33409 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 86.39 [high_price] => 87.23 [low_price] => 86.1 [close_price] => 87.16 [chn_per] => 0.89 [ttl_trd_qty] => 115815 [volume] => 5328 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 86.39 [high_price] => 87.23 [low_price] => 86.1 [close_price] => 87.07 [chn_per] => 0.79 [ttl_trd_qty] => 121323 [volume] => 5508 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 86.39 [high_price] => 87.23 [low_price] => 86.1 [close_price] => 87.07 [chn_per] => 0.79 [ttl_trd_qty] => 121323 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 86.39 [high_price] => 87.23 [low_price] => 86.1 [close_price] => 87.12 [chn_per] => 0.85 [ttl_trd_qty] => 174675 [volume] => 53352 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 86.39 [high_price] => 87.35 [low_price] => 86.1 [close_price] => 87.17 [chn_per] => 0.9 [ttl_trd_qty] => 177762 [volume] => 3087 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 86.39 [high_price] => 87.35 [low_price] => 86.1 [close_price] => 87.17 [chn_per] => 0.9 [ttl_trd_qty] => 195946 [volume] => 18184 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 86.39 [high_price] => 87.35 [low_price] => 86.1 [close_price] => 87.15 [chn_per] => 0.88 [ttl_trd_qty] => 207261 [volume] => 11315 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 86.39 [high_price] => 87.35 [low_price] => 86.1 [close_price] => 87.13 [chn_per] => 0.86 [ttl_trd_qty] => 210013 [volume] => 2752 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 86.39 [high_price] => 87.35 [low_price] => 86.1 [close_price] => 87.11 [chn_per] => 0.83 [ttl_trd_qty] => 229082 [volume] => 19069 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 86.39 [high_price] => 87.35 [low_price] => 86.1 [close_price] => 87.11 [chn_per] => 0.83 [ttl_trd_qty] => 229082 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 86.39 [high_price] => 87.35 [low_price] => 86.1 [close_price] => 86.91 [chn_per] => 0.6 [ttl_trd_qty] => 261824 [volume] => 32742 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 86.39 [high_price] => 87.35 [low_price] => 86.1 [close_price] => 86.91 [chn_per] => 0.6 [ttl_trd_qty] => 261824 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 86.39 [high_price] => 87.35 [low_price] => 86.1 [close_price] => 87.06 [chn_per] => 0.78 [ttl_trd_qty] => 266546 [volume] => 4722 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 86.39 [high_price] => 87.35 [low_price] => 86.1 [close_price] => 87.06 [chn_per] => 0.78 [ttl_trd_qty] => 266546 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 86.39 [high_price] => 87.35 [low_price] => 86.1 [close_price] => 87.28 [chn_per] => 1.03 [ttl_trd_qty] => 305413 [volume] => 38867 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 86.39 [high_price] => 87.35 [low_price] => 86.1 [close_price] => 87.28 [chn_per] => 1.03 [ttl_trd_qty] => 305413 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 86.39 [high_price] => 87.5 [low_price] => 86.1 [close_price] => 87.5 [chn_per] => 1.28 [ttl_trd_qty] => 354739 [volume] => 49326 ) ) [PTC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 180.99 [high_price] => 181.8 [low_price] => 180.99 [close_price] => 181.74 [chn_per] => 0.42 [ttl_trd_qty] => 6159 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 180.99 [high_price] => 181.8 [low_price] => 180.99 [close_price] => 181.74 [chn_per] => 0.42 [ttl_trd_qty] => 6159 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 181.03 [chn_per] => 0.03 [ttl_trd_qty] => 87727 [volume] => 81568 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 181.31 [chn_per] => 0.18 [ttl_trd_qty] => 105626 [volume] => 17899 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 181.31 [chn_per] => 0.18 [ttl_trd_qty] => 105626 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 181.75 [chn_per] => 0.43 [ttl_trd_qty] => 151093 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 181.2 [chn_per] => 0.12 [ttl_trd_qty] => 165876 [volume] => 14783 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 181.2 [chn_per] => 0.12 [ttl_trd_qty] => 165876 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 180.92 [chn_per] => -0.03 [ttl_trd_qty] => 179515 [volume] => 13639 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 180.92 [chn_per] => -0.03 [ttl_trd_qty] => 179515 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 180.61 [chn_per] => -0.2 [ttl_trd_qty] => 193497 [volume] => 13982 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 180.69 [chn_per] => -0.16 [ttl_trd_qty] => 198135 [volume] => 4638 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 180.63 [chn_per] => -0.19 [ttl_trd_qty] => 211729 [volume] => 13594 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 180.38 [chn_per] => -0.33 [ttl_trd_qty] => 216922 [volume] => 5193 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180.34 [close_price] => 180.38 [chn_per] => -0.33 [ttl_trd_qty] => 216922 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180 [close_price] => 180.1 [chn_per] => -0.49 [ttl_trd_qty] => 257290 [volume] => 40368 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180 [close_price] => 180.2 [chn_per] => -0.43 [ttl_trd_qty] => 261960 [volume] => 4670 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180 [close_price] => 180.2 [chn_per] => -0.43 [ttl_trd_qty] => 261960 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180 [close_price] => 180.17 [chn_per] => -0.45 [ttl_trd_qty] => 267726 [volume] => 5766 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180 [close_price] => 180.17 [chn_per] => -0.45 [ttl_trd_qty] => 280589 [volume] => 12863 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 180 [close_price] => 180.24 [chn_per] => -0.41 [ttl_trd_qty] => 287452 [volume] => 6863 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 178.5 [close_price] => 178.95 [chn_per] => -1.12 [ttl_trd_qty] => 435226 [volume] => 147774 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 178.3 [close_price] => 178.5 [chn_per] => -1.37 [ttl_trd_qty] => 487707 [volume] => 52481 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 178.3 [close_price] => 178.67 [chn_per] => -1.28 [ttl_trd_qty] => 541063 [volume] => 53356 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 180.99 [high_price] => 182.5 [low_price] => 177.94 [close_price] => 178.6 [chn_per] => -1.32 [ttl_trd_qty] => 629935 [volume] => 88872 ) ) [PTCIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 17331 [high_price] => 17550 [low_price] => 17294 [close_price] => 17497 [chn_per] => 2.03 [ttl_trd_qty] => 389 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 17331 [high_price] => 17550 [low_price] => 17240 [close_price] => 17242 [chn_per] => 0.54 [ttl_trd_qty] => 1501 [volume] => 1112 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17239 [chn_per] => 0.52 [ttl_trd_qty] => 1896 [volume] => 395 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17269 [chn_per] => 0.7 [ttl_trd_qty] => 2055 [volume] => 159 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17333 [chn_per] => 1.07 [ttl_trd_qty] => 2730 [volume] => 675 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17304 [chn_per] => 0.9 [ttl_trd_qty] => 3137 [volume] => 407 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17304 [chn_per] => 0.9 [ttl_trd_qty] => 3137 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17299 [chn_per] => 0.87 [ttl_trd_qty] => 3266 [volume] => 129 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17276 [chn_per] => 0.74 [ttl_trd_qty] => 3431 [volume] => 165 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17287 [chn_per] => 0.8 [ttl_trd_qty] => 3514 [volume] => 83 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17293 [chn_per] => 0.84 [ttl_trd_qty] => 3758 [volume] => 244 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17293 [chn_per] => 0.84 [ttl_trd_qty] => 3758 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17292 [chn_per] => 0.83 [ttl_trd_qty] => 3842 [volume] => 84 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17269 [chn_per] => 0.7 [ttl_trd_qty] => 3966 [volume] => 124 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17269 [chn_per] => 0.7 [ttl_trd_qty] => 3966 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17224 [chn_per] => 0.44 [ttl_trd_qty] => 4318 [volume] => 352 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17224 [chn_per] => 0.44 [ttl_trd_qty] => 4318 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17285 [chn_per] => 0.79 [ttl_trd_qty] => 4660 [volume] => 342 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17285 [chn_per] => 0.79 [ttl_trd_qty] => 4660 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17287 [chn_per] => 0.8 [ttl_trd_qty] => 4729 [volume] => 69 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17287 [chn_per] => 0.8 [ttl_trd_qty] => 4729 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17335 [chn_per] => 1.08 [ttl_trd_qty] => 5226 [volume] => 497 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17344 [chn_per] => 1.14 [ttl_trd_qty] => 5424 [volume] => 198 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17344 [chn_per] => 1.14 [ttl_trd_qty] => 5424 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17382 [chn_per] => 1.36 [ttl_trd_qty] => 8047 [volume] => 2623 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 17331 [high_price] => 17550 [low_price] => 17195 [close_price] => 17355 [chn_per] => 1.2 [ttl_trd_qty] => 9166 [volume] => 1119 ) ) [PTL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.85 [close_price] => 42.85 [chn_per] => 0.97 [ttl_trd_qty] => 29 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.85 [close_price] => 42.85 [chn_per] => 0.14 [ttl_trd_qty] => 29 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.35 [close_price] => 42.47 [chn_per] => 0.07 [ttl_trd_qty] => 2363 [volume] => 2334 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.35 [close_price] => 42.5 [chn_per] => 0.14 [ttl_trd_qty] => 3634 [volume] => 1271 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.35 [close_price] => 42.5 [chn_per] => -0.14 [ttl_trd_qty] => 3634 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 42.85 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0.05 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.17 [close_price] => 42.55 [chn_per] => 0.26 [ttl_trd_qty] => 7286 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.17 [close_price] => 42.47 [chn_per] => 0.07 [ttl_trd_qty] => 7578 [volume] => 292 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.17 [close_price] => 42.47 [chn_per] => 0.07 [ttl_trd_qty] => 7578 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.17 [close_price] => 42.38 [chn_per] => -0.09 [ttl_trd_qty] => 9660 [volume] => 2082 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.17 [close_price] => 42.38 [chn_per] => -0.14 [ttl_trd_qty] => 9660 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.17 [close_price] => 42.26 [chn_per] => -0.42 [ttl_trd_qty] => 10446 [volume] => 786 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.1 [chn_per] => -0.42 [ttl_trd_qty] => 12037 [volume] => 1591 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.21 [chn_per] => -0.19 [ttl_trd_qty] => 13194 [volume] => 1157 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.23 [chn_per] => -0.49 [ttl_trd_qty] => 13195 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.23 [chn_per] => -0.14 [ttl_trd_qty] => 13195 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.38 [chn_per] => -0.14 [ttl_trd_qty] => 13855 [volume] => 660 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.34 [chn_per] => -0.24 [ttl_trd_qty] => 14110 [volume] => 255 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.34 [chn_per] => -0.24 [ttl_trd_qty] => 14110 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.35 [chn_per] => -0.21 [ttl_trd_qty] => 14151 [volume] => 41 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.34 [chn_per] => -0.24 [ttl_trd_qty] => 15927 [volume] => 1776 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.56 [chn_per] => 0.28 [ttl_trd_qty] => 16213 [volume] => 286 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.51 [chn_per] => 0.21 [ttl_trd_qty] => 16974 [volume] => 761 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.36 [chn_per] => -0.21 [ttl_trd_qty] => 17694 [volume] => 720 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.52 [chn_per] => -0.21 [ttl_trd_qty] => 18681 [volume] => 987 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 42.85 [high_price] => 42.85 [low_price] => 42.1 [close_price] => 42.48 [chn_per] => 0.09 [ttl_trd_qty] => 25180 [volume] => 6499 ) ) [PUNJABCHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1099.9 [high_price] => 1110 [low_price] => 1099.9 [close_price] => 1105 [chn_per] => 2.72 [ttl_trd_qty] => 795 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1099.9 [high_price] => 1172.5 [low_price] => 1099.9 [close_price] => 1130.3 [chn_per] => 5.08 [ttl_trd_qty] => 28900 [volume] => 28105 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1099.9 [high_price] => 1172.5 [low_price] => 1099.9 [close_price] => 1143.1 [chn_per] => 6.27 [ttl_trd_qty] => 42675 [volume] => 13775 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1099.9 [high_price] => 1172.5 [low_price] => 1099.9 [close_price] => 1143.1 [chn_per] => 5.17 [ttl_trd_qty] => 47720 [volume] => 5045 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1099.9 [high_price] => 1172.5 [low_price] => 1099.9 [close_price] => 1130 [chn_per] => 5.05 [ttl_trd_qty] => 51101 [volume] => 3381 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1099.9 [high_price] => 1172.5 [low_price] => 1099.9 [close_price] => 1170 [chn_per] => 5.05 [ttl_trd_qty] => 51101 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1099.9 [close_price] => 1157.6 [chn_per] => 7.61 [ttl_trd_qty] => 78547 [volume] => 27446 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1099.9 [close_price] => 1157.6 [chn_per] => 7.76 [ttl_trd_qty] => 84338 [volume] => 5791 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1099.9 [close_price] => 1149.2 [chn_per] => 7.76 [ttl_trd_qty] => 84338 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1099.9 [close_price] => 1142.2 [chn_per] => 6.18 [ttl_trd_qty] => 90281 [volume] => 5943 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1099.9 [close_price] => 1136.8 [chn_per] => 6.18 [ttl_trd_qty] => 90281 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1099.9 [close_price] => 1136.8 [chn_per] => 5.05 [ttl_trd_qty] => 95327 [volume] => 5046 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1099.9 [close_price] => 1115 [chn_per] => 3.65 [ttl_trd_qty] => 102723 [volume] => 7396 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1099.9 [close_price] => 1118.9 [chn_per] => 4.02 [ttl_trd_qty] => 106484 [volume] => 3761 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1099.9 [close_price] => 1103.8 [chn_per] => 2.61 [ttl_trd_qty] => 110123 [volume] => 3639 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1092.7 [close_price] => 1098 [chn_per] => 2.61 [ttl_trd_qty] => 110123 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1092.7 [close_price] => 1108.7 [chn_per] => 3.07 [ttl_trd_qty] => 117567 [volume] => 7444 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1085 [close_price] => 1091.9 [chn_per] => 1.51 [ttl_trd_qty] => 121970 [volume] => 4403 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1085 [close_price] => 1091.9 [chn_per] => 1.57 [ttl_trd_qty] => 122566 [volume] => 596 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1085 [close_price] => 1092 [chn_per] => 1.52 [ttl_trd_qty] => 123107 [volume] => 541 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1085 [close_price] => 1092 [chn_per] => 1.52 [ttl_trd_qty] => 123107 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1085 [close_price] => 1089.3 [chn_per] => 1.26 [ttl_trd_qty] => 126836 [volume] => 3729 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1085 [close_price] => 1089.3 [chn_per] => 0.65 [ttl_trd_qty] => 132626 [volume] => 5790 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1075 [close_price] => 1081 [chn_per] => 0.49 [ttl_trd_qty] => 134172 [volume] => 1546 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1075 [close_price] => 1081 [chn_per] => 0.49 [ttl_trd_qty] => 134172 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1099.9 [high_price] => 1175 [low_price] => 1060 [close_price] => 1078.9 [chn_per] => 0.3 [ttl_trd_qty] => 147191 [volume] => 13019 ) ) [PURVA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 217.18 [chn_per] => 0.87 [ttl_trd_qty] => 79 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 217.18 [chn_per] => 0.87 [ttl_trd_qty] => 79 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 215.33 [chn_per] => 0.01 [ttl_trd_qty] => 3270 [volume] => 3191 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 214.5 [chn_per] => -0.38 [ttl_trd_qty] => 12546 [volume] => 9276 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 214.23 [chn_per] => -0.5 [ttl_trd_qty] => 14908 [volume] => 2362 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 215.95 [chn_per] => 0.3 [ttl_trd_qty] => 18494 [volume] => 3586 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 215.95 [chn_per] => 0.3 [ttl_trd_qty] => 18494 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 216.19 [chn_per] => 0.41 [ttl_trd_qty] => 21434 [volume] => 2940 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 216.19 [chn_per] => 0.41 [ttl_trd_qty] => 21434 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 214.98 [chn_per] => -0.15 [ttl_trd_qty] => 23726 [volume] => 2292 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 215.24 [chn_per] => -0.03 [ttl_trd_qty] => 26770 [volume] => 3044 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 214.9 [chn_per] => -0.19 [ttl_trd_qty] => 28983 [volume] => 2213 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 215.46 [chn_per] => 0.07 [ttl_trd_qty] => 31706 [volume] => 2723 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 215 [chn_per] => -0.14 [ttl_trd_qty] => 32574 [volume] => 868 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 214.86 [chn_per] => -0.21 [ttl_trd_qty] => 33080 [volume] => 506 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 215.23 [chn_per] => -0.04 [ttl_trd_qty] => 34325 [volume] => 1245 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 215.39 [chn_per] => 0.04 [ttl_trd_qty] => 35500 [volume] => 1175 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 216.15 [chn_per] => 0.39 [ttl_trd_qty] => 37784 [volume] => 2284 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 216 [chn_per] => 0.32 [ttl_trd_qty] => 38957 [volume] => 1173 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 216 [chn_per] => 0.32 [ttl_trd_qty] => 38957 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 215.43 [chn_per] => 0.06 [ttl_trd_qty] => 49281 [volume] => 10324 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 215.43 [chn_per] => 0.06 [ttl_trd_qty] => 49281 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 215.07 [chn_per] => -0.11 [ttl_trd_qty] => 53576 [volume] => 4295 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 215.83 [chn_per] => 0.24 [ttl_trd_qty] => 54065 [volume] => 489 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 216.34 [chn_per] => 0.48 [ttl_trd_qty] => 58448 [volume] => 4383 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 213.64 [high_price] => 217.31 [low_price] => 213.64 [close_price] => 216.98 [chn_per] => 0.78 [ttl_trd_qty] => 71566 [volume] => 13118 ) ) [PVP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 29.47 [high_price] => 29.82 [low_price] => 29.3 [close_price] => 29.82 [chn_per] => 0.54 [ttl_trd_qty] => 1408 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.47 [high_price] => 30.27 [low_price] => 29.3 [close_price] => 29.93 [chn_per] => 0.91 [ttl_trd_qty] => 33114 [volume] => 31706 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.98 [chn_per] => 1.08 [ttl_trd_qty] => 60411 [volume] => 27297 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 30.09 [chn_per] => 1.45 [ttl_trd_qty] => 69268 [volume] => 8857 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.7 [chn_per] => 0.13 [ttl_trd_qty] => 87370 [volume] => 18102 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.79 [chn_per] => 0.44 [ttl_trd_qty] => 92668 [volume] => 5298 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.68 [chn_per] => 0.07 [ttl_trd_qty] => 97462 [volume] => 4794 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.9 [chn_per] => 0.81 [ttl_trd_qty] => 120272 [volume] => 22810 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.9 [chn_per] => 0.81 [ttl_trd_qty] => 120272 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.87 [chn_per] => 0.71 [ttl_trd_qty] => 121361 [volume] => 1089 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.96 [chn_per] => 1.01 [ttl_trd_qty] => 122035 [volume] => 674 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.78 [chn_per] => 0.4 [ttl_trd_qty] => 124254 [volume] => 2219 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.78 [chn_per] => 0.4 [ttl_trd_qty] => 124254 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.6 [chn_per] => -0.2 [ttl_trd_qty] => 139534 [volume] => 15280 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.59 [chn_per] => -0.24 [ttl_trd_qty] => 142187 [volume] => 2653 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.52 [chn_per] => -0.47 [ttl_trd_qty] => 143926 [volume] => 1739 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.62 [chn_per] => -0.13 [ttl_trd_qty] => 153192 [volume] => 9266 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.42 [chn_per] => -0.81 [ttl_trd_qty] => 170352 [volume] => 17160 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.42 [chn_per] => -0.81 [ttl_trd_qty] => 170352 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.54 [chn_per] => -0.4 [ttl_trd_qty] => 172285 [volume] => 1933 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.61 [chn_per] => -0.17 [ttl_trd_qty] => 173673 [volume] => 1388 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.58 [chn_per] => -0.27 [ttl_trd_qty] => 177779 [volume] => 4106 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.58 [chn_per] => -0.27 [ttl_trd_qty] => 177779 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.48 [chn_per] => -0.61 [ttl_trd_qty] => 182743 [volume] => 4964 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.3 [close_price] => 29.48 [chn_per] => -0.61 [ttl_trd_qty] => 182743 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.47 [high_price] => 30.32 [low_price] => 29.21 [close_price] => 29.85 [chn_per] => 0.64 [ttl_trd_qty] => 230478 [volume] => 47735 ) ) [PVRINOX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 962 [high_price] => 975.95 [low_price] => 962 [close_price] => 974.15 [chn_per] => 1.3 [ttl_trd_qty] => 2965 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 962 [high_price] => 975.95 [low_price] => 962 [close_price] => 974.15 [chn_per] => 1.3 [ttl_trd_qty] => 2965 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 962 [high_price] => 988.95 [low_price] => 962 [close_price] => 985 [chn_per] => 2.43 [ttl_trd_qty] => 42752 [volume] => 39787 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 962 [high_price] => 988.95 [low_price] => 962 [close_price] => 985 [chn_per] => 2.43 [ttl_trd_qty] => 42752 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 962 [high_price] => 994.5 [low_price] => 962 [close_price] => 988.15 [chn_per] => 2.76 [ttl_trd_qty] => 82578 [volume] => 39826 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 962 [high_price] => 994.5 [low_price] => 962 [close_price] => 988.15 [chn_per] => 2.76 [ttl_trd_qty] => 82578 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 962 [high_price] => 994.8 [low_price] => 962 [close_price] => 994.3 [chn_per] => 3.4 [ttl_trd_qty] => 100631 [volume] => 18053 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 962 [high_price] => 994.8 [low_price] => 962 [close_price] => 992.65 [chn_per] => 3.22 [ttl_trd_qty] => 122056 [volume] => 21425 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 962 [high_price] => 994.8 [low_price] => 962 [close_price] => 992.65 [chn_per] => 3.22 [ttl_trd_qty] => 122056 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 993.95 [chn_per] => 3.36 [ttl_trd_qty] => 143303 [volume] => 21247 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 993.35 [chn_per] => 3.3 [ttl_trd_qty] => 148202 [volume] => 4899 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 991.4 [chn_per] => 3.09 [ttl_trd_qty] => 182132 [volume] => 33930 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 991.4 [chn_per] => 3.09 [ttl_trd_qty] => 182132 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 980 [chn_per] => 1.91 [ttl_trd_qty] => 222343 [volume] => 40211 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 980.5 [chn_per] => 1.96 [ttl_trd_qty] => 224735 [volume] => 2392 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 985 [chn_per] => 2.43 [ttl_trd_qty] => 231752 [volume] => 7017 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 983.5 [chn_per] => 2.27 [ttl_trd_qty] => 242482 [volume] => 10730 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 979.85 [chn_per] => 1.89 [ttl_trd_qty] => 246780 [volume] => 4298 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 979.85 [chn_per] => 1.89 [ttl_trd_qty] => 246780 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 983 [chn_per] => 2.22 [ttl_trd_qty] => 256415 [volume] => 9635 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 982.7 [chn_per] => 2.19 [ttl_trd_qty] => 260096 [volume] => 3681 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 981.4 [chn_per] => 2.05 [ttl_trd_qty] => 262405 [volume] => 2309 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 981.2 [chn_per] => 2.03 [ttl_trd_qty] => 265230 [volume] => 2825 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 981.35 [chn_per] => 2.05 [ttl_trd_qty] => 266078 [volume] => 848 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 977.25 [chn_per] => 1.62 [ttl_trd_qty] => 288606 [volume] => 22528 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 962 [high_price] => 995 [low_price] => 962 [close_price] => 977.25 [chn_per] => 1.62 [ttl_trd_qty] => 288606 [volume] => 0 ) ) [PVSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 90.22 [high_price] => 0 [low_price] => 0 [close_price] => 92 [chn_per] => 1.98 [ttl_trd_qty] => 16062 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 91.41 [close_price] => 92.48 [chn_per] => 0.89 [ttl_trd_qty] => 1115 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 91.41 [close_price] => 92.06 [chn_per] => 0.89 [ttl_trd_qty] => 1115 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90.21 [close_price] => 91.37 [chn_per] => -0.32 [ttl_trd_qty] => 6665 [volume] => 5550 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90.1 [close_price] => 90.68 [chn_per] => -0.32 [ttl_trd_qty] => 6665 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90.1 [close_price] => 90.68 [chn_per] => -0.98 [ttl_trd_qty] => 9597 [volume] => 2932 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90.1 [close_price] => 90.72 [chn_per] => -1.27 [ttl_trd_qty] => 9756 [volume] => 159 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90.1 [close_price] => 90.72 [chn_per] => -1.7 [ttl_trd_qty] => 12542 [volume] => 2786 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 90.47 [chn_per] => -1.3 [ttl_trd_qty] => 13797 [volume] => 1255 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 90.47 [chn_per] => -1.27 [ttl_trd_qty] => 14517 [volume] => 720 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 90.87 [chn_per] => -1.27 [ttl_trd_qty] => 14517 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 90.86 [chn_per] => -0.86 [ttl_trd_qty] => 15100 [volume] => 583 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 90.94 [chn_per] => -0.79 [ttl_trd_qty] => 15570 [volume] => 470 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 90.9 [chn_per] => -0.83 [ttl_trd_qty] => 16608 [volume] => 1038 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 90.9 [chn_per] => -0.83 [ttl_trd_qty] => 16608 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 91.12 [chn_per] => -0.59 [ttl_trd_qty] => 16761 [volume] => 153 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 90.67 [chn_per] => -0.59 [ttl_trd_qty] => 16761 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 90.67 [chn_per] => -0.79 [ttl_trd_qty] => 17235 [volume] => 474 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 91.59 [chn_per] => -0.08 [ttl_trd_qty] => 19688 [volume] => 2453 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 91.59 [chn_per] => -0.72 [ttl_trd_qty] => 19917 [volume] => 229 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 90.61 [chn_per] => -1.15 [ttl_trd_qty] => 20194 [volume] => 277 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 91.27 [chn_per] => -0.52 [ttl_trd_qty] => 20292 [volume] => 98 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 91.28 [chn_per] => -0.41 [ttl_trd_qty] => 20473 [volume] => 181 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 92.4 [chn_per] => 0.59 [ttl_trd_qty] => 25201 [volume] => 4728 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 91.93 [high_price] => 92.48 [low_price] => 90 [close_price] => 92.25 [chn_per] => 0.59 [ttl_trd_qty] => 25516 [volume] => 315 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 91.93 [high_price] => 93.7 [low_price] => 90 [close_price] => 92.9 [chn_per] => 1.35 [ttl_trd_qty] => 29395 [volume] => 3879 ) ) [PVTBANIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 28.24 [high_price] => 28.4 [low_price] => 28.14 [close_price] => 28.23 [chn_per] => -0.04 [ttl_trd_qty] => 11748 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 28.24 [high_price] => 28.4 [low_price] => 28.14 [close_price] => 28.18 [chn_per] => -0.21 [ttl_trd_qty] => 187138 [volume] => 175390 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 28.24 [high_price] => 28.4 [low_price] => 28.14 [close_price] => 28.22 [chn_per] => -0.07 [ttl_trd_qty] => 1204029 [volume] => 1016891 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 28.24 [high_price] => 28.4 [low_price] => 28.14 [close_price] => 28.26 [chn_per] => 0.07 [ttl_trd_qty] => 1831438 [volume] => 627409 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 28.24 [high_price] => 28.4 [low_price] => 28.14 [close_price] => 28.29 [chn_per] => 0.18 [ttl_trd_qty] => 1924383 [volume] => 92945 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 28.24 [high_price] => 28.4 [low_price] => 28.14 [close_price] => 28.29 [chn_per] => 0.18 [ttl_trd_qty] => 1924383 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 28.24 [high_price] => 28.4 [low_price] => 28.14 [close_price] => 28.26 [chn_per] => 0.07 [ttl_trd_qty] => 2000689 [volume] => 76306 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 28.24 [high_price] => 28.4 [low_price] => 28.14 [close_price] => 28.28 [chn_per] => 0.14 [ttl_trd_qty] => 2032406 [volume] => 31717 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 28.24 [high_price] => 28.4 [low_price] => 28.14 [close_price] => 28.28 [chn_per] => 0.14 [ttl_trd_qty] => 2032406 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 28.24 [high_price] => 28.4 [low_price] => 28.14 [close_price] => 28.34 [chn_per] => 0.35 [ttl_trd_qty] => 2116156 [volume] => 83750 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 28.24 [high_price] => 28.4 [low_price] => 28.14 [close_price] => 28.34 [chn_per] => 0.35 [ttl_trd_qty] => 2116156 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 28.24 [high_price] => 28.4 [low_price] => 28.14 [close_price] => 28.39 [chn_per] => 0.53 [ttl_trd_qty] => 2133902 [volume] => 17746 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28.24 [high_price] => 28.43 [low_price] => 28.14 [close_price] => 28.43 [chn_per] => 0.67 [ttl_trd_qty] => 2145176 [volume] => 11274 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28.24 [high_price] => 28.46 [low_price] => 28.14 [close_price] => 28.46 [chn_per] => 0.78 [ttl_trd_qty] => 2247081 [volume] => 101905 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28.24 [high_price] => 28.5 [low_price] => 28.14 [close_price] => 28.4 [chn_per] => 0.57 [ttl_trd_qty] => 2273823 [volume] => 26742 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28.24 [high_price] => 28.5 [low_price] => 28.14 [close_price] => 28.4 [chn_per] => 0.57 [ttl_trd_qty] => 2273823 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28.24 [high_price] => 28.5 [low_price] => 28.14 [close_price] => 28.44 [chn_per] => 0.71 [ttl_trd_qty] => 2307232 [volume] => 33409 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28.24 [high_price] => 28.5 [low_price] => 28.14 [close_price] => 28.41 [chn_per] => 0.6 [ttl_trd_qty] => 2615183 [volume] => 307951 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28.24 [high_price] => 28.52 [low_price] => 28.14 [close_price] => 28.49 [chn_per] => 0.89 [ttl_trd_qty] => 2672430 [volume] => 57247 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28.24 [high_price] => 28.52 [low_price] => 28.14 [close_price] => 28.46 [chn_per] => 0.78 [ttl_trd_qty] => 2907463 [volume] => 235033 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28.24 [high_price] => 28.52 [low_price] => 28.14 [close_price] => 28.46 [chn_per] => 0.78 [ttl_trd_qty] => 2907463 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28.24 [high_price] => 28.52 [low_price] => 28.14 [close_price] => 28.48 [chn_per] => 0.85 [ttl_trd_qty] => 3000308 [volume] => 92845 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28.24 [high_price] => 28.52 [low_price] => 28.14 [close_price] => 28.42 [chn_per] => 0.64 [ttl_trd_qty] => 3074313 [volume] => 74005 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28.24 [high_price] => 28.54 [low_price] => 28.14 [close_price] => 28.51 [chn_per] => 0.96 [ttl_trd_qty] => 3155648 [volume] => 81335 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28.24 [high_price] => 28.54 [low_price] => 28.14 [close_price] => 28.51 [chn_per] => 0.96 [ttl_trd_qty] => 3155648 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28.24 [high_price] => 28.54 [low_price] => 28.14 [close_price] => 28.43 [chn_per] => 0.67 [ttl_trd_qty] => 3839392 [volume] => 683744 ) ) [PVTBANKADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 28.27 [high_price] => 28.56 [low_price] => 28.26 [close_price] => 28.4 [chn_per] => -0.07 [ttl_trd_qty] => 2006 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 28.27 [high_price] => 28.56 [low_price] => 28.26 [close_price] => 28.42 [chn_per] => 0 [ttl_trd_qty] => 9902 [volume] => 7896 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 28.27 [high_price] => 28.56 [low_price] => 28.26 [close_price] => 28.45 [chn_per] => 0.11 [ttl_trd_qty] => 11050 [volume] => 1148 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 28.27 [high_price] => 28.56 [low_price] => 28.26 [close_price] => 28.48 [chn_per] => 0.21 [ttl_trd_qty] => 42626 [volume] => 31576 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 28.27 [high_price] => 28.56 [low_price] => 28.26 [close_price] => 28.47 [chn_per] => 0.18 [ttl_trd_qty] => 44019 [volume] => 1393 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 28.27 [high_price] => 28.56 [low_price] => 28.26 [close_price] => 28.47 [chn_per] => 0.18 [ttl_trd_qty] => 44019 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 28.27 [high_price] => 28.56 [low_price] => 28.26 [close_price] => 28.45 [chn_per] => 0.11 [ttl_trd_qty] => 45284 [volume] => 1265 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 28.27 [high_price] => 28.56 [low_price] => 28.26 [close_price] => 28.48 [chn_per] => 0.21 [ttl_trd_qty] => 45993 [volume] => 709 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 28.27 [high_price] => 28.56 [low_price] => 28.26 [close_price] => 28.48 [chn_per] => 0.21 [ttl_trd_qty] => 45993 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 28.27 [high_price] => 28.56 [low_price] => 28.26 [close_price] => 28.54 [chn_per] => 0.42 [ttl_trd_qty] => 48169 [volume] => 2176 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 28.27 [high_price] => 28.56 [low_price] => 28.26 [close_price] => 28.54 [chn_per] => 0.42 [ttl_trd_qty] => 48169 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 28.27 [high_price] => 28.56 [low_price] => 28.26 [close_price] => 28.5 [chn_per] => 0.28 [ttl_trd_qty] => 60212 [volume] => 12043 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28.27 [high_price] => 28.59 [low_price] => 28.26 [close_price] => 28.59 [chn_per] => 0.6 [ttl_trd_qty] => 60311 [volume] => 99 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28.27 [high_price] => 28.6 [low_price] => 28.26 [close_price] => 28.6 [chn_per] => 0.63 [ttl_trd_qty] => 60809 [volume] => 498 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28.27 [high_price] => 28.6 [low_price] => 28.26 [close_price] => 28.6 [chn_per] => 0.63 [ttl_trd_qty] => 62569 [volume] => 1760 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28.27 [high_price] => 28.6 [low_price] => 28.26 [close_price] => 28.6 [chn_per] => 0.63 [ttl_trd_qty] => 62569 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28.27 [high_price] => 28.6 [low_price] => 28.26 [close_price] => 28.51 [chn_per] => 0.32 [ttl_trd_qty] => 94690 [volume] => 32121 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28.27 [high_price] => 28.6 [low_price] => 28.26 [close_price] => 28.53 [chn_per] => 0.39 [ttl_trd_qty] => 94696 [volume] => 6 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28.27 [high_price] => 28.62 [low_price] => 28.26 [close_price] => 28.62 [chn_per] => 0.7 [ttl_trd_qty] => 99430 [volume] => 4734 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28.27 [high_price] => 28.62 [low_price] => 28.26 [close_price] => 28.53 [chn_per] => 0.39 [ttl_trd_qty] => 105130 [volume] => 5700 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28.27 [high_price] => 28.62 [low_price] => 28.26 [close_price] => 28.53 [chn_per] => 0.39 [ttl_trd_qty] => 105130 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28.27 [high_price] => 28.62 [low_price] => 28.26 [close_price] => 28.53 [chn_per] => 0.39 [ttl_trd_qty] => 105130 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28.27 [high_price] => 28.62 [low_price] => 28.26 [close_price] => 28.5 [chn_per] => 0.28 [ttl_trd_qty] => 105954 [volume] => 824 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28.27 [high_price] => 28.62 [low_price] => 28.26 [close_price] => 28.54 [chn_per] => 0.42 [ttl_trd_qty] => 105965 [volume] => 11 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28.27 [high_price] => 28.62 [low_price] => 28.26 [close_price] => 28.54 [chn_per] => 0.42 [ttl_trd_qty] => 105965 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28.27 [high_price] => 28.88 [low_price] => 28.26 [close_price] => 28.26 [chn_per] => -0.56 [ttl_trd_qty] => 119979 [volume] => 14014 ) ) [PWL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 124.56 [high_price] => 125.45 [low_price] => 123.09 [close_price] => 123.4 [chn_per] => -0.59 [ttl_trd_qty] => 98866 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 124.56 [high_price] => 125.45 [low_price] => 122.4 [close_price] => 124.72 [chn_per] => 0.48 [ttl_trd_qty] => 705782 [volume] => 606916 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 124.56 [high_price] => 125.95 [low_price] => 122.4 [close_price] => 125.2 [chn_per] => 0.86 [ttl_trd_qty] => 2231520 [volume] => 1525738 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 124.56 [high_price] => 126.4 [low_price] => 122.4 [close_price] => 126.4 [chn_per] => 1.83 [ttl_trd_qty] => 2390330 [volume] => 158810 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 124.56 [high_price] => 127.36 [low_price] => 122.4 [close_price] => 126.27 [chn_per] => 1.72 [ttl_trd_qty] => 4017485 [volume] => 1627155 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 124.56 [high_price] => 127.36 [low_price] => 122.4 [close_price] => 126.38 [chn_per] => 1.81 [ttl_trd_qty] => 4144089 [volume] => 126604 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 124.56 [high_price] => 127.36 [low_price] => 122.4 [close_price] => 126.4 [chn_per] => 1.83 [ttl_trd_qty] => 4209279 [volume] => 65190 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 124.56 [high_price] => 127.36 [low_price] => 122.4 [close_price] => 126.45 [chn_per] => 1.87 [ttl_trd_qty] => 4293152 [volume] => 83873 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 124.56 [high_price] => 127.36 [low_price] => 122.4 [close_price] => 126.45 [chn_per] => 1.87 [ttl_trd_qty] => 4293152 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 124.56 [high_price] => 127.36 [low_price] => 122.4 [close_price] => 126.9 [chn_per] => 2.23 [ttl_trd_qty] => 4425697 [volume] => 132545 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 124.56 [high_price] => 127.36 [low_price] => 122.4 [close_price] => 126.29 [chn_per] => 1.74 [ttl_trd_qty] => 4543975 [volume] => 118278 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 124.56 [high_price] => 127.36 [low_price] => 122.4 [close_price] => 126.46 [chn_per] => 1.88 [ttl_trd_qty] => 4714313 [volume] => 170338 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 124.56 [high_price] => 127.36 [low_price] => 122.4 [close_price] => 126.46 [chn_per] => 1.88 [ttl_trd_qty] => 4714313 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 124.56 [high_price] => 127.36 [low_price] => 122.4 [close_price] => 126.49 [chn_per] => 1.9 [ttl_trd_qty] => 4866423 [volume] => 152110 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 124.56 [high_price] => 127.36 [low_price] => 122.4 [close_price] => 127.06 [chn_per] => 2.36 [ttl_trd_qty] => 5150981 [volume] => 284558 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 124.56 [high_price] => 128.15 [low_price] => 122.4 [close_price] => 127.08 [chn_per] => 2.38 [ttl_trd_qty] => 5345141 [volume] => 194160 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 124.56 [high_price] => 128.41 [low_price] => 122.4 [close_price] => 127.31 [chn_per] => 2.56 [ttl_trd_qty] => 5603812 [volume] => 258671 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 124.56 [high_price] => 128.41 [low_price] => 122.4 [close_price] => 127.01 [chn_per] => 2.32 [ttl_trd_qty] => 5723837 [volume] => 120025 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 124.56 [high_price] => 128.41 [low_price] => 122.4 [close_price] => 127.01 [chn_per] => 2.32 [ttl_trd_qty] => 5723837 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 124.56 [high_price] => 128.41 [low_price] => 122.4 [close_price] => 127.2 [chn_per] => 2.47 [ttl_trd_qty] => 5881864 [volume] => 158027 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 124.56 [high_price] => 128.41 [low_price] => 122.4 [close_price] => 127.8 [chn_per] => 2.96 [ttl_trd_qty] => 6301195 [volume] => 419331 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 124.56 [high_price] => 128.41 [low_price] => 122.4 [close_price] => 128.08 [chn_per] => 3.18 [ttl_trd_qty] => 6415413 [volume] => 114218 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 124.56 [high_price] => 128.41 [low_price] => 122.4 [close_price] => 127.85 [chn_per] => 3 [ttl_trd_qty] => 6470011 [volume] => 54598 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 124.56 [high_price] => 128.75 [low_price] => 122.4 [close_price] => 128.4 [chn_per] => 3.44 [ttl_trd_qty] => 6899741 [volume] => 429730 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 124.56 [high_price] => 128.75 [low_price] => 122.4 [close_price] => 128.4 [chn_per] => 3.44 [ttl_trd_qty] => 6899741 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 124.56 [high_price] => 129.8 [low_price] => 122.4 [close_price] => 128.8 [chn_per] => 3.76 [ttl_trd_qty] => 8098195 [volume] => 1198454 ) ) [PYRAMID] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 172.45 [high_price] => 172.45 [low_price] => 172.45 [close_price] => 172.45 [chn_per] => 0.23 [ttl_trd_qty] => 20 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 172.45 [high_price] => 172.45 [low_price] => 172.45 [close_price] => 172.45 [chn_per] => 0.23 [ttl_trd_qty] => 20 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 172.45 [high_price] => 175.79 [low_price] => 172.45 [close_price] => 173.86 [chn_per] => 1.05 [ttl_trd_qty] => 2727 [volume] => 2707 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 172.45 [high_price] => 175.79 [low_price] => 172.45 [close_price] => 173.86 [chn_per] => 1.05 [ttl_trd_qty] => 2727 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 172.45 [high_price] => 175.79 [low_price] => 172.45 [close_price] => 172.58 [chn_per] => 0.3 [ttl_trd_qty] => 4454 [volume] => 1727 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 172.45 [high_price] => 175.79 [low_price] => 172.45 [close_price] => 172.58 [chn_per] => 0.3 [ttl_trd_qty] => 4454 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 172.45 [high_price] => 175.79 [low_price] => 172.02 [close_price] => 174 [chn_per] => 1.13 [ttl_trd_qty] => 6855 [volume] => 2401 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 172.45 [high_price] => 175.79 [low_price] => 172.02 [close_price] => 174.24 [chn_per] => 1.27 [ttl_trd_qty] => 8972 [volume] => 2117 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 172.45 [high_price] => 175.79 [low_price] => 172.02 [close_price] => 174.24 [chn_per] => 1.27 [ttl_trd_qty] => 8972 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 172.45 [high_price] => 176.95 [low_price] => 172.02 [close_price] => 176.9 [chn_per] => 2.81 [ttl_trd_qty] => 15454 [volume] => 6482 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 172.45 [high_price] => 176.95 [low_price] => 172.02 [close_price] => 175.59 [chn_per] => 2.05 [ttl_trd_qty] => 16774 [volume] => 1320 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 174.71 [chn_per] => 1.54 [ttl_trd_qty] => 22634 [volume] => 5860 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 174.71 [chn_per] => 1.54 [ttl_trd_qty] => 22634 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 174.8 [chn_per] => 1.59 [ttl_trd_qty] => 26105 [volume] => 3471 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 174.01 [chn_per] => 1.13 [ttl_trd_qty] => 26182 [volume] => 77 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 174.05 [chn_per] => 1.16 [ttl_trd_qty] => 26236 [volume] => 54 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 172.7 [chn_per] => 0.37 [ttl_trd_qty] => 28867 [volume] => 2631 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 172.58 [chn_per] => 0.3 [ttl_trd_qty] => 29400 [volume] => 533 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 172.58 [chn_per] => 0.3 [ttl_trd_qty] => 29400 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 173.23 [chn_per] => 0.68 [ttl_trd_qty] => 31881 [volume] => 2481 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 172.95 [chn_per] => 0.52 [ttl_trd_qty] => 32144 [volume] => 263 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 172.7 [chn_per] => 0.37 [ttl_trd_qty] => 32370 [volume] => 226 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 172.5 [chn_per] => 0.26 [ttl_trd_qty] => 33798 [volume] => 1428 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 172.5 [chn_per] => 0.26 [ttl_trd_qty] => 33798 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 172.35 [chn_per] => 0.17 [ttl_trd_qty] => 34732 [volume] => 934 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 172.45 [high_price] => 176.99 [low_price] => 172.02 [close_price] => 172.35 [chn_per] => 0.17 [ttl_trd_qty] => 34732 [volume] => 0 ) ) [QGOLDHALF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 115.19 [close_price] => 115.4 [chn_per] => -0.68 [ttl_trd_qty] => 281 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 115.19 [close_price] => 115.4 [chn_per] => -0.68 [ttl_trd_qty] => 281 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 115.19 [close_price] => 115.19 [chn_per] => -0.86 [ttl_trd_qty] => 5256 [volume] => 4975 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 115.19 [close_price] => 115.19 [chn_per] => -0.86 [ttl_trd_qty] => 5256 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.8 [close_price] => 114.92 [chn_per] => -1.09 [ttl_trd_qty] => 32317 [volume] => 27061 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.8 [close_price] => 114.92 [chn_per] => -1.09 [ttl_trd_qty] => 35288 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.8 [close_price] => 114.92 [chn_per] => -1.09 [ttl_trd_qty] => 35288 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.8 [close_price] => 115.02 [chn_per] => -1.01 [ttl_trd_qty] => 50924 [volume] => 15636 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.8 [close_price] => 115.05 [chn_per] => -0.98 [ttl_trd_qty] => 52257 [volume] => 1333 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.8 [close_price] => 114.85 [chn_per] => -1.15 [ttl_trd_qty] => 64042 [volume] => 11785 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.78 [close_price] => 114.85 [chn_per] => -1.15 [ttl_trd_qty] => 65128 [volume] => 1086 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.78 [close_price] => 114.85 [chn_per] => -1.15 [ttl_trd_qty] => 65128 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.75 [close_price] => 114.81 [chn_per] => -1.19 [ttl_trd_qty] => 68089 [volume] => 2961 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.73 [close_price] => 114.73 [chn_per] => -1.26 [ttl_trd_qty] => 68762 [volume] => 673 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.73 [close_price] => 114.73 [chn_per] => -1.26 [ttl_trd_qty] => 68762 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.36 [close_price] => 115.02 [chn_per] => -1.01 [ttl_trd_qty] => 77570 [volume] => 8808 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.36 [close_price] => 115.02 [chn_per] => -1.01 [ttl_trd_qty] => 77570 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.36 [close_price] => 115.19 [chn_per] => -0.86 [ttl_trd_qty] => 80054 [volume] => 2484 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.36 [close_price] => 115.25 [chn_per] => -0.81 [ttl_trd_qty] => 81690 [volume] => 1636 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.36 [close_price] => 115.25 [chn_per] => -0.81 [ttl_trd_qty] => 85269 [volume] => 3579 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.36 [close_price] => 115.28 [chn_per] => -0.78 [ttl_trd_qty] => 87700 [volume] => 2431 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.36 [close_price] => 115.4 [chn_per] => -0.68 [ttl_trd_qty] => 89564 [volume] => 1864 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.36 [close_price] => 115.35 [chn_per] => -0.72 [ttl_trd_qty] => 94868 [volume] => 5304 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.36 [close_price] => 115.58 [chn_per] => -0.53 [ttl_trd_qty] => 95585 [volume] => 717 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 115.98 [high_price] => 115.98 [low_price] => 114.36 [close_price] => 115.58 [chn_per] => -0.53 [ttl_trd_qty] => 95585 [volume] => 0 ) ) [QNIFTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 263.4 [high_price] => 263.8 [low_price] => 262.5 [close_price] => 263.4 [chn_per] => 0.01 [ttl_trd_qty] => 3477 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 263.4 [high_price] => 263.8 [low_price] => 262.5 [close_price] => 263.4 [chn_per] => 0.01 [ttl_trd_qty] => 3477 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 263.2 [high_price] => 263.2 [low_price] => 263.2 [close_price] => 263.2 [chn_per] => 0.05 [ttl_trd_qty] => 2 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 263.2 [high_price] => 263.7 [low_price] => 263.2 [close_price] => 263.7 [chn_per] => 0.24 [ttl_trd_qty] => 525 [volume] => 523 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 263.2 [high_price] => 264 [low_price] => 263.2 [close_price] => 263.8 [chn_per] => 0.27 [ttl_trd_qty] => 639 [volume] => 114 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.4 [chn_per] => 0.27 [ttl_trd_qty] => 795 [volume] => 156 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.4 [chn_per] => 0.35 [ttl_trd_qty] => 795 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 263.6 [chn_per] => 0.2 [ttl_trd_qty] => 805 [volume] => 10 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264 [chn_per] => 0.35 [ttl_trd_qty] => 856 [volume] => 51 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264 [chn_per] => 0.5 [ttl_trd_qty] => 856 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.4 [chn_per] => 0.5 [ttl_trd_qty] => 969 [volume] => 113 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.2 [chn_per] => 0.27 [ttl_trd_qty] => 1051 [volume] => 82 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.2 [chn_per] => 0.43 [ttl_trd_qty] => 1051 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.3 [chn_per] => 0.46 [ttl_trd_qty] => 1052 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.3 [chn_per] => 0.46 [ttl_trd_qty] => 1066 [volume] => 14 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.3 [chn_per] => 0.46 [ttl_trd_qty] => 1066 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.3 [chn_per] => 0.46 [ttl_trd_qty] => 1067 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.4 [chn_per] => 0.5 [ttl_trd_qty] => 1107 [volume] => 40 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.4 [chn_per] => 0.5 [ttl_trd_qty] => 1107 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.4 [chn_per] => 0.5 [ttl_trd_qty] => 1107 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.4 [chn_per] => 0.5 [ttl_trd_qty] => 1107 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.4 [chn_per] => 0.5 [ttl_trd_qty] => 1107 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.4 [chn_per] => 0.5 [ttl_trd_qty] => 1107 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 263.2 [high_price] => 264.4 [low_price] => 263.2 [close_price] => 264.4 [chn_per] => 0.5 [ttl_trd_qty] => 1207 [volume] => 100 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 263.2 [high_price] => 264.43 [low_price] => 263.2 [close_price] => 264.43 [chn_per] => 0.51 [ttl_trd_qty] => 6867 [volume] => 5660 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 263.2 [high_price] => 264.47 [low_price] => 263.2 [close_price] => 264.47 [chn_per] => 0.53 [ttl_trd_qty] => 8867 [volume] => 2000 ) ) [QPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1230 [close_price] => 1232 [chn_per] => 0.7 [ttl_trd_qty] => 943 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1230 [close_price] => 1232 [chn_per] => 0.7 [ttl_trd_qty] => 943 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1228.5 [chn_per] => 0.42 [ttl_trd_qty] => 10044 [volume] => 9101 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1221.8 [chn_per] => -0.13 [ttl_trd_qty] => 11596 [volume] => 1552 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1222 [chn_per] => -0.11 [ttl_trd_qty] => 12831 [volume] => 1235 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1222 [chn_per] => -0.11 [ttl_trd_qty] => 12831 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1226.9 [chn_per] => 0.29 [ttl_trd_qty] => 16820 [volume] => 3989 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1221.6 [chn_per] => -0.15 [ttl_trd_qty] => 22839 [volume] => 6019 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1213.1 [chn_per] => -0.84 [ttl_trd_qty] => 24942 [volume] => 2103 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1220 [chn_per] => -0.28 [ttl_trd_qty] => 29154 [volume] => 4212 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1220 [chn_per] => -0.28 [ttl_trd_qty] => 29154 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1212 [chn_per] => -0.93 [ttl_trd_qty] => 30423 [volume] => 1269 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1220.5 [chn_per] => -0.24 [ttl_trd_qty] => 34373 [volume] => 3950 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1208 [chn_per] => -1.26 [ttl_trd_qty] => 37988 [volume] => 3615 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1208 [chn_per] => -1.26 [ttl_trd_qty] => 37988 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1208 [chn_per] => -1.26 [ttl_trd_qty] => 41151 [volume] => 3163 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1202.1 [close_price] => 1208 [chn_per] => -1.26 [ttl_trd_qty] => 41151 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1200.6 [close_price] => 1204 [chn_per] => -1.59 [ttl_trd_qty] => 52506 [volume] => 11355 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1200.6 [close_price] => 1204.1 [chn_per] => -1.58 [ttl_trd_qty] => 53030 [volume] => 524 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1200.6 [close_price] => 1204.1 [chn_per] => -1.58 [ttl_trd_qty] => 53030 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1195 [close_price] => 1197 [chn_per] => -2.16 [ttl_trd_qty] => 62013 [volume] => 8983 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1195 [close_price] => 1199 [chn_per] => -1.99 [ttl_trd_qty] => 62381 [volume] => 368 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1190.1 [close_price] => 1198 [chn_per] => -2.08 [ttl_trd_qty] => 66323 [volume] => 3942 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1190.1 [close_price] => 1196 [chn_per] => -2.24 [ttl_trd_qty] => 67164 [volume] => 841 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1176.1 [close_price] => 1189.9 [chn_per] => -2.74 [ttl_trd_qty] => 83970 [volume] => 16806 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1230 [high_price] => 1234.8 [low_price] => 1176.1 [close_price] => 1189.9 [chn_per] => -2.74 [ttl_trd_qty] => 91643 [volume] => 7673 ) ) [QUADFUTURE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 434.45 [high_price] => 437.45 [low_price] => 434.45 [close_price] => 435.65 [chn_per] => 0.72 [ttl_trd_qty] => 6812 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 434.45 [high_price] => 445 [low_price] => 434.45 [close_price] => 445 [chn_per] => 2.88 [ttl_trd_qty] => 62344 [volume] => 55532 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 453 [chn_per] => 4.73 [ttl_trd_qty] => 228383 [volume] => 166039 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 453.5 [chn_per] => 4.84 [ttl_trd_qty] => 262410 [volume] => 34027 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 453.9 [chn_per] => 4.94 [ttl_trd_qty] => 349482 [volume] => 87072 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 453.9 [chn_per] => 4.94 [ttl_trd_qty] => 349482 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 451.2 [chn_per] => 4.31 [ttl_trd_qty] => 388618 [volume] => 39136 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 453.45 [chn_per] => 4.83 [ttl_trd_qty] => 400054 [volume] => 11436 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 453.45 [chn_per] => 4.83 [ttl_trd_qty] => 400054 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 451.75 [chn_per] => 4.44 [ttl_trd_qty] => 417098 [volume] => 17044 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 451.75 [chn_per] => 4.44 [ttl_trd_qty] => 417098 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 451 [chn_per] => 4.27 [ttl_trd_qty] => 427988 [volume] => 10890 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 447 [chn_per] => 3.34 [ttl_trd_qty] => 459150 [volume] => 31162 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 446.35 [chn_per] => 3.19 [ttl_trd_qty] => 465869 [volume] => 6719 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 445.75 [chn_per] => 3.05 [ttl_trd_qty] => 477961 [volume] => 12092 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 445.75 [chn_per] => 3.05 [ttl_trd_qty] => 477961 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 446.1 [chn_per] => 3.13 [ttl_trd_qty] => 491500 [volume] => 13539 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 445.6 [chn_per] => 3.02 [ttl_trd_qty] => 493318 [volume] => 1818 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 445.55 [chn_per] => 3.01 [ttl_trd_qty] => 496024 [volume] => 2706 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 444 [chn_per] => 2.65 [ttl_trd_qty] => 499604 [volume] => 3580 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 444 [chn_per] => 2.65 [ttl_trd_qty] => 499604 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 445.15 [chn_per] => 2.91 [ttl_trd_qty] => 520211 [volume] => 20607 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 444.55 [chn_per] => 2.77 [ttl_trd_qty] => 529851 [volume] => 9640 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 444.7 [chn_per] => 2.81 [ttl_trd_qty] => 533289 [volume] => 3438 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 444.7 [chn_per] => 2.81 [ttl_trd_qty] => 533289 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 434.45 [high_price] => 459.7 [low_price] => 434.45 [close_price] => 441.9 [chn_per] => 2.16 [ttl_trd_qty] => 604484 [volume] => 71195 ) ) [QUAL30IETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 20.57 [high_price] => 20.6 [low_price] => 20.15 [close_price] => 20.6 [chn_per] => 0.15 [ttl_trd_qty] => 629185 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.41 [chn_per] => 0.89 [ttl_trd_qty] => 1994 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.35 [chn_per] => 0.59 [ttl_trd_qty] => 3163 [volume] => 1169 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.36 [chn_per] => 0.64 [ttl_trd_qty] => 4017 [volume] => 854 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.39 [chn_per] => 0.79 [ttl_trd_qty] => 4687 [volume] => 670 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.39 [chn_per] => 0.79 [ttl_trd_qty] => 4687 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.39 [chn_per] => 0.79 [ttl_trd_qty] => 5732 [volume] => 1045 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.41 [chn_per] => 0.89 [ttl_trd_qty] => 6239 [volume] => 507 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.41 [chn_per] => 0.89 [ttl_trd_qty] => 6239 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.4 [chn_per] => 0.84 [ttl_trd_qty] => 7694 [volume] => 1455 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.4 [chn_per] => 0.84 [ttl_trd_qty] => 7694 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.37 [chn_per] => 0.69 [ttl_trd_qty] => 7787 [volume] => 93 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.34 [chn_per] => 0.54 [ttl_trd_qty] => 8187 [volume] => 400 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.32 [chn_per] => 0.44 [ttl_trd_qty] => 8193 [volume] => 6 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.38 [chn_per] => 0.74 [ttl_trd_qty] => 8335 [volume] => 142 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.38 [chn_per] => 0.74 [ttl_trd_qty] => 8335 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.36 [chn_per] => 0.64 [ttl_trd_qty] => 8825 [volume] => 490 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.33 [chn_per] => 0.49 [ttl_trd_qty] => 10143 [volume] => 1318 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.36 [chn_per] => 0.64 [ttl_trd_qty] => 10846 [volume] => 703 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.39 [chn_per] => 0.79 [ttl_trd_qty] => 10847 [volume] => 1 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.39 [chn_per] => 0.79 [ttl_trd_qty] => 10847 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.38 [chn_per] => 0.74 [ttl_trd_qty] => 11093 [volume] => 246 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.37 [chn_per] => 0.69 [ttl_trd_qty] => 12769 [volume] => 1676 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.35 [chn_per] => 0.59 [ttl_trd_qty] => 14332 [volume] => 1563 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 20.41 [high_price] => 20.42 [low_price] => 20.26 [close_price] => 20.35 [chn_per] => 0.59 [ttl_trd_qty] => 14332 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 20.41 [high_price] => 20.58 [low_price] => 20.26 [close_price] => 20.44 [chn_per] => 1.04 [ttl_trd_qty] => 23297 [volume] => 8965 ) ) [QUALITY30] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 20 [high_price] => 20 [low_price] => 19.81 [close_price] => 19.87 [chn_per] => -0.5 [ttl_trd_qty] => 7029 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 20 [high_price] => 20 [low_price] => 19.81 [close_price] => 19.87 [chn_per] => -0.5 [ttl_trd_qty] => 7029 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 19.95 [high_price] => 19.99 [low_price] => 19.94 [close_price] => 19.97 [chn_per] => 0.55 [ttl_trd_qty] => 1383 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 19.95 [high_price] => 19.99 [low_price] => 19.94 [close_price] => 19.97 [chn_per] => 0.55 [ttl_trd_qty] => 1383 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 19.95 [high_price] => 20.01 [low_price] => 19.94 [close_price] => 20.01 [chn_per] => 0.76 [ttl_trd_qty] => 2087 [volume] => 704 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 19.95 [high_price] => 20.01 [low_price] => 19.94 [close_price] => 19.98 [chn_per] => 0.6 [ttl_trd_qty] => 4259 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 19.95 [high_price] => 20.01 [low_price] => 19.94 [close_price] => 19.98 [chn_per] => 0.6 [ttl_trd_qty] => 4259 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.94 [close_price] => 20.02 [chn_per] => 0.81 [ttl_trd_qty] => 4284 [volume] => 25 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.94 [close_price] => 20 [chn_per] => 0.7 [ttl_trd_qty] => 4285 [volume] => 1 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.94 [close_price] => 19.99 [chn_per] => 0.65 [ttl_trd_qty] => 9285 [volume] => 5000 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.94 [close_price] => 19.99 [chn_per] => 0.65 [ttl_trd_qty] => 9285 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.94 [close_price] => 19.99 [chn_per] => 0.65 [ttl_trd_qty] => 9285 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 19.92 [chn_per] => 0.3 [ttl_trd_qty] => 9286 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 19.92 [chn_per] => 0.3 [ttl_trd_qty] => 9286 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 19.92 [chn_per] => 0.3 [ttl_trd_qty] => 9286 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 19.98 [chn_per] => 0.6 [ttl_trd_qty] => 9387 [volume] => 101 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 19.98 [chn_per] => 0.6 [ttl_trd_qty] => 9387 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 19.92 [chn_per] => 0.3 [ttl_trd_qty] => 9487 [volume] => 100 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 19.92 [chn_per] => 0.3 [ttl_trd_qty] => 9487 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 20 [chn_per] => 0.7 [ttl_trd_qty] => 11487 [volume] => 2000 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 20 [chn_per] => 0.7 [ttl_trd_qty] => 11487 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 20 [chn_per] => 0.7 [ttl_trd_qty] => 11487 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 20 [chn_per] => 0.7 [ttl_trd_qty] => 11487 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 19.99 [chn_per] => 0.65 [ttl_trd_qty] => 14469 [volume] => 2982 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 19.95 [high_price] => 20.02 [low_price] => 19.92 [close_price] => 19.99 [chn_per] => 0.65 [ttl_trd_qty] => 14469 [volume] => 0 ) ) [QUESS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 267 [high_price] => 268.6 [low_price] => 255 [close_price] => 265.4 [chn_per] => -0.83 [ttl_trd_qty] => 33342 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 267 [high_price] => 268.6 [low_price] => 255 [close_price] => 265.4 [chn_per] => -0.83 [ttl_trd_qty] => 33342 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 267 [high_price] => 275.8 [low_price] => 255 [close_price] => 275.45 [chn_per] => 2.93 [ttl_trd_qty] => 458822 [volume] => 425480 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 275.75 [chn_per] => 3.04 [ttl_trd_qty] => 573755 [volume] => 114933 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 276.45 [chn_per] => 3.3 [ttl_trd_qty] => 646459 [volume] => 72704 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 276.2 [chn_per] => 3.21 [ttl_trd_qty] => 680652 [volume] => 34193 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 276.2 [chn_per] => 3.21 [ttl_trd_qty] => 680652 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 273.7 [chn_per] => 2.28 [ttl_trd_qty] => 796091 [volume] => 115439 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 273.7 [chn_per] => 2.28 [ttl_trd_qty] => 796091 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 270.95 [chn_per] => 1.25 [ttl_trd_qty] => 854946 [volume] => 58855 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 271.35 [chn_per] => 1.4 [ttl_trd_qty] => 877645 [volume] => 22699 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 271.05 [chn_per] => 1.29 [ttl_trd_qty] => 885457 [volume] => 7812 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 270.85 [chn_per] => 1.21 [ttl_trd_qty] => 898680 [volume] => 13223 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 271.8 [chn_per] => 1.57 [ttl_trd_qty] => 950212 [volume] => 51532 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 272.6 [chn_per] => 1.86 [ttl_trd_qty] => 962253 [volume] => 12041 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 272.25 [chn_per] => 1.73 [ttl_trd_qty] => 973426 [volume] => 11173 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 273.65 [chn_per] => 2.26 [ttl_trd_qty] => 998972 [volume] => 25546 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 273.35 [chn_per] => 2.14 [ttl_trd_qty] => 1008260 [volume] => 9288 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 273.05 [chn_per] => 2.03 [ttl_trd_qty] => 1024770 [volume] => 16510 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 273.05 [chn_per] => 2.03 [ttl_trd_qty] => 1024770 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 273.75 [chn_per] => 2.29 [ttl_trd_qty] => 1042361 [volume] => 17591 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 273.75 [chn_per] => 2.29 [ttl_trd_qty] => 1042361 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 273.55 [chn_per] => 2.22 [ttl_trd_qty] => 1068450 [volume] => 26089 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 273.35 [chn_per] => 2.14 [ttl_trd_qty] => 1084125 [volume] => 15675 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 273.6 [chn_per] => 2.24 [ttl_trd_qty] => 1126707 [volume] => 42582 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 267 [high_price] => 276.95 [low_price] => 255 [close_price] => 273 [chn_per] => 2.01 [ttl_trd_qty] => 1171040 [volume] => 44333 ) ) [QUICKHEAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 173.47 [high_price] => 173.47 [low_price] => 171.1 [close_price] => 173.4 [chn_per] => 1.55 [ttl_trd_qty] => 239 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 173.47 [high_price] => 173.47 [low_price] => 171.1 [close_price] => 173.4 [chn_per] => 1.55 [ttl_trd_qty] => 239 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 171.01 [close_price] => 174.99 [chn_per] => 2.48 [ttl_trd_qty] => 6615 [volume] => 6376 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 171.01 [close_price] => 174.99 [chn_per] => 2.48 [ttl_trd_qty] => 6615 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 171.01 [close_price] => 174.79 [chn_per] => 2.37 [ttl_trd_qty] => 8524 [volume] => 1909 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 174.4 [chn_per] => 2.14 [ttl_trd_qty] => 12213 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 174.4 [chn_per] => 2.14 [ttl_trd_qty] => 12213 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 174 [chn_per] => 1.9 [ttl_trd_qty] => 13084 [volume] => 871 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 173 [chn_per] => 1.32 [ttl_trd_qty] => 13516 [volume] => 432 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 171 [chn_per] => 0.15 [ttl_trd_qty] => 15075 [volume] => 1559 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 173.99 [chn_per] => 1.9 [ttl_trd_qty] => 15835 [volume] => 760 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 173.99 [chn_per] => 1.9 [ttl_trd_qty] => 15835 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 173 [chn_per] => 1.32 [ttl_trd_qty] => 16802 [volume] => 967 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 172.95 [chn_per] => 1.29 [ttl_trd_qty] => 17037 [volume] => 235 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 172.95 [chn_per] => 1.29 [ttl_trd_qty] => 17037 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 172.95 [chn_per] => 1.29 [ttl_trd_qty] => 17710 [volume] => 673 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 172.95 [chn_per] => 1.29 [ttl_trd_qty] => 17710 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 172.9 [chn_per] => 1.26 [ttl_trd_qty] => 22664 [volume] => 4954 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 172.46 [chn_per] => 1 [ttl_trd_qty] => 25104 [volume] => 2440 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 172 [chn_per] => 0.73 [ttl_trd_qty] => 26053 [volume] => 949 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 173 [chn_per] => 1.32 [ttl_trd_qty] => 28501 [volume] => 2448 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 173.55 [chn_per] => 1.64 [ttl_trd_qty] => 29590 [volume] => 1089 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 173 [chn_per] => 1.32 [ttl_trd_qty] => 30349 [volume] => 759 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 171.41 [chn_per] => 0.39 [ttl_trd_qty] => 31382 [volume] => 1033 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 173.47 [high_price] => 174.99 [low_price] => 170.75 [close_price] => 171.41 [chn_per] => 0.39 [ttl_trd_qty] => 31382 [volume] => 0 ) ) [RACE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 112.98 [high_price] => 112.98 [low_price] => 108.02 [close_price] => 111.48 [chn_per] => -0.27 [ttl_trd_qty] => 1788 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 112 [high_price] => 112 [low_price] => 112 [close_price] => 112 [chn_per] => 0.47 [ttl_trd_qty] => 117 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 112 [high_price] => 112 [low_price] => 112 [close_price] => 112 [chn_per] => 0.47 [ttl_trd_qty] => 117 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 112 [high_price] => 112 [low_price] => 112 [close_price] => 112 [chn_per] => 0.47 [ttl_trd_qty] => 117 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 112 [high_price] => 112 [low_price] => 112 [close_price] => 112 [chn_per] => 0.47 [ttl_trd_qty] => 117 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111 [chn_per] => -0.43 [ttl_trd_qty] => 173 [volume] => 56 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111 [chn_per] => -0.43 [ttl_trd_qty] => 173 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.99 [chn_per] => 0.46 [ttl_trd_qty] => 273 [volume] => 100 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111 [chn_per] => -0.43 [ttl_trd_qty] => 373 [volume] => 100 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111 [chn_per] => -0.43 [ttl_trd_qty] => 373 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111 [chn_per] => -0.43 [ttl_trd_qty] => 373 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111 [chn_per] => -0.43 [ttl_trd_qty] => 373 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.2 [chn_per] => -0.25 [ttl_trd_qty] => 855 [volume] => 482 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.2 [chn_per] => -0.25 [ttl_trd_qty] => 905 [volume] => 50 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.2 [chn_per] => -0.25 [ttl_trd_qty] => 905 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.2 [chn_per] => -0.25 [ttl_trd_qty] => 905 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.2 [chn_per] => -0.25 [ttl_trd_qty] => 905 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.2 [chn_per] => -0.25 [ttl_trd_qty] => 915 [volume] => 10 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.2 [chn_per] => -0.25 [ttl_trd_qty] => 915 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.2 [chn_per] => -0.25 [ttl_trd_qty] => 915 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.2 [chn_per] => -0.25 [ttl_trd_qty] => 985 [volume] => 70 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.2 [chn_per] => -0.25 [ttl_trd_qty] => 985 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111 [chn_per] => -0.43 [ttl_trd_qty] => 986 [volume] => 1 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.2 [chn_per] => -0.25 [ttl_trd_qty] => 1036 [volume] => 50 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.2 [chn_per] => -0.25 [ttl_trd_qty] => 1036 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 112 [high_price] => 112 [low_price] => 111 [close_price] => 111.99 [chn_per] => 0.46 [ttl_trd_qty] => 2036 [volume] => 1000 ) ) [RACLGEAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1411.9 [high_price] => 1427.8 [low_price] => 1411.9 [close_price] => 1427.8 [chn_per] => 1.75 [ttl_trd_qty] => 600 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1411.9 [close_price] => 1422.4 [chn_per] => 1.37 [ttl_trd_qty] => 7546 [volume] => 6946 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1411.9 [close_price] => 1422.4 [chn_per] => 1.37 [ttl_trd_qty] => 7546 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1400 [close_price] => 1406 [chn_per] => 0.2 [ttl_trd_qty] => 11404 [volume] => 3858 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1400 [close_price] => 1412.6 [chn_per] => 0.67 [ttl_trd_qty] => 11976 [volume] => 572 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1400 [close_price] => 1407.2 [chn_per] => 0.29 [ttl_trd_qty] => 12392 [volume] => 416 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1394.2 [close_price] => 1403 [chn_per] => -0.01 [ttl_trd_qty] => 13536 [volume] => 1144 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1394.2 [close_price] => 1404.1 [chn_per] => 0.06 [ttl_trd_qty] => 13625 [volume] => 89 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1394.2 [close_price] => 1404.1 [chn_per] => 0.06 [ttl_trd_qty] => 13625 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1394.2 [close_price] => 1403 [chn_per] => -0.01 [ttl_trd_qty] => 13925 [volume] => 300 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1394.2 [close_price] => 1403 [chn_per] => -0.01 [ttl_trd_qty] => 13925 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1394.2 [close_price] => 1398.5 [chn_per] => -0.33 [ttl_trd_qty] => 14733 [volume] => 808 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1394.2 [close_price] => 1398.5 [chn_per] => -0.33 [ttl_trd_qty] => 14733 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1393.8 [close_price] => 1395.9 [chn_per] => -0.52 [ttl_trd_qty] => 15903 [volume] => 1170 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1393.8 [close_price] => 1397.8 [chn_per] => -0.38 [ttl_trd_qty] => 15904 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1393.8 [close_price] => 1396.4 [chn_per] => -0.48 [ttl_trd_qty] => 15947 [volume] => 43 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1393.8 [close_price] => 1396.4 [chn_per] => -0.48 [ttl_trd_qty] => 15947 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1387.4 [close_price] => 1394.6 [chn_per] => -0.61 [ttl_trd_qty] => 16632 [volume] => 685 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1385.1 [close_price] => 1393 [chn_per] => -0.73 [ttl_trd_qty] => 16992 [volume] => 360 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1370.1 [close_price] => 1384.8 [chn_per] => -1.31 [ttl_trd_qty] => 19866 [volume] => 2874 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1370.1 [close_price] => 1384 [chn_per] => -1.37 [ttl_trd_qty] => 20627 [volume] => 761 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1370.1 [close_price] => 1384 [chn_per] => -1.37 [ttl_trd_qty] => 20627 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1370.1 [close_price] => 1377.9 [chn_per] => -1.8 [ttl_trd_qty] => 21412 [volume] => 785 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1370.1 [close_price] => 1382.2 [chn_per] => -1.5 [ttl_trd_qty] => 21662 [volume] => 250 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1370.1 [close_price] => 1373.1 [chn_per] => -2.15 [ttl_trd_qty] => 24181 [volume] => 2519 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1411.9 [high_price] => 1446.9 [low_price] => 1370.1 [close_price] => 1373.1 [chn_per] => -2.15 [ttl_trd_qty] => 24181 [volume] => 0 ) ) [RADAAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 3.06 [close_price] => 3.06 [chn_per] => 3.73 [ttl_trd_qty] => 300 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 3.06 [close_price] => 3.06 [chn_per] => 3.73 [ttl_trd_qty] => 300 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 2.93 [chn_per] => -0.68 [ttl_trd_qty] => 2690 [volume] => 2390 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3 [chn_per] => 1.69 [ttl_trd_qty] => 2715 [volume] => 25 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3 [chn_per] => 1.69 [ttl_trd_qty] => 2715 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3 [chn_per] => 1.69 [ttl_trd_qty] => 2715 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3.01 [chn_per] => 2.03 [ttl_trd_qty] => 11271 [volume] => 8556 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3 [chn_per] => 1.69 [ttl_trd_qty] => 11276 [volume] => 5 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3.01 [chn_per] => 2.03 [ttl_trd_qty] => 11655 [volume] => 379 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 2.95 [chn_per] => 0 [ttl_trd_qty] => 11913 [volume] => 258 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 2.95 [chn_per] => 0 [ttl_trd_qty] => 11913 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 2.96 [chn_per] => 0.34 [ttl_trd_qty] => 13265 [volume] => 1352 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 2.96 [chn_per] => 0.34 [ttl_trd_qty] => 13265 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 2.97 [chn_per] => 0.68 [ttl_trd_qty] => 14276 [volume] => 1011 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 2.97 [chn_per] => 0.68 [ttl_trd_qty] => 14276 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3 [chn_per] => 1.69 [ttl_trd_qty] => 15077 [volume] => 801 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3 [chn_per] => 1.69 [ttl_trd_qty] => 15077 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3.03 [chn_per] => 2.71 [ttl_trd_qty] => 15777 [volume] => 700 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3.03 [chn_per] => 2.71 [ttl_trd_qty] => 15812 [volume] => 35 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3.03 [chn_per] => 2.71 [ttl_trd_qty] => 15812 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3.01 [chn_per] => 2.03 [ttl_trd_qty] => 16791 [volume] => 979 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3.01 [chn_per] => 2.03 [ttl_trd_qty] => 18549 [volume] => 1758 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3.01 [chn_per] => 2.03 [ttl_trd_qty] => 18549 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 3.01 [chn_per] => 2.03 [ttl_trd_qty] => 18549 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3.06 [high_price] => 3.06 [low_price] => 2.93 [close_price] => 2.98 [chn_per] => 1.02 [ttl_trd_qty] => 18601 [volume] => 52 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3.06 [high_price] => 3.08 [low_price] => 2.93 [close_price] => 3.06 [chn_per] => 3.73 [ttl_trd_qty] => 22699 [volume] => 4098 ) ) [RADHIKAJWE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 55.79 [high_price] => 55.79 [low_price] => 55.42 [close_price] => 55.42 [chn_per] => 0.38 [ttl_trd_qty] => 43 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 55.22 [close_price] => 55.86 [chn_per] => 1.18 [ttl_trd_qty] => 21020 [volume] => 20977 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 55.22 [close_price] => 56.58 [chn_per] => 2.48 [ttl_trd_qty] => 35533 [volume] => 14513 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 55.22 [close_price] => 56.35 [chn_per] => 2.06 [ttl_trd_qty] => 61099 [volume] => 25566 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 55.22 [close_price] => 55.85 [chn_per] => 1.16 [ttl_trd_qty] => 69828 [volume] => 8729 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 55.22 [close_price] => 55.85 [chn_per] => 1.16 [ttl_trd_qty] => 69828 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 55.22 [close_price] => 55.53 [chn_per] => 0.58 [ttl_trd_qty] => 84667 [volume] => 14839 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 55.22 [close_price] => 55.5 [chn_per] => 0.53 [ttl_trd_qty] => 92663 [volume] => 7996 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 55.22 [close_price] => 55.5 [chn_per] => 0.53 [ttl_trd_qty] => 92663 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 55.2 [close_price] => 55.2 [chn_per] => -0.02 [ttl_trd_qty] => 99698 [volume] => 7035 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 55.2 [close_price] => 55.2 [chn_per] => -0.02 [ttl_trd_qty] => 99698 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.99 [close_price] => 55 [chn_per] => -0.38 [ttl_trd_qty] => 111114 [volume] => 11416 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.99 [close_price] => 55.02 [chn_per] => -0.34 [ttl_trd_qty] => 115095 [volume] => 3981 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.96 [close_price] => 54.96 [chn_per] => -0.45 [ttl_trd_qty] => 116611 [volume] => 1516 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.96 [close_price] => 55.11 [chn_per] => -0.18 [ttl_trd_qty] => 117476 [volume] => 865 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.96 [close_price] => 55.11 [chn_per] => -0.18 [ttl_trd_qty] => 117476 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.86 [close_price] => 55.08 [chn_per] => -0.24 [ttl_trd_qty] => 123056 [volume] => 5580 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.86 [close_price] => 55 [chn_per] => -0.38 [ttl_trd_qty] => 124519 [volume] => 1463 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.81 [close_price] => 55.06 [chn_per] => -0.27 [ttl_trd_qty] => 134820 [volume] => 10301 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.81 [close_price] => 54.97 [chn_per] => -0.43 [ttl_trd_qty] => 139558 [volume] => 4738 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.81 [close_price] => 54.97 [chn_per] => -0.43 [ttl_trd_qty] => 139558 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.81 [close_price] => 55.04 [chn_per] => -0.31 [ttl_trd_qty] => 141589 [volume] => 2031 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.75 [close_price] => 54.75 [chn_per] => -0.83 [ttl_trd_qty] => 147841 [volume] => 6252 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.7 [close_price] => 54.8 [chn_per] => -0.74 [ttl_trd_qty] => 151296 [volume] => 3455 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.7 [close_price] => 54.8 [chn_per] => -0.74 [ttl_trd_qty] => 151296 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 55.79 [high_price] => 56.79 [low_price] => 54.7 [close_price] => 54.91 [chn_per] => -0.54 [ttl_trd_qty] => 168337 [volume] => 17041 ) ) [RADIANTCMS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 39.34 [high_price] => 39.34 [low_price] => 39 [close_price] => 39 [chn_per] => 1.01 [ttl_trd_qty] => 113 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 39.34 [high_price] => 39.34 [low_price] => 38.67 [close_price] => 39.23 [chn_per] => 1.61 [ttl_trd_qty] => 7354 [volume] => 7241 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 39.34 [high_price] => 39.34 [low_price] => 38.67 [close_price] => 38.98 [chn_per] => 0.96 [ttl_trd_qty] => 8567 [volume] => 1213 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 39.34 [high_price] => 39.34 [low_price] => 38.67 [close_price] => 38.93 [chn_per] => 0.83 [ttl_trd_qty] => 8654 [volume] => 87 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 39.34 [high_price] => 39.34 [low_price] => 38.67 [close_price] => 38.98 [chn_per] => 0.96 [ttl_trd_qty] => 9105 [volume] => 451 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 39.34 [high_price] => 39.34 [low_price] => 38.67 [close_price] => 38.98 [chn_per] => 0.96 [ttl_trd_qty] => 9515 [volume] => 410 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 39.34 [high_price] => 39.34 [low_price] => 38.67 [close_price] => 38.96 [chn_per] => 0.91 [ttl_trd_qty] => 9805 [volume] => 290 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 39.34 [high_price] => 39.34 [low_price] => 38.67 [close_price] => 38.96 [chn_per] => 0.91 [ttl_trd_qty] => 9805 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 39.34 [high_price] => 39.34 [low_price] => 38.67 [close_price] => 39.08 [chn_per] => 1.22 [ttl_trd_qty] => 10634 [volume] => 829 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 39.34 [high_price] => 39.35 [low_price] => 38.67 [close_price] => 38.82 [chn_per] => 0.54 [ttl_trd_qty] => 22486 [volume] => 11852 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 39.34 [high_price] => 39.35 [low_price] => 38.67 [close_price] => 38.82 [chn_per] => 0.54 [ttl_trd_qty] => 22486 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 39.34 [high_price] => 39.35 [low_price] => 38.67 [close_price] => 38.98 [chn_per] => 0.96 [ttl_trd_qty] => 24274 [volume] => 1788 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 39.34 [high_price] => 39.35 [low_price] => 38.67 [close_price] => 39 [chn_per] => 1.01 [ttl_trd_qty] => 28988 [volume] => 4714 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 39.34 [high_price] => 39.35 [low_price] => 38.67 [close_price] => 39 [chn_per] => 1.01 [ttl_trd_qty] => 36031 [volume] => 7043 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 39.34 [high_price] => 39.35 [low_price] => 38.67 [close_price] => 39 [chn_per] => 1.01 [ttl_trd_qty] => 41841 [volume] => 5810 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 39.34 [high_price] => 39.35 [low_price] => 38.67 [close_price] => 39 [chn_per] => 1.01 [ttl_trd_qty] => 42277 [volume] => 436 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 39.34 [high_price] => 39.35 [low_price] => 38.67 [close_price] => 39.1 [chn_per] => 1.27 [ttl_trd_qty] => 49920 [volume] => 7643 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 39.34 [high_price] => 39.35 [low_price] => 38.67 [close_price] => 39.22 [chn_per] => 1.58 [ttl_trd_qty] => 50107 [volume] => 187 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 39.34 [high_price] => 39.35 [low_price] => 38.67 [close_price] => 39.2 [chn_per] => 1.53 [ttl_trd_qty] => 50659 [volume] => 552 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 39.34 [high_price] => 39.46 [low_price] => 38.67 [close_price] => 39.4 [chn_per] => 2.05 [ttl_trd_qty] => 56683 [volume] => 6024 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 39.34 [high_price] => 39.5 [low_price] => 38.67 [close_price] => 39.09 [chn_per] => 1.24 [ttl_trd_qty] => 61413 [volume] => 4730 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 39.34 [high_price] => 39.5 [low_price] => 38.67 [close_price] => 39.26 [chn_per] => 1.68 [ttl_trd_qty] => 61998 [volume] => 585 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 39.34 [high_price] => 39.5 [low_price] => 38.67 [close_price] => 39.12 [chn_per] => 1.32 [ttl_trd_qty] => 64153 [volume] => 2155 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 39.34 [high_price] => 39.5 [low_price] => 38.67 [close_price] => 39.33 [chn_per] => 1.86 [ttl_trd_qty] => 76185 [volume] => 12032 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 39.34 [high_price] => 39.5 [low_price] => 38.67 [close_price] => 39.17 [chn_per] => 1.45 [ttl_trd_qty] => 85768 [volume] => 9583 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 39.34 [high_price] => 39.5 [low_price] => 38.67 [close_price] => 39.45 [chn_per] => 2.18 [ttl_trd_qty] => 90125 [volume] => 4357 ) ) [RADICO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3944.5 [close_price] => 3975.1 [chn_per] => 0.75 [ttl_trd_qty] => 6352 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3944.5 [close_price] => 3975.1 [chn_per] => 0.75 [ttl_trd_qty] => 6352 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3953.3 [chn_per] => 0.2 [ttl_trd_qty] => 42612 [volume] => 36260 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3940.6 [chn_per] => -0.12 [ttl_trd_qty] => 62070 [volume] => 19458 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3941.7 [chn_per] => -0.1 [ttl_trd_qty] => 71932 [volume] => 9862 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3941.7 [chn_per] => -0.1 [ttl_trd_qty] => 71932 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3940 [chn_per] => -0.14 [ttl_trd_qty] => 85334 [volume] => 13402 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3943.7 [chn_per] => -0.05 [ttl_trd_qty] => 93074 [volume] => 7740 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3939.4 [chn_per] => -0.15 [ttl_trd_qty] => 104670 [volume] => 11596 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3943 [chn_per] => -0.06 [ttl_trd_qty] => 106239 [volume] => 1569 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3943 [chn_per] => -0.06 [ttl_trd_qty] => 106239 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3945 [chn_per] => -0.01 [ttl_trd_qty] => 124048 [volume] => 17809 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3949.5 [chn_per] => 0.1 [ttl_trd_qty] => 131543 [volume] => 7495 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3957.9 [chn_per] => 0.31 [ttl_trd_qty] => 138054 [volume] => 6511 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3957.9 [chn_per] => 0.31 [ttl_trd_qty] => 138054 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3960.5 [chn_per] => 0.38 [ttl_trd_qty] => 151609 [volume] => 13555 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3960.5 [chn_per] => 0.38 [ttl_trd_qty] => 151609 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3955.5 [chn_per] => 0.25 [ttl_trd_qty] => 165961 [volume] => 14352 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3951 [chn_per] => 0.14 [ttl_trd_qty] => 175342 [volume] => 9381 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3951 [chn_per] => 0.14 [ttl_trd_qty] => 175342 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3968.6 [chn_per] => 0.59 [ttl_trd_qty] => 186650 [volume] => 11308 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3966.1 [chn_per] => 0.52 [ttl_trd_qty] => 188068 [volume] => 1418 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3961.8 [chn_per] => 0.41 [ttl_trd_qty] => 194485 [volume] => 6417 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3962.9 [chn_per] => 0.44 [ttl_trd_qty] => 195602 [volume] => 1117 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3955.3 [chn_per] => 0.25 [ttl_trd_qty] => 208949 [volume] => 13347 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3946 [high_price] => 3976.6 [low_price] => 3913.3 [close_price] => 3948 [chn_per] => 0.06 [ttl_trd_qty] => 223680 [volume] => 14731 ) ) [RADIOCITY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.3 [close_price] => 6.3 [chn_per] => 3.11 [ttl_trd_qty] => 1308 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.3 [close_price] => 6.3 [chn_per] => 3.11 [ttl_trd_qty] => 1308 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.06 [close_price] => 6.06 [chn_per] => -0.82 [ttl_trd_qty] => 4442 [volume] => 3134 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.06 [close_price] => 6.06 [chn_per] => -0.82 [ttl_trd_qty] => 4442 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.06 [close_price] => 6.11 [chn_per] => 0 [ttl_trd_qty] => 5383 [volume] => 941 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6.32 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.06 [close_price] => 6.11 [chn_per] => 0 [ttl_trd_qty] => 7882 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.06 [close_price] => 6.11 [chn_per] => 0 [ttl_trd_qty] => 7882 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.06 [close_price] => 6.19 [chn_per] => 1.31 [ttl_trd_qty] => 8990 [volume] => 1108 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.06 [close_price] => 6.12 [chn_per] => 0.16 [ttl_trd_qty] => 11219 [volume] => 2229 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.06 [close_price] => 6.12 [chn_per] => 0.16 [ttl_trd_qty] => 11719 [volume] => 500 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.05 [close_price] => 6.05 [chn_per] => -0.98 [ttl_trd_qty] => 15721 [volume] => 4002 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.05 [close_price] => 6.05 [chn_per] => -0.98 [ttl_trd_qty] => 15721 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.05 [close_price] => 6.08 [chn_per] => -0.49 [ttl_trd_qty] => 17592 [volume] => 1871 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.05 [close_price] => 6.08 [chn_per] => -0.49 [ttl_trd_qty] => 19592 [volume] => 2000 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.05 [close_price] => 6.08 [chn_per] => -0.49 [ttl_trd_qty] => 19592 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.01 [close_price] => 6.1 [chn_per] => -0.16 [ttl_trd_qty] => 29335 [volume] => 9743 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.01 [close_price] => 6.1 [chn_per] => -0.16 [ttl_trd_qty] => 29335 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.01 [close_price] => 6.08 [chn_per] => -0.49 [ttl_trd_qty] => 30051 [volume] => 716 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.01 [close_price] => 6.07 [chn_per] => -0.65 [ttl_trd_qty] => 35051 [volume] => 5000 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.01 [close_price] => 6.08 [chn_per] => -0.49 [ttl_trd_qty] => 35052 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.01 [close_price] => 6.15 [chn_per] => 0.65 [ttl_trd_qty] => 35392 [volume] => 340 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.01 [close_price] => 6.15 [chn_per] => 0.65 [ttl_trd_qty] => 35392 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.01 [close_price] => 6.1 [chn_per] => -0.16 [ttl_trd_qty] => 35402 [volume] => 10 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.01 [close_price] => 6.07 [chn_per] => -0.65 [ttl_trd_qty] => 37490 [volume] => 2088 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6.32 [high_price] => 6.32 [low_price] => 6.01 [close_price] => 6.07 [chn_per] => -0.65 [ttl_trd_qty] => 37490 [volume] => 0 ) ) [RAILTEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 311 [high_price] => 312 [low_price] => 310.6 [close_price] => 311.8 [chn_per] => 1.25 [ttl_trd_qty] => 42911 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 311 [high_price] => 312 [low_price] => 310.6 [close_price] => 311.8 [chn_per] => 1.25 [ttl_trd_qty] => 42911 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 311 [high_price] => 320.95 [low_price] => 310.5 [close_price] => 320.95 [chn_per] => 4.22 [ttl_trd_qty] => 783957 [volume] => 741046 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 311 [high_price] => 320.95 [low_price] => 310.5 [close_price] => 320.95 [chn_per] => 4.22 [ttl_trd_qty] => 783957 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 322.25 [chn_per] => 4.64 [ttl_trd_qty] => 1996852 [volume] => 1212895 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 322.25 [chn_per] => 4.64 [ttl_trd_qty] => 1996852 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 321.5 [chn_per] => 4.4 [ttl_trd_qty] => 2143308 [volume] => 146456 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 323.3 [chn_per] => 4.98 [ttl_trd_qty] => 2379867 [volume] => 236559 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 323.3 [chn_per] => 4.98 [ttl_trd_qty] => 2379867 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 321.25 [chn_per] => 4.32 [ttl_trd_qty] => 2516347 [volume] => 136480 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 322.1 [chn_per] => 4.59 [ttl_trd_qty] => 2578928 [volume] => 62581 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 321.4 [chn_per] => 4.37 [ttl_trd_qty] => 2645976 [volume] => 67048 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 321.4 [chn_per] => 4.37 [ttl_trd_qty] => 2645976 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 320.6 [chn_per] => 4.11 [ttl_trd_qty] => 2727671 [volume] => 81695 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 319.45 [chn_per] => 3.73 [ttl_trd_qty] => 2782010 [volume] => 54339 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 318.65 [chn_per] => 3.47 [ttl_trd_qty] => 2844599 [volume] => 62589 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 318 [chn_per] => 3.26 [ttl_trd_qty] => 2890660 [volume] => 46061 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 318.15 [chn_per] => 3.31 [ttl_trd_qty] => 2916942 [volume] => 26282 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 318.15 [chn_per] => 3.31 [ttl_trd_qty] => 2916942 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 316.85 [chn_per] => 2.89 [ttl_trd_qty] => 3026519 [volume] => 109577 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 316.7 [chn_per] => 2.84 [ttl_trd_qty] => 3042197 [volume] => 15678 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 316.9 [chn_per] => 2.91 [ttl_trd_qty] => 3088096 [volume] => 45899 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 316.85 [chn_per] => 2.89 [ttl_trd_qty] => 3110394 [volume] => 22298 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 316.85 [chn_per] => 2.89 [ttl_trd_qty] => 3121447 [volume] => 11053 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 316.75 [chn_per] => 2.86 [ttl_trd_qty] => 3223948 [volume] => 102501 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 311 [high_price] => 325.4 [low_price] => 310.5 [close_price] => 316.75 [chn_per] => 2.86 [ttl_trd_qty] => 3223948 [volume] => 0 ) ) [RAIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 184.4 [high_price] => 186.51 [low_price] => 180.45 [close_price] => 181 [chn_per] => -2.02 [ttl_trd_qty] => 2476564 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 181.72 [high_price] => 183.09 [low_price] => 179.77 [close_price] => 181.5 [chn_per] => -0.18 [ttl_trd_qty] => 243377 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 181.72 [high_price] => 183.09 [low_price] => 179.77 [close_price] => 181.5 [chn_per] => -0.18 [ttl_trd_qty] => 243377 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 181.72 [high_price] => 183.95 [low_price] => 179.77 [close_price] => 183.9 [chn_per] => 1.14 [ttl_trd_qty] => 532564 [volume] => 289187 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 181.72 [high_price] => 183.95 [low_price] => 179.77 [close_price] => 183.9 [chn_per] => 1.14 [ttl_trd_qty] => 532564 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 181.72 [high_price] => 184.6 [low_price] => 179.77 [close_price] => 184.3 [chn_per] => 1.36 [ttl_trd_qty] => 865081 [volume] => 332517 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 181.72 [high_price] => 184.8 [low_price] => 179.77 [close_price] => 184.55 [chn_per] => 1.5 [ttl_trd_qty] => 880109 [volume] => 15028 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 184.2 [chn_per] => 1.31 [ttl_trd_qty] => 982027 [volume] => 101918 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 183.4 [chn_per] => 0.87 [ttl_trd_qty] => 1062396 [volume] => 80369 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 183.6 [chn_per] => 0.98 [ttl_trd_qty] => 1094229 [volume] => 31833 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 183.6 [chn_per] => 0.98 [ttl_trd_qty] => 1094229 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 183.49 [chn_per] => 0.92 [ttl_trd_qty] => 1106985 [volume] => 12756 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 183 [chn_per] => 0.65 [ttl_trd_qty] => 1268890 [volume] => 161905 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 183.13 [chn_per] => 0.72 [ttl_trd_qty] => 1295219 [volume] => 26329 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 183.13 [chn_per] => 0.72 [ttl_trd_qty] => 1295219 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 182.9 [chn_per] => 0.59 [ttl_trd_qty] => 1346466 [volume] => 51247 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 182.9 [chn_per] => 0.59 [ttl_trd_qty] => 1346466 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 182.76 [chn_per] => 0.52 [ttl_trd_qty] => 1471281 [volume] => 124815 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 182.72 [chn_per] => 0.49 [ttl_trd_qty] => 1481430 [volume] => 10149 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 182.24 [chn_per] => 0.23 [ttl_trd_qty] => 1546490 [volume] => 65060 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 182.05 [chn_per] => 0.13 [ttl_trd_qty] => 1570564 [volume] => 24074 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 182.15 [chn_per] => 0.18 [ttl_trd_qty] => 1586357 [volume] => 15793 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 182.05 [chn_per] => 0.13 [ttl_trd_qty] => 1614482 [volume] => 28125 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 182.68 [chn_per] => 0.47 [ttl_trd_qty] => 1650798 [volume] => 36316 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 183.38 [chn_per] => 0.86 [ttl_trd_qty] => 1699561 [volume] => 48763 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 181.72 [high_price] => 184.9 [low_price] => 179.77 [close_price] => 182.39 [chn_per] => 0.31 [ttl_trd_qty] => 1937664 [volume] => 238103 ) ) [RAINBOW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1414 [high_price] => 1429 [low_price] => 1403 [close_price] => 1426.7 [chn_per] => 0.88 [ttl_trd_qty] => 944 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1414 [high_price] => 1429 [low_price] => 1403 [close_price] => 1426.7 [chn_per] => 0.88 [ttl_trd_qty] => 944 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1419.1 [chn_per] => 0.35 [ttl_trd_qty] => 6690 [volume] => 5746 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1419.1 [chn_per] => 0.35 [ttl_trd_qty] => 6690 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1410.2 [chn_per] => -0.28 [ttl_trd_qty] => 9588 [volume] => 2898 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1410.2 [chn_per] => -0.28 [ttl_trd_qty] => 9588 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1409.8 [chn_per] => -0.31 [ttl_trd_qty] => 11562 [volume] => 1974 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1411.4 [chn_per] => -0.2 [ttl_trd_qty] => 12639 [volume] => 1077 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1411.4 [chn_per] => -0.2 [ttl_trd_qty] => 12639 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1413.7 [chn_per] => -0.04 [ttl_trd_qty] => 14746 [volume] => 2107 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1418.2 [chn_per] => 0.28 [ttl_trd_qty] => 17776 [volume] => 3030 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1418.5 [chn_per] => 0.3 [ttl_trd_qty] => 18067 [volume] => 291 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1418.5 [chn_per] => 0.3 [ttl_trd_qty] => 18067 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1421.5 [chn_per] => 0.52 [ttl_trd_qty] => 23941 [volume] => 5874 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1418.8 [chn_per] => 0.33 [ttl_trd_qty] => 24727 [volume] => 786 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1420 [chn_per] => 0.41 [ttl_trd_qty] => 26049 [volume] => 1322 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1419.7 [chn_per] => 0.39 [ttl_trd_qty] => 27085 [volume] => 1036 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1420.6 [chn_per] => 0.45 [ttl_trd_qty] => 28213 [volume] => 1128 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1420.6 [chn_per] => 0.45 [ttl_trd_qty] => 28213 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1420.2 [chn_per] => 0.42 [ttl_trd_qty] => 31009 [volume] => 2796 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1420.7 [chn_per] => 0.46 [ttl_trd_qty] => 33296 [volume] => 2287 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1419.6 [chn_per] => 0.38 [ttl_trd_qty] => 35024 [volume] => 1728 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1423.4 [chn_per] => 0.65 [ttl_trd_qty] => 42265 [volume] => 7241 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1423.8 [chn_per] => 0.68 [ttl_trd_qty] => 43369 [volume] => 1104 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1422.7 [chn_per] => 0.6 [ttl_trd_qty] => 49215 [volume] => 5846 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1414 [high_price] => 1435.8 [low_price] => 1403 [close_price] => 1422.7 [chn_per] => 0.6 [ttl_trd_qty] => 49215 [volume] => 0 ) ) [RAJESHEXPO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 87.23 [high_price] => 87.23 [low_price] => 87.23 [close_price] => 87.23 [chn_per] => -5 [ttl_trd_qty] => 27358 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 87.23 [high_price] => 87.23 [low_price] => 87.23 [close_price] => 87.23 [chn_per] => -5 [ttl_trd_qty] => 61479 [volume] => 34121 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 91.89 [chn_per] => 0.08 [ttl_trd_qty] => 392463 [volume] => 330984 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.8 [chn_per] => -3.29 [ttl_trd_qty] => 451565 [volume] => 59102 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.5 [chn_per] => -3.62 [ttl_trd_qty] => 502713 [volume] => 51148 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.4 [chn_per] => -3.72 [ttl_trd_qty] => 524348 [volume] => 21635 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88 [chn_per] => -4.16 [ttl_trd_qty] => 560949 [volume] => 36601 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88 [chn_per] => -4.16 [ttl_trd_qty] => 560949 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 87.63 [chn_per] => -4.56 [ttl_trd_qty] => 617116 [volume] => 56167 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.95 [chn_per] => -3.13 [ttl_trd_qty] => 690708 [volume] => 73592 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.95 [chn_per] => -3.13 [ttl_trd_qty] => 690708 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 89.2 [chn_per] => -2.85 [ttl_trd_qty] => 714672 [volume] => 23964 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 89 [chn_per] => -3.07 [ttl_trd_qty] => 734873 [volume] => 20201 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.5 [chn_per] => -3.62 [ttl_trd_qty] => 742006 [volume] => 7133 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.21 [chn_per] => -3.93 [ttl_trd_qty] => 751973 [volume] => 9967 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 89 [chn_per] => -3.07 [ttl_trd_qty] => 774973 [volume] => 23000 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.15 [chn_per] => -4 [ttl_trd_qty] => 805906 [volume] => 30933 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.11 [chn_per] => -4.04 [ttl_trd_qty] => 810928 [volume] => 5022 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.88 [chn_per] => -3.2 [ttl_trd_qty] => 819804 [volume] => 8876 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.6 [chn_per] => -3.51 [ttl_trd_qty] => 825294 [volume] => 5490 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.2 [chn_per] => -3.94 [ttl_trd_qty] => 834444 [volume] => 9150 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.12 [chn_per] => -4.03 [ttl_trd_qty] => 840994 [volume] => 6550 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 88.68 [chn_per] => -3.42 [ttl_trd_qty] => 844623 [volume] => 3629 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 87.23 [chn_per] => -5 [ttl_trd_qty] => 877986 [volume] => 33363 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 87.23 [chn_per] => -5 [ttl_trd_qty] => 915658 [volume] => 37672 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 87.23 [high_price] => 92 [low_price] => 87.23 [close_price] => 87.5 [chn_per] => -4.7 [ttl_trd_qty] => 975834 [volume] => 60176 ) ) [RAJOOENG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 52.05 [high_price] => 52.55 [low_price] => 52.05 [close_price] => 52.55 [chn_per] => -0.11 [ttl_trd_qty] => 2034 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 53 [chn_per] => 0.74 [ttl_trd_qty] => 16794 [volume] => 14760 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 53 [chn_per] => 0.74 [ttl_trd_qty] => 16794 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.05 [chn_per] => -1.06 [ttl_trd_qty] => 46132 [volume] => 29338 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.06 [chn_per] => -1.05 [ttl_trd_qty] => 89108 [volume] => 42976 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.35 [chn_per] => -0.49 [ttl_trd_qty] => 132007 [volume] => 42899 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.08 [chn_per] => -1.01 [ttl_trd_qty] => 137405 [volume] => 5398 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 51.9 [chn_per] => -1.35 [ttl_trd_qty] => 157282 [volume] => 19877 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 51.9 [chn_per] => -1.35 [ttl_trd_qty] => 157282 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.69 [chn_per] => 0.15 [ttl_trd_qty] => 161747 [volume] => 4465 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.69 [chn_per] => 0.15 [ttl_trd_qty] => 161747 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.69 [chn_per] => 0.15 [ttl_trd_qty] => 162737 [volume] => 990 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.69 [chn_per] => 0.15 [ttl_trd_qty] => 162737 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 51.7 [chn_per] => -1.73 [ttl_trd_qty] => 175542 [volume] => 12805 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.65 [chn_per] => 0.08 [ttl_trd_qty] => 180116 [volume] => 4574 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.6 [chn_per] => -0.02 [ttl_trd_qty] => 182216 [volume] => 2100 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.6 [chn_per] => -0.02 [ttl_trd_qty] => 182216 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.5 [chn_per] => -0.21 [ttl_trd_qty] => 185085 [volume] => 2869 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.5 [chn_per] => -0.21 [ttl_trd_qty] => 188421 [volume] => 3336 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.5 [chn_per] => -0.21 [ttl_trd_qty] => 188906 [volume] => 485 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.45 [chn_per] => -0.3 [ttl_trd_qty] => 194459 [volume] => 5553 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.45 [chn_per] => -0.3 [ttl_trd_qty] => 194459 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 51.7 [chn_per] => -1.73 [ttl_trd_qty] => 211858 [volume] => 17399 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.2 [chn_per] => -0.78 [ttl_trd_qty] => 215167 [volume] => 3309 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.2 [chn_per] => -0.78 [ttl_trd_qty] => 234376 [volume] => 19209 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 52.05 [high_price] => 53.75 [low_price] => 51.5 [close_price] => 52.2 [chn_per] => -0.78 [ttl_trd_qty] => 234376 [volume] => 0 ) ) [RAJRATAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 436.15 [high_price] => 439.25 [low_price] => 436.15 [close_price] => 439.25 [chn_per] => -0.49 [ttl_trd_qty] => 1117 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 436.15 [high_price] => 445.9 [low_price] => 436.15 [close_price] => 444.55 [chn_per] => 0.71 [ttl_trd_qty] => 4157 [volume] => 3040 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 436.15 [high_price] => 445.9 [low_price] => 436.15 [close_price] => 444.55 [chn_per] => 0.71 [ttl_trd_qty] => 4157 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 436.15 [high_price] => 447.95 [low_price] => 436.15 [close_price] => 446.5 [chn_per] => 1.16 [ttl_trd_qty] => 10740 [volume] => 6583 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 449.85 [chn_per] => 1.91 [ttl_trd_qty] => 16415 [volume] => 5675 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 448.4 [chn_per] => 1.59 [ttl_trd_qty] => 18989 [volume] => 2574 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 446 [chn_per] => 1.04 [ttl_trd_qty] => 22795 [volume] => 3806 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 448.75 [chn_per] => 1.67 [ttl_trd_qty] => 24932 [volume] => 2137 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 448.75 [chn_per] => 1.67 [ttl_trd_qty] => 24932 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 449.55 [chn_per] => 1.85 [ttl_trd_qty] => 27776 [volume] => 2844 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 449.55 [chn_per] => 1.85 [ttl_trd_qty] => 27776 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 448.25 [chn_per] => 1.55 [ttl_trd_qty] => 30211 [volume] => 2435 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 448.25 [chn_per] => 1.55 [ttl_trd_qty] => 30211 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 448 [chn_per] => 1.5 [ttl_trd_qty] => 31606 [volume] => 1395 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 448.15 [chn_per] => 1.53 [ttl_trd_qty] => 32383 [volume] => 777 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 448.1 [chn_per] => 1.52 [ttl_trd_qty] => 32848 [volume] => 465 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 448.1 [chn_per] => 1.52 [ttl_trd_qty] => 32848 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 448.6 [chn_per] => 1.63 [ttl_trd_qty] => 33478 [volume] => 630 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 448.9 [chn_per] => 1.7 [ttl_trd_qty] => 34025 [volume] => 547 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 436.15 [high_price] => 450 [low_price] => 436.15 [close_price] => 448 [chn_per] => 1.5 [ttl_trd_qty] => 35013 [volume] => 988 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 436.15 [high_price] => 450.55 [low_price] => 436.15 [close_price] => 450 [chn_per] => 1.95 [ttl_trd_qty] => 37749 [volume] => 2736 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 436.15 [high_price] => 450.55 [low_price] => 436.15 [close_price] => 450 [chn_per] => 1.95 [ttl_trd_qty] => 37749 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 436.15 [high_price] => 452.55 [low_price] => 436.15 [close_price] => 448.55 [chn_per] => 1.62 [ttl_trd_qty] => 40030 [volume] => 2281 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 436.15 [high_price] => 452.55 [low_price] => 436.15 [close_price] => 449 [chn_per] => 1.72 [ttl_trd_qty] => 40848 [volume] => 818 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 436.15 [high_price] => 452.55 [low_price] => 436.15 [close_price] => 448.55 [chn_per] => 1.62 [ttl_trd_qty] => 44902 [volume] => 4054 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 436.15 [high_price] => 452.55 [low_price] => 436.15 [close_price] => 448.55 [chn_per] => 1.62 [ttl_trd_qty] => 44902 [volume] => 0 ) ) [RAJRILTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24 [high_price] => 24 [low_price] => 24 [close_price] => 24 [chn_per] => -1.03 [ttl_trd_qty] => 14 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24 [high_price] => 24.25 [low_price] => 24 [close_price] => 24 [chn_per] => -1.03 [ttl_trd_qty] => 431 [volume] => 417 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24 [high_price] => 24.25 [low_price] => 24 [close_price] => 24 [chn_per] => -1.03 [ttl_trd_qty] => 431 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24 [high_price] => 24.7 [low_price] => 24 [close_price] => 24.7 [chn_per] => 1.86 [ttl_trd_qty] => 7511 [volume] => 7080 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24 [high_price] => 24.7 [low_price] => 24 [close_price] => 24.7 [chn_per] => 1.86 [ttl_trd_qty] => 7557 [volume] => 46 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 24.5 [chn_per] => 1.03 [ttl_trd_qty] => 11817 [volume] => 4260 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 24.7 [chn_per] => 1.86 [ttl_trd_qty] => 14567 [volume] => 2750 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 24.5 [chn_per] => 1.03 [ttl_trd_qty] => 14672 [volume] => 105 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 24.5 [chn_per] => 1.03 [ttl_trd_qty] => 14672 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 24.01 [chn_per] => -0.99 [ttl_trd_qty] => 18802 [volume] => 4130 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 24.01 [chn_per] => -0.99 [ttl_trd_qty] => 18802 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 23.93 [chn_per] => -1.32 [ttl_trd_qty] => 20937 [volume] => 2135 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 23.93 [chn_per] => -1.32 [ttl_trd_qty] => 20937 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 24.65 [chn_per] => 1.65 [ttl_trd_qty] => 22400 [volume] => 1463 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 24.15 [chn_per] => -0.41 [ttl_trd_qty] => 22453 [volume] => 53 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 24.5 [chn_per] => 1.03 [ttl_trd_qty] => 22456 [volume] => 3 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 24.5 [chn_per] => 1.03 [ttl_trd_qty] => 22456 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24 [high_price] => 24.7 [low_price] => 23.81 [close_price] => 24.65 [chn_per] => 1.65 [ttl_trd_qty] => 24133 [volume] => 1677 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24 [high_price] => 24.71 [low_price] => 23.81 [close_price] => 24.5 [chn_per] => 1.03 [ttl_trd_qty] => 27633 [volume] => 3500 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24 [high_price] => 24.71 [low_price] => 23.81 [close_price] => 24.5 [chn_per] => 1.03 [ttl_trd_qty] => 27653 [volume] => 20 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24 [high_price] => 24.71 [low_price] => 23.81 [close_price] => 24.5 [chn_per] => 1.03 [ttl_trd_qty] => 27695 [volume] => 42 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24 [high_price] => 24.71 [low_price] => 23.81 [close_price] => 24.5 [chn_per] => 1.03 [ttl_trd_qty] => 27695 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24 [high_price] => 24.71 [low_price] => 23.81 [close_price] => 24.49 [chn_per] => 0.99 [ttl_trd_qty] => 28815 [volume] => 1120 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24 [high_price] => 24.71 [low_price] => 23.81 [close_price] => 24.2 [chn_per] => -0.21 [ttl_trd_qty] => 29127 [volume] => 312 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24 [high_price] => 24.71 [low_price] => 23.81 [close_price] => 24.21 [chn_per] => -0.16 [ttl_trd_qty] => 29616 [volume] => 489 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24 [high_price] => 24.71 [low_price] => 23.81 [close_price] => 24.21 [chn_per] => -0.16 [ttl_trd_qty] => 29616 [volume] => 0 ) ) [RAJTV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 12.28 [high_price] => 12.28 [low_price] => 12.28 [close_price] => 12.28 [chn_per] => -0.49 [ttl_trd_qty] => 1 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 12.28 [high_price] => 12.28 [low_price] => 12.28 [close_price] => 12.28 [chn_per] => -0.49 [ttl_trd_qty] => 1 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.46 [chn_per] => 0.97 [ttl_trd_qty] => 809 [volume] => 808 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.53 [chn_per] => 1.54 [ttl_trd_qty] => 5453 [volume] => 4644 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.53 [chn_per] => 1.54 [ttl_trd_qty] => 7164 [volume] => 1711 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.55 [chn_per] => 1.7 [ttl_trd_qty] => 10829 [volume] => 3665 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.55 [chn_per] => 1.7 [ttl_trd_qty] => 10829 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.53 [chn_per] => 1.54 [ttl_trd_qty] => 12131 [volume] => 1302 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.53 [chn_per] => 1.54 [ttl_trd_qty] => 12131 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.61 [chn_per] => 2.19 [ttl_trd_qty] => 16180 [volume] => 4049 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.54 [chn_per] => 1.62 [ttl_trd_qty] => 16582 [volume] => 402 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.54 [chn_per] => 1.62 [ttl_trd_qty] => 16582 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.57 [chn_per] => 1.86 [ttl_trd_qty] => 16978 [volume] => 396 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.5 [chn_per] => 1.3 [ttl_trd_qty] => 18659 [volume] => 1681 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.47 [chn_per] => 1.05 [ttl_trd_qty] => 19210 [volume] => 551 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.57 [chn_per] => 1.86 [ttl_trd_qty] => 19211 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.57 [chn_per] => 1.86 [ttl_trd_qty] => 19211 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.55 [chn_per] => 1.7 [ttl_trd_qty] => 19216 [volume] => 5 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.55 [chn_per] => 1.7 [ttl_trd_qty] => 19221 [volume] => 5 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12.28 [high_price] => 12.72 [low_price] => 12.28 [close_price] => 12.55 [chn_per] => 1.7 [ttl_trd_qty] => 19221 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12.28 [high_price] => 12.95 [low_price] => 12.28 [close_price] => 12.83 [chn_per] => 3.97 [ttl_trd_qty] => 71849 [volume] => 52628 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12.28 [high_price] => 12.95 [low_price] => 12.28 [close_price] => 12.83 [chn_per] => 3.97 [ttl_trd_qty] => 71849 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12.28 [high_price] => 12.95 [low_price] => 12.28 [close_price] => 12.63 [chn_per] => 2.35 [ttl_trd_qty] => 80678 [volume] => 8829 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12.28 [high_price] => 12.95 [low_price] => 12.28 [close_price] => 12.63 [chn_per] => 2.35 [ttl_trd_qty] => 80886 [volume] => 208 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12.28 [high_price] => 12.95 [low_price] => 12.28 [close_price] => 12.61 [chn_per] => 2.19 [ttl_trd_qty] => 86906 [volume] => 6020 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12.28 [high_price] => 12.95 [low_price] => 12.28 [close_price] => 12.67 [chn_per] => 2.67 [ttl_trd_qty] => 89647 [volume] => 2741 ) ) [RALLIS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.99 [close_price] => 224.37 [chn_per] => 0.83 [ttl_trd_qty] => 5696 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.99 [close_price] => 224.37 [chn_per] => 0.83 [ttl_trd_qty] => 5696 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.5 [close_price] => 223.73 [chn_per] => 0.54 [ttl_trd_qty] => 25351 [volume] => 19655 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.5 [close_price] => 224.14 [chn_per] => 0.72 [ttl_trd_qty] => 33912 [volume] => 8561 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.5 [close_price] => 224 [chn_per] => 0.66 [ttl_trd_qty] => 38194 [volume] => 4282 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.5 [close_price] => 224 [chn_per] => 0.66 [ttl_trd_qty] => 38194 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.35 [close_price] => 223.51 [chn_per] => 0.44 [ttl_trd_qty] => 51413 [volume] => 13219 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.35 [close_price] => 224.25 [chn_per] => 0.77 [ttl_trd_qty] => 58127 [volume] => 6714 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.35 [close_price] => 224.22 [chn_per] => 0.76 [ttl_trd_qty] => 60329 [volume] => 2202 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.35 [close_price] => 223.87 [chn_per] => 0.6 [ttl_trd_qty] => 65704 [volume] => 5375 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.35 [close_price] => 223.87 [chn_per] => 0.6 [ttl_trd_qty] => 65704 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.35 [close_price] => 223.75 [chn_per] => 0.55 [ttl_trd_qty] => 72517 [volume] => 6813 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 223.35 [close_price] => 223.42 [chn_per] => 0.4 [ttl_trd_qty] => 79736 [volume] => 7219 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222.03 [close_price] => 222.43 [chn_per] => -0.04 [ttl_trd_qty] => 99675 [volume] => 19939 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222.03 [close_price] => 222.43 [chn_per] => -0.04 [ttl_trd_qty] => 99675 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222 [close_price] => 222.8 [chn_per] => 0.12 [ttl_trd_qty] => 112015 [volume] => 12340 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222 [close_price] => 222.8 [chn_per] => 0.12 [ttl_trd_qty] => 112015 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222 [close_price] => 222.9 [chn_per] => 0.17 [ttl_trd_qty] => 125614 [volume] => 13599 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222 [close_price] => 222.39 [chn_per] => -0.06 [ttl_trd_qty] => 146007 [volume] => 20393 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222 [close_price] => 222.39 [chn_per] => -0.06 [ttl_trd_qty] => 146007 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222 [close_price] => 222.94 [chn_per] => 0.18 [ttl_trd_qty] => 152243 [volume] => 6236 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222 [close_price] => 222.9 [chn_per] => 0.17 [ttl_trd_qty] => 153106 [volume] => 863 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222 [close_price] => 222.5 [chn_per] => -0.01 [ttl_trd_qty] => 178788 [volume] => 25682 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222 [close_price] => 222.3 [chn_per] => -0.1 [ttl_trd_qty] => 181144 [volume] => 2356 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222 [close_price] => 222.03 [chn_per] => -0.22 [ttl_trd_qty] => 201791 [volume] => 20647 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 224.71 [high_price] => 224.74 [low_price] => 222 [close_price] => 222.25 [chn_per] => -0.13 [ttl_trd_qty] => 217766 [volume] => 15975 ) ) [RAMANEWS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 29.45 [chn_per] => 1.03 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.45 [close_price] => 29.45 [chn_per] => 1.03 [ttl_trd_qty] => 90 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.45 [close_price] => 29.45 [chn_per] => 1.03 [ttl_trd_qty] => 90 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.2 [close_price] => 29.2 [chn_per] => 0.17 [ttl_trd_qty] => 614 [volume] => 524 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.2 [close_price] => 29.76 [chn_per] => 2.09 [ttl_trd_qty] => 3505 [volume] => 2891 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.2 [close_price] => 29.6 [chn_per] => 1.54 [ttl_trd_qty] => 3628 [volume] => 123 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.02 [close_price] => 29.55 [chn_per] => 1.37 [ttl_trd_qty] => 3803 [volume] => 175 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.26 [chn_per] => 0.38 [ttl_trd_qty] => 4363 [volume] => 560 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.26 [chn_per] => 0.38 [ttl_trd_qty] => 4363 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.26 [chn_per] => 0.38 [ttl_trd_qty] => 4363 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.26 [chn_per] => 0.38 [ttl_trd_qty] => 4363 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.49 [chn_per] => 1.17 [ttl_trd_qty] => 4372 [volume] => 9 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.49 [chn_per] => 1.17 [ttl_trd_qty] => 4372 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.07 [chn_per] => -0.27 [ttl_trd_qty] => 5474 [volume] => 1102 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.07 [chn_per] => -0.27 [ttl_trd_qty] => 5474 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.07 [chn_per] => -0.27 [ttl_trd_qty] => 5474 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.07 [chn_per] => -0.27 [ttl_trd_qty] => 5474 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.07 [chn_per] => -0.27 [ttl_trd_qty] => 5624 [volume] => 150 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.07 [chn_per] => -0.27 [ttl_trd_qty] => 5624 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.07 [chn_per] => -0.27 [ttl_trd_qty] => 5629 [volume] => 5 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.07 [chn_per] => -0.27 [ttl_trd_qty] => 5665 [volume] => 36 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.07 [chn_per] => -0.27 [ttl_trd_qty] => 5665 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.07 [chn_per] => -0.27 [ttl_trd_qty] => 5681 [volume] => 16 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 29.01 [close_price] => 29.07 [chn_per] => -0.27 [ttl_trd_qty] => 5681 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 28.96 [close_price] => 29 [chn_per] => -0.51 [ttl_trd_qty] => 7635 [volume] => 1954 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.8 [high_price] => 29.8 [low_price] => 28.96 [close_price] => 29 [chn_per] => -0.51 [ttl_trd_qty] => 7635 [volume] => 0 ) ) [RAMAPHO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 126.22 [chn_per] => -0.33 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 126.22 [chn_per] => -0.33 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 128.82 [high_price] => 128.95 [low_price] => 124.82 [close_price] => 128.78 [chn_per] => 1.69 [ttl_trd_qty] => 2889 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 128.82 [high_price] => 128.95 [low_price] => 124.82 [close_price] => 128.78 [chn_per] => 1.69 [ttl_trd_qty] => 2889 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 128.51 [chn_per] => 1.48 [ttl_trd_qty] => 5110 [volume] => 2221 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 128.51 [chn_per] => 1.48 [ttl_trd_qty] => 5110 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 129.15 [chn_per] => 1.98 [ttl_trd_qty] => 6575 [volume] => 1465 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 127.12 [chn_per] => 0.38 [ttl_trd_qty] => 14421 [volume] => 7846 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 127.12 [chn_per] => 0.38 [ttl_trd_qty] => 14421 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 127.24 [chn_per] => 0.47 [ttl_trd_qty] => 15589 [volume] => 1168 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 127.94 [chn_per] => 1.03 [ttl_trd_qty] => 15595 [volume] => 6 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 127.1 [chn_per] => 0.36 [ttl_trd_qty] => 15759 [volume] => 164 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 127.1 [chn_per] => 0.36 [ttl_trd_qty] => 15759 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 126.73 [chn_per] => 0.07 [ttl_trd_qty] => 16949 [volume] => 1190 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 126.02 [chn_per] => -0.49 [ttl_trd_qty] => 16977 [volume] => 28 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 127.04 [chn_per] => 0.32 [ttl_trd_qty] => 17118 [volume] => 141 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 127.04 [chn_per] => 0.32 [ttl_trd_qty] => 17118 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 127.03 [chn_per] => 0.31 [ttl_trd_qty] => 18351 [volume] => 1233 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 127.03 [chn_per] => 0.31 [ttl_trd_qty] => 18351 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 126.36 [chn_per] => -0.22 [ttl_trd_qty] => 19255 [volume] => 904 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 126.65 [chn_per] => 0.01 [ttl_trd_qty] => 19690 [volume] => 435 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.82 [close_price] => 125.5 [chn_per] => -0.9 [ttl_trd_qty] => 23372 [volume] => 3682 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124.2 [close_price] => 124.2 [chn_per] => -1.93 [ttl_trd_qty] => 26497 [volume] => 3125 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124 [close_price] => 124.23 [chn_per] => -1.9 [ttl_trd_qty] => 26900 [volume] => 403 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124 [close_price] => 124.22 [chn_per] => -1.91 [ttl_trd_qty] => 27637 [volume] => 737 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 128.82 [high_price] => 129.35 [low_price] => 124 [close_price] => 124.22 [chn_per] => -1.91 [ttl_trd_qty] => 27637 [volume] => 0 ) ) [RAMASTEEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4.46 [high_price] => 4.47 [low_price] => 4.46 [close_price] => 4.46 [chn_per] => 0 [ttl_trd_qty] => 20491 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4.46 [high_price] => 4.5 [low_price] => 4.46 [close_price] => 4.49 [chn_per] => 0.67 [ttl_trd_qty] => 162767 [volume] => 142276 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4.46 [high_price] => 4.5 [low_price] => 4.46 [close_price] => 4.49 [chn_per] => 0.67 [ttl_trd_qty] => 162767 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4.46 [high_price] => 4.5 [low_price] => 4.4 [close_price] => 4.49 [chn_per] => 0.67 [ttl_trd_qty] => 552006 [volume] => 389239 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4.46 [high_price] => 4.5 [low_price] => 4.4 [close_price] => 4.49 [chn_per] => 0.67 [ttl_trd_qty] => 689011 [volume] => 137005 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4.46 [high_price] => 4.5 [low_price] => 4.4 [close_price] => 4.49 [chn_per] => 0.67 [ttl_trd_qty] => 689011 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4.46 [high_price] => 4.54 [low_price] => 4.4 [close_price] => 4.54 [chn_per] => 1.79 [ttl_trd_qty] => 841983 [volume] => 152972 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.54 [chn_per] => 1.79 [ttl_trd_qty] => 1057340 [volume] => 215357 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.53 [chn_per] => 1.57 [ttl_trd_qty] => 1180038 [volume] => 122698 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.51 [chn_per] => 1.12 [ttl_trd_qty] => 1228359 [volume] => 48321 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.53 [chn_per] => 1.57 [ttl_trd_qty] => 1342236 [volume] => 113877 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.53 [chn_per] => 1.57 [ttl_trd_qty] => 1399601 [volume] => 57365 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.55 [chn_per] => 2.02 [ttl_trd_qty] => 1458736 [volume] => 59135 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.55 [chn_per] => 2.02 [ttl_trd_qty] => 1540450 [volume] => 81714 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.55 [chn_per] => 2.02 [ttl_trd_qty] => 1694654 [volume] => 154204 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.55 [chn_per] => 2.02 [ttl_trd_qty] => 1694654 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.54 [chn_per] => 1.79 [ttl_trd_qty] => 1764393 [volume] => 69739 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.52 [chn_per] => 1.35 [ttl_trd_qty] => 2133556 [volume] => 369163 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.52 [chn_per] => 1.35 [ttl_trd_qty] => 2133556 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.52 [chn_per] => 1.35 [ttl_trd_qty] => 2189312 [volume] => 55756 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.5 [chn_per] => 0.9 [ttl_trd_qty] => 2353838 [volume] => 164526 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.54 [chn_per] => 1.79 [ttl_trd_qty] => 2463705 [volume] => 109867 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.52 [chn_per] => 1.35 [ttl_trd_qty] => 2549061 [volume] => 85356 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.52 [chn_per] => 1.35 [ttl_trd_qty] => 2549061 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.53 [chn_per] => 1.57 [ttl_trd_qty] => 2911868 [volume] => 362807 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4.46 [high_price] => 4.55 [low_price] => 4.4 [close_price] => 4.53 [chn_per] => 1.57 [ttl_trd_qty] => 2911868 [volume] => 0 ) ) [RAMCOCEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 931 [high_price] => 933 [low_price] => 927.95 [close_price] => 932.85 [chn_per] => 0.31 [ttl_trd_qty] => 618 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 931 [high_price] => 944.45 [low_price] => 927.95 [close_price] => 932.25 [chn_per] => 0.25 [ttl_trd_qty] => 9470 [volume] => 8852 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 931 [high_price] => 944.45 [low_price] => 927.95 [close_price] => 932.25 [chn_per] => 0.25 [ttl_trd_qty] => 9470 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 931 [high_price] => 944.45 [low_price] => 927.95 [close_price] => 931 [chn_per] => 0.11 [ttl_trd_qty] => 14329 [volume] => 4859 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 931 [high_price] => 944.45 [low_price] => 927.95 [close_price] => 931 [chn_per] => 0.11 [ttl_trd_qty] => 14329 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 931 [high_price] => 944.45 [low_price] => 927.95 [close_price] => 928.7 [chn_per] => -0.13 [ttl_trd_qty] => 16492 [volume] => 2163 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 931 [high_price] => 944.45 [low_price] => 927.95 [close_price] => 932.85 [chn_per] => 0.31 [ttl_trd_qty] => 123768 [volume] => 107276 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 931 [high_price] => 944.45 [low_price] => 927.95 [close_price] => 932.85 [chn_per] => 0.31 [ttl_trd_qty] => 123768 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 931 [high_price] => 944.45 [low_price] => 927.95 [close_price] => 930.45 [chn_per] => 0.05 [ttl_trd_qty] => 575119 [volume] => 451351 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 931 [high_price] => 944.45 [low_price] => 927.95 [close_price] => 930.45 [chn_per] => 0.05 [ttl_trd_qty] => 575119 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930.95 [chn_per] => 0.11 [ttl_trd_qty] => 809074 [volume] => 233955 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930 [chn_per] => 0.01 [ttl_trd_qty] => 814946 [volume] => 5872 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930 [chn_per] => 0.01 [ttl_trd_qty] => 814946 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930 [chn_per] => 0.01 [ttl_trd_qty] => 829197 [volume] => 14251 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930 [chn_per] => 0.01 [ttl_trd_qty] => 829197 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930.1 [chn_per] => 0.02 [ttl_trd_qty] => 832832 [volume] => 3635 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930.7 [chn_per] => 0.08 [ttl_trd_qty] => 834005 [volume] => 1173 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930.3 [chn_per] => 0.04 [ttl_trd_qty] => 834313 [volume] => 308 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930.3 [chn_per] => 0.04 [ttl_trd_qty] => 834313 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930.2 [chn_per] => 0.03 [ttl_trd_qty] => 836042 [volume] => 1729 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930.2 [chn_per] => 0.03 [ttl_trd_qty] => 836042 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 931.8 [chn_per] => 0.2 [ttl_trd_qty] => 838189 [volume] => 2147 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930.5 [chn_per] => 0.06 [ttl_trd_qty] => 844789 [volume] => 6600 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930.85 [chn_per] => 0.1 [ttl_trd_qty] => 845320 [volume] => 531 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 930.05 [chn_per] => 0.01 [ttl_trd_qty] => 853684 [volume] => 8364 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 931 [high_price] => 944.45 [low_price] => 923.05 [close_price] => 934.8 [chn_per] => 0.52 [ttl_trd_qty] => 905070 [volume] => 51386 ) ) [RAMCOIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 340 [high_price] => 340.45 [low_price] => 337.8 [close_price] => 339.7 [chn_per] => 0.25 [ttl_trd_qty] => 11145 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 340 [high_price] => 340.45 [low_price] => 335 [close_price] => 335.4 [chn_per] => -1.02 [ttl_trd_qty] => 50691 [volume] => 39546 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 340 [high_price] => 340.45 [low_price] => 335 [close_price] => 335.4 [chn_per] => -1.02 [ttl_trd_qty] => 50691 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 340 [high_price] => 340.45 [low_price] => 334.25 [close_price] => 335.75 [chn_per] => -0.91 [ttl_trd_qty] => 86935 [volume] => 36244 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 340 [high_price] => 340.45 [low_price] => 334.25 [close_price] => 335.75 [chn_per] => -0.91 [ttl_trd_qty] => 86935 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 340 [high_price] => 340.45 [low_price] => 334.25 [close_price] => 335.15 [chn_per] => -1.09 [ttl_trd_qty] => 98232 [volume] => 11297 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 340 [high_price] => 340.45 [low_price] => 333.25 [close_price] => 334.15 [chn_per] => -1.39 [ttl_trd_qty] => 115925 [volume] => 17693 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 340 [high_price] => 340.45 [low_price] => 333.25 [close_price] => 334.15 [chn_per] => -1.39 [ttl_trd_qty] => 115925 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 340 [high_price] => 340.45 [low_price] => 332.5 [close_price] => 333.6 [chn_per] => -1.55 [ttl_trd_qty] => 130763 [volume] => 14838 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 340 [high_price] => 340.45 [low_price] => 332.5 [close_price] => 333.6 [chn_per] => -1.55 [ttl_trd_qty] => 130763 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 340 [high_price] => 340.45 [low_price] => 332.5 [close_price] => 333 [chn_per] => -1.73 [ttl_trd_qty] => 137565 [volume] => 6802 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 340 [high_price] => 340.45 [low_price] => 332.5 [close_price] => 333 [chn_per] => -1.73 [ttl_trd_qty] => 146227 [volume] => 8662 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 340 [high_price] => 340.45 [low_price] => 332.5 [close_price] => 333 [chn_per] => -1.73 [ttl_trd_qty] => 146227 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 334.15 [chn_per] => -1.39 [ttl_trd_qty] => 181739 [volume] => 35512 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 334.15 [chn_per] => -1.39 [ttl_trd_qty] => 181739 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 336.65 [chn_per] => -0.65 [ttl_trd_qty] => 222328 [volume] => 40589 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 335.95 [chn_per] => -0.86 [ttl_trd_qty] => 223357 [volume] => 1029 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 334.85 [chn_per] => -1.18 [ttl_trd_qty] => 229200 [volume] => 5843 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 334.85 [chn_per] => -1.18 [ttl_trd_qty] => 229200 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 334.95 [chn_per] => -1.15 [ttl_trd_qty] => 236713 [volume] => 7513 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 334.95 [chn_per] => -1.15 [ttl_trd_qty] => 236713 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 333.45 [chn_per] => -1.59 [ttl_trd_qty] => 240221 [volume] => 3508 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 334.45 [chn_per] => -1.3 [ttl_trd_qty] => 249783 [volume] => 9562 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 335 [chn_per] => -1.14 [ttl_trd_qty] => 253667 [volume] => 3884 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 334 [chn_per] => -1.43 [ttl_trd_qty] => 272895 [volume] => 19228 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 340 [high_price] => 340.45 [low_price] => 330.35 [close_price] => 334.9 [chn_per] => -1.17 [ttl_trd_qty] => 308612 [volume] => 35717 ) ) [RAMCOSYS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 815.5 [high_price] => 826.75 [low_price] => 797.8 [close_price] => 801.05 [chn_per] => -4.19 [ttl_trd_qty] => 142745 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 815.5 [high_price] => 826.75 [low_price] => 792.65 [close_price] => 811 [chn_per] => -3 [ttl_trd_qty] => 1187616 [volume] => 1044871 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 815.5 [high_price] => 826.75 [low_price] => 792.65 [close_price] => 811 [chn_per] => -3 [ttl_trd_qty] => 1187616 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 818.9 [chn_per] => -2.05 [ttl_trd_qty] => 2429805 [volume] => 1242189 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 818.9 [chn_per] => -2.05 [ttl_trd_qty] => 2429805 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 825.45 [chn_per] => -1.27 [ttl_trd_qty] => 2804282 [volume] => 374477 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 812.4 [chn_per] => -2.83 [ttl_trd_qty] => 3649577 [volume] => 845295 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 812.4 [chn_per] => -2.83 [ttl_trd_qty] => 3649577 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 814.85 [chn_per] => -2.54 [ttl_trd_qty] => 3993110 [volume] => 343533 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 814.85 [chn_per] => -2.54 [ttl_trd_qty] => 3993110 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 810 [chn_per] => -3.12 [ttl_trd_qty] => 4109151 [volume] => 116041 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 807.4 [chn_per] => -3.43 [ttl_trd_qty] => 4342776 [volume] => 233625 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 807.4 [chn_per] => -3.43 [ttl_trd_qty] => 4342776 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 805.1 [chn_per] => -3.7 [ttl_trd_qty] => 4681703 [volume] => 338927 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 805.1 [chn_per] => -3.7 [ttl_trd_qty] => 4681703 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 803.55 [chn_per] => -3.89 [ttl_trd_qty] => 4791085 [volume] => 109382 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 805 [chn_per] => -3.71 [ttl_trd_qty] => 4863123 [volume] => 72038 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 804.6 [chn_per] => -3.76 [ttl_trd_qty] => 4905956 [volume] => 42833 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 804.6 [chn_per] => -3.76 [ttl_trd_qty] => 4905956 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 806.3 [chn_per] => -3.56 [ttl_trd_qty] => 5102631 [volume] => 196675 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 806.3 [chn_per] => -3.56 [ttl_trd_qty] => 5102631 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 806.4 [chn_per] => -3.55 [ttl_trd_qty] => 5274503 [volume] => 171872 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 807.85 [chn_per] => -3.37 [ttl_trd_qty] => 5468910 [volume] => 194407 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 809.35 [chn_per] => -3.19 [ttl_trd_qty] => 5515623 [volume] => 46713 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 792.65 [close_price] => 808.95 [chn_per] => -3.24 [ttl_trd_qty] => 5687633 [volume] => 172010 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 815.5 [high_price] => 832.25 [low_price] => 778 [close_price] => 792 [chn_per] => -5.27 [ttl_trd_qty] => 6237475 [volume] => 549842 ) ) [RAMKY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 404.4 [high_price] => 407.45 [low_price] => 404.35 [close_price] => 407.45 [chn_per] => 1.48 [ttl_trd_qty] => 229 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 404.4 [high_price] => 407.45 [low_price] => 404.35 [close_price] => 407.45 [chn_per] => 1.48 [ttl_trd_qty] => 229 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 404.4 [high_price] => 407.45 [low_price] => 404 [close_price] => 406.1 [chn_per] => 1.15 [ttl_trd_qty] => 14773 [volume] => 14544 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 404.4 [high_price] => 409.45 [low_price] => 404 [close_price] => 409 [chn_per] => 1.87 [ttl_trd_qty] => 17782 [volume] => 3009 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 404.4 [high_price] => 409.6 [low_price] => 404 [close_price] => 408.8 [chn_per] => 1.82 [ttl_trd_qty] => 27174 [volume] => 9392 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 404.4 [high_price] => 410 [low_price] => 404 [close_price] => 406.95 [chn_per] => 1.36 [ttl_trd_qty] => 32127 [volume] => 4953 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 404.4 [high_price] => 410 [low_price] => 404 [close_price] => 406.95 [chn_per] => 1.36 [ttl_trd_qty] => 32127 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 404.4 [high_price] => 410 [low_price] => 403.65 [close_price] => 406.4 [chn_per] => 1.22 [ttl_trd_qty] => 34360 [volume] => 2233 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 404.4 [high_price] => 410 [low_price] => 403.65 [close_price] => 406.4 [chn_per] => 1.22 [ttl_trd_qty] => 34360 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 404.4 [high_price] => 410 [low_price] => 403.65 [close_price] => 405.35 [chn_per] => 0.96 [ttl_trd_qty] => 35281 [volume] => 921 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 404.4 [high_price] => 410 [low_price] => 403.65 [close_price] => 404.55 [chn_per] => 0.76 [ttl_trd_qty] => 36118 [volume] => 837 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 404.4 [high_price] => 410 [low_price] => 403.65 [close_price] => 404.8 [chn_per] => 0.82 [ttl_trd_qty] => 37386 [volume] => 1268 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 404.4 [high_price] => 410 [low_price] => 403.65 [close_price] => 405 [chn_per] => 0.87 [ttl_trd_qty] => 37699 [volume] => 313 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 404.4 [high_price] => 410 [low_price] => 402.95 [close_price] => 403.2 [chn_per] => 0.42 [ttl_trd_qty] => 40002 [volume] => 2303 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 404.4 [high_price] => 410 [low_price] => 402.95 [close_price] => 403 [chn_per] => 0.37 [ttl_trd_qty] => 40120 [volume] => 118 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 404.4 [high_price] => 410 [low_price] => 400.9 [close_price] => 402.05 [chn_per] => 0.14 [ttl_trd_qty] => 41964 [volume] => 1844 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 404.4 [high_price] => 410 [low_price] => 400.9 [close_price] => 403.1 [chn_per] => 0.4 [ttl_trd_qty] => 44892 [volume] => 2928 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 404.4 [high_price] => 410 [low_price] => 400.9 [close_price] => 404.5 [chn_per] => 0.75 [ttl_trd_qty] => 45535 [volume] => 643 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 404.4 [high_price] => 410 [low_price] => 400.9 [close_price] => 403.95 [chn_per] => 0.61 [ttl_trd_qty] => 45866 [volume] => 331 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 404.4 [high_price] => 410 [low_price] => 400.9 [close_price] => 403.95 [chn_per] => 0.61 [ttl_trd_qty] => 45866 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 404.4 [high_price] => 410 [low_price] => 400.9 [close_price] => 402.5 [chn_per] => 0.25 [ttl_trd_qty] => 47153 [volume] => 1287 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 404.4 [high_price] => 410 [low_price] => 400.9 [close_price] => 402.5 [chn_per] => 0.25 [ttl_trd_qty] => 47153 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 404.4 [high_price] => 410 [low_price] => 400.9 [close_price] => 402.55 [chn_per] => 0.26 [ttl_trd_qty] => 55332 [volume] => 8179 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 404.4 [high_price] => 410 [low_price] => 400.9 [close_price] => 401.6 [chn_per] => 0.02 [ttl_trd_qty] => 55617 [volume] => 285 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 404.4 [high_price] => 410 [low_price] => 400 [close_price] => 402 [chn_per] => 0.12 [ttl_trd_qty] => 59191 [volume] => 3574 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 404.4 [high_price] => 410 [low_price] => 400 [close_price] => 403.85 [chn_per] => 0.59 [ttl_trd_qty] => 62460 [volume] => 3269 ) ) [RAMRAT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 408 [high_price] => 409 [low_price] => 407.95 [close_price] => 409 [chn_per] => 0.52 [ttl_trd_qty] => 524 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 408 [high_price] => 409 [low_price] => 407.95 [close_price] => 409 [chn_per] => 0.52 [ttl_trd_qty] => 524 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 414.15 [chn_per] => 1.78 [ttl_trd_qty] => 38345 [volume] => 37821 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 409.55 [chn_per] => 0.65 [ttl_trd_qty] => 50869 [volume] => 12524 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 408.8 [chn_per] => 0.47 [ttl_trd_qty] => 52319 [volume] => 1450 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 408.8 [chn_per] => 0.47 [ttl_trd_qty] => 52319 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 408.95 [chn_per] => 0.5 [ttl_trd_qty] => 58613 [volume] => 6294 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 410 [chn_per] => 0.76 [ttl_trd_qty] => 60189 [volume] => 1576 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 414.35 [chn_per] => 1.83 [ttl_trd_qty] => 101160 [volume] => 40971 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 412.85 [chn_per] => 1.46 [ttl_trd_qty] => 104243 [volume] => 3083 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 412.85 [chn_per] => 1.46 [ttl_trd_qty] => 104243 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 410.8 [chn_per] => 0.96 [ttl_trd_qty] => 104968 [volume] => 725 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 409.65 [chn_per] => 0.68 [ttl_trd_qty] => 107519 [volume] => 2551 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 409.8 [chn_per] => 0.71 [ttl_trd_qty] => 109746 [volume] => 2227 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 409.8 [chn_per] => 0.71 [ttl_trd_qty] => 109746 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 409.05 [chn_per] => 0.53 [ttl_trd_qty] => 111383 [volume] => 1637 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 409.05 [chn_per] => 0.53 [ttl_trd_qty] => 111383 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 407.9 [chn_per] => 0.25 [ttl_trd_qty] => 112963 [volume] => 1580 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 408.5 [chn_per] => 0.39 [ttl_trd_qty] => 113176 [volume] => 213 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 408.5 [chn_per] => 0.39 [ttl_trd_qty] => 113176 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 409.05 [chn_per] => 0.53 [ttl_trd_qty] => 118836 [volume] => 5660 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 408.35 [chn_per] => 0.36 [ttl_trd_qty] => 118940 [volume] => 104 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.9 [close_price] => 407.2 [chn_per] => 0.07 [ttl_trd_qty] => 119649 [volume] => 709 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 408 [high_price] => 417.8 [low_price] => 406.15 [close_price] => 406.35 [chn_per] => -0.14 [ttl_trd_qty] => 121780 [volume] => 2131 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 408 [high_price] => 417.8 [low_price] => 405.7 [close_price] => 406.45 [chn_per] => -0.11 [ttl_trd_qty] => 130849 [volume] => 9069 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 408 [high_price] => 417.8 [low_price] => 403.2 [close_price] => 403.2 [chn_per] => -0.91 [ttl_trd_qty] => 142373 [volume] => 11524 ) ) [RANEHOLDIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1679.5 [high_price] => 1696.6 [low_price] => 1679.4 [close_price] => 1696.6 [chn_per] => 1.82 [ttl_trd_qty] => 391 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1725 [chn_per] => 3.53 [ttl_trd_qty] => 5475 [volume] => 5084 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1732.7 [chn_per] => 3.99 [ttl_trd_qty] => 10449 [volume] => 4974 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1715.3 [chn_per] => 2.95 [ttl_trd_qty] => 11449 [volume] => 1000 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1709.3 [chn_per] => 2.59 [ttl_trd_qty] => 11801 [volume] => 352 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1700.6 [chn_per] => 2.06 [ttl_trd_qty] => 12411 [volume] => 610 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1702.7 [chn_per] => 2.19 [ttl_trd_qty] => 12527 [volume] => 116 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1702.7 [chn_per] => 2.19 [ttl_trd_qty] => 12527 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1725 [chn_per] => 3.53 [ttl_trd_qty] => 13305 [volume] => 778 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1726.4 [chn_per] => 3.61 [ttl_trd_qty] => 20378 [volume] => 7073 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1726.4 [chn_per] => 3.61 [ttl_trd_qty] => 20378 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1725 [chn_per] => 3.53 [ttl_trd_qty] => 22414 [volume] => 2036 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1723 [chn_per] => 3.41 [ttl_trd_qty] => 25570 [volume] => 3156 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1720.3 [chn_per] => 3.25 [ttl_trd_qty] => 26508 [volume] => 938 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1720.3 [chn_per] => 3.25 [ttl_trd_qty] => 26814 [volume] => 306 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1714 [chn_per] => 2.87 [ttl_trd_qty] => 27490 [volume] => 676 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1715 [chn_per] => 2.93 [ttl_trd_qty] => 27781 [volume] => 291 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1721.2 [chn_per] => 3.3 [ttl_trd_qty] => 29447 [volume] => 1666 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1723 [chn_per] => 3.41 [ttl_trd_qty] => 29741 [volume] => 294 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1730.7 [chn_per] => 3.87 [ttl_trd_qty] => 30466 [volume] => 725 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1725.1 [chn_per] => 3.53 [ttl_trd_qty] => 30882 [volume] => 416 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1720.4 [chn_per] => 3.25 [ttl_trd_qty] => 31174 [volume] => 292 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1716.1 [chn_per] => 2.99 [ttl_trd_qty] => 31422 [volume] => 248 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1716.1 [chn_per] => 2.99 [ttl_trd_qty] => 31422 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1722.8 [chn_per] => 3.4 [ttl_trd_qty] => 33318 [volume] => 1896 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1679.5 [high_price] => 1749.8 [low_price] => 1679.4 [close_price] => 1710.5 [chn_per] => 2.66 [ttl_trd_qty] => 35589 [volume] => 2271 ) ) [RATEGAIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 901 [high_price] => 901 [low_price] => 895.6 [close_price] => 897 [chn_per] => -0.24 [ttl_trd_qty] => 19127 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 899.65 [chn_per] => 0.06 [ttl_trd_qty] => 106377 [volume] => 87250 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 899.65 [chn_per] => 0.06 [ttl_trd_qty] => 106377 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 896.65 [chn_per] => -0.28 [ttl_trd_qty] => 182711 [volume] => 76334 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 896.65 [chn_per] => -0.28 [ttl_trd_qty] => 182711 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 898.6 [chn_per] => -0.06 [ttl_trd_qty] => 188007 [volume] => 5296 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 895 [chn_per] => -0.46 [ttl_trd_qty] => 201646 [volume] => 13639 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 895 [chn_per] => -0.46 [ttl_trd_qty] => 201646 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 897.1 [chn_per] => -0.23 [ttl_trd_qty] => 209936 [volume] => 8290 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 897.1 [chn_per] => -0.23 [ttl_trd_qty] => 209936 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 898.95 [chn_per] => -0.02 [ttl_trd_qty] => 256780 [volume] => 46844 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 898.1 [chn_per] => -0.12 [ttl_trd_qty] => 269162 [volume] => 12382 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 898.1 [chn_per] => -0.12 [ttl_trd_qty] => 269162 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 898.6 [chn_per] => -0.06 [ttl_trd_qty] => 286979 [volume] => 17817 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 898.6 [chn_per] => -0.06 [ttl_trd_qty] => 286979 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 898.5 [chn_per] => -0.07 [ttl_trd_qty] => 298049 [volume] => 11070 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 901 [high_price] => 901 [low_price] => 893.05 [close_price] => 899.4 [chn_per] => 0.03 [ttl_trd_qty] => 310159 [volume] => 12110 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 901 [high_price] => 918.95 [low_price] => 893.05 [close_price] => 917.1 [chn_per] => 2 [ttl_trd_qty] => 471803 [volume] => 161644 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 901 [high_price] => 918.95 [low_price] => 893.05 [close_price] => 917.1 [chn_per] => 2 [ttl_trd_qty] => 471803 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 901 [high_price] => 918.95 [low_price] => 892.15 [close_price] => 901.15 [chn_per] => 0.22 [ttl_trd_qty] => 578493 [volume] => 106690 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 901 [high_price] => 918.95 [low_price] => 892.15 [close_price] => 901.15 [chn_per] => 0.22 [ttl_trd_qty] => 578493 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 901 [high_price] => 918.95 [low_price] => 892.15 [close_price] => 903.5 [chn_per] => 0.48 [ttl_trd_qty] => 586288 [volume] => 7795 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 901 [high_price] => 918.95 [low_price] => 892.15 [close_price] => 904 [chn_per] => 0.54 [ttl_trd_qty] => 613912 [volume] => 27624 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 901 [high_price] => 918.95 [low_price] => 892.15 [close_price] => 904.1 [chn_per] => 0.55 [ttl_trd_qty] => 629604 [volume] => 15692 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 901 [high_price] => 918.95 [low_price] => 892.15 [close_price] => 902.5 [chn_per] => 0.37 [ttl_trd_qty] => 680936 [volume] => 51332 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 901 [high_price] => 918.95 [low_price] => 892.15 [close_price] => 904 [chn_per] => 0.54 [ttl_trd_qty] => 715033 [volume] => 34097 ) ) [RATNAMANI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2532.5 [high_price] => 2532.5 [low_price] => 2511.4 [close_price] => 2511.5 [chn_per] => 0.06 [ttl_trd_qty] => 86 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2510 [close_price] => 2529 [chn_per] => 0.76 [ttl_trd_qty] => 2086 [volume] => 2000 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2510 [close_price] => 2529 [chn_per] => 0.76 [ttl_trd_qty] => 2086 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2487 [close_price] => 2490.9 [chn_per] => -0.76 [ttl_trd_qty] => 8396 [volume] => 6310 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2480 [close_price] => 2488.4 [chn_per] => -0.86 [ttl_trd_qty] => 12003 [volume] => 3607 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2480 [close_price] => 2488.4 [chn_per] => -0.86 [ttl_trd_qty] => 12003 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2480 [close_price] => 2484.9 [chn_per] => -1 [ttl_trd_qty] => 12392 [volume] => 389 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2473 [close_price] => 2473 [chn_per] => -1.47 [ttl_trd_qty] => 15847 [volume] => 3455 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2473 [close_price] => 2476.3 [chn_per] => -1.34 [ttl_trd_qty] => 17349 [volume] => 1502 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2473 [close_price] => 2486.2 [chn_per] => -0.95 [ttl_trd_qty] => 18967 [volume] => 1618 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2473 [close_price] => 2488.4 [chn_per] => -0.86 [ttl_trd_qty] => 19779 [volume] => 812 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2473 [close_price] => 2487.7 [chn_per] => -0.89 [ttl_trd_qty] => 20223 [volume] => 444 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2473 [close_price] => 2480.7 [chn_per] => -1.17 [ttl_trd_qty] => 20877 [volume] => 654 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2473 [close_price] => 2480.1 [chn_per] => -1.19 [ttl_trd_qty] => 39347 [volume] => 18470 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2473 [close_price] => 2480 [chn_per] => -1.2 [ttl_trd_qty] => 40337 [volume] => 990 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2473 [close_price] => 2480 [chn_per] => -1.2 [ttl_trd_qty] => 40337 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2470 [close_price] => 2479.4 [chn_per] => -1.22 [ttl_trd_qty] => 43445 [volume] => 3108 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2470 [close_price] => 2475.5 [chn_per] => -1.37 [ttl_trd_qty] => 43648 [volume] => 203 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2470 [close_price] => 2475.5 [chn_per] => -1.37 [ttl_trd_qty] => 43648 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2470 [close_price] => 2482.2 [chn_per] => -1.11 [ttl_trd_qty] => 44252 [volume] => 604 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2470 [close_price] => 2491.5 [chn_per] => -0.74 [ttl_trd_qty] => 45011 [volume] => 759 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2470 [close_price] => 2491.4 [chn_per] => -0.74 [ttl_trd_qty] => 45312 [volume] => 301 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2470 [close_price] => 2478.1 [chn_per] => -1.27 [ttl_trd_qty] => 45937 [volume] => 625 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2470 [close_price] => 2478.1 [chn_per] => -1.27 [ttl_trd_qty] => 45937 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2470 [close_price] => 2477.3 [chn_per] => -1.3 [ttl_trd_qty] => 50043 [volume] => 4106 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2532.5 [high_price] => 2536.4 [low_price] => 2470 [close_price] => 2477.3 [chn_per] => -1.3 [ttl_trd_qty] => 50043 [volume] => 0 ) ) [RAYMOND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 584.7 [high_price] => 584.4 [low_price] => 581.8 [close_price] => 582.3 [chn_per] => -0.19 [ttl_trd_qty] => 229560 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 582 [high_price] => 584.4 [low_price] => 581.8 [close_price] => 583.65 [chn_per] => 0.32 [ttl_trd_qty] => 23512 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 582 [high_price] => 586 [low_price] => 580 [close_price] => 583.05 [chn_per] => 0.21 [ttl_trd_qty] => 38272 [volume] => 14760 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 582 [high_price] => 586 [low_price] => 580 [close_price] => 584.4 [chn_per] => 0.45 [ttl_trd_qty] => 57594 [volume] => 19322 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 582 [high_price] => 586 [low_price] => 580 [close_price] => 584.9 [chn_per] => 0.53 [ttl_trd_qty] => 62328 [volume] => 4734 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 582 [high_price] => 586 [low_price] => 580 [close_price] => 584.9 [chn_per] => 0.53 [ttl_trd_qty] => 62328 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 582 [high_price] => 586.05 [low_price] => 580 [close_price] => 585.35 [chn_per] => 0.61 [ttl_trd_qty] => 77294 [volume] => 14966 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 582 [high_price] => 588.95 [low_price] => 580 [close_price] => 585.35 [chn_per] => 0.61 [ttl_trd_qty] => 77294 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 582 [high_price] => 588.95 [low_price] => 580 [close_price] => 596 [chn_per] => 2.44 [ttl_trd_qty] => 111211 [volume] => 33917 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 582 [high_price] => 597.7 [low_price] => 580 [close_price] => 592.4 [chn_per] => 1.82 [ttl_trd_qty] => 120994 [volume] => 9783 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 582 [high_price] => 598.45 [low_price] => 580 [close_price] => 596.35 [chn_per] => 2.5 [ttl_trd_qty] => 135084 [volume] => 14090 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 594.55 [chn_per] => 2.19 [ttl_trd_qty] => 216532 [volume] => 81448 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 592.5 [chn_per] => 1.84 [ttl_trd_qty] => 222572 [volume] => 6040 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 592.25 [chn_per] => 1.8 [ttl_trd_qty] => 239675 [volume] => 17103 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 593.05 [chn_per] => 1.93 [ttl_trd_qty] => 241999 [volume] => 2324 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 591.8 [chn_per] => 1.72 [ttl_trd_qty] => 244677 [volume] => 2678 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 592.4 [chn_per] => 1.82 [ttl_trd_qty] => 257317 [volume] => 12640 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 592 [chn_per] => 1.75 [ttl_trd_qty] => 265433 [volume] => 8116 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 591.6 [chn_per] => 1.68 [ttl_trd_qty] => 266615 [volume] => 1182 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 591 [chn_per] => 1.58 [ttl_trd_qty] => 270862 [volume] => 4247 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 588.05 [chn_per] => 1.07 [ttl_trd_qty] => 290124 [volume] => 19262 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 588.05 [chn_per] => 1.07 [ttl_trd_qty] => 290124 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 588.6 [chn_per] => 1.17 [ttl_trd_qty] => 295716 [volume] => 5592 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 587.9 [chn_per] => 1.05 [ttl_trd_qty] => 296700 [volume] => 984 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 591.55 [chn_per] => 1.68 [ttl_trd_qty] => 319416 [volume] => 22716 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 582 [high_price] => 598.95 [low_price] => 580 [close_price] => 591.55 [chn_per] => 1.68 [ttl_trd_qty] => 319416 [volume] => 0 ) ) [RAYMONDLSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 785.95 [high_price] => 785.95 [low_price] => 785.95 [close_price] => 785.95 [chn_per] => 0.06 [ttl_trd_qty] => 12 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 782.55 [close_price] => 784.55 [chn_per] => -0.12 [ttl_trd_qty] => 4201 [volume] => 4189 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 778.1 [close_price] => 779.7 [chn_per] => -0.74 [ttl_trd_qty] => 9709 [volume] => 5508 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 778 [close_price] => 778.1 [chn_per] => -0.94 [ttl_trd_qty] => 12526 [volume] => 2817 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 776.1 [close_price] => 782.2 [chn_per] => -0.42 [ttl_trd_qty] => 16514 [volume] => 3988 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 776.1 [close_price] => 781.05 [chn_per] => -0.57 [ttl_trd_qty] => 17402 [volume] => 888 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 776.1 [close_price] => 777 [chn_per] => -1.08 [ttl_trd_qty] => 22222 [volume] => 4820 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 776.1 [close_price] => 777 [chn_per] => -1.08 [ttl_trd_qty] => 22222 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 776.1 [close_price] => 778 [chn_per] => -0.95 [ttl_trd_qty] => 22701 [volume] => 479 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 773 [close_price] => 775.05 [chn_per] => -1.33 [ttl_trd_qty] => 30626 [volume] => 7925 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 773 [close_price] => 775.05 [chn_per] => -1.33 [ttl_trd_qty] => 30626 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 773 [close_price] => 775.7 [chn_per] => -1.25 [ttl_trd_qty] => 32530 [volume] => 1904 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772.15 [close_price] => 774.1 [chn_per] => -1.45 [ttl_trd_qty] => 40529 [volume] => 7999 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772.15 [close_price] => 773.5 [chn_per] => -1.53 [ttl_trd_qty] => 41835 [volume] => 1306 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772.15 [close_price] => 774.6 [chn_per] => -1.39 [ttl_trd_qty] => 42928 [volume] => 1093 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772.15 [close_price] => 774 [chn_per] => -1.46 [ttl_trd_qty] => 43629 [volume] => 701 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772.15 [close_price] => 773.25 [chn_per] => -1.56 [ttl_trd_qty] => 44672 [volume] => 1043 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772.15 [close_price] => 773 [chn_per] => -1.59 [ttl_trd_qty] => 45615 [volume] => 943 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772.15 [close_price] => 773.5 [chn_per] => -1.53 [ttl_trd_qty] => 47348 [volume] => 1733 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772.15 [close_price] => 772.25 [chn_per] => -1.69 [ttl_trd_qty] => 48859 [volume] => 1511 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772 [close_price] => 775 [chn_per] => -1.34 [ttl_trd_qty] => 51291 [volume] => 2432 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772 [close_price] => 773.85 [chn_per] => -1.48 [ttl_trd_qty] => 52883 [volume] => 1592 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772 [close_price] => 773.15 [chn_per] => -1.57 [ttl_trd_qty] => 57152 [volume] => 4269 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772 [close_price] => 772.45 [chn_per] => -1.66 [ttl_trd_qty] => 58025 [volume] => 873 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 772 [close_price] => 773.25 [chn_per] => -1.56 [ttl_trd_qty] => 61164 [volume] => 3139 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 785.95 [high_price] => 789.9 [low_price] => 771 [close_price] => 771.1 [chn_per] => -1.83 [ttl_trd_qty] => 67215 [volume] => 6051 ) ) [RAYMONDREL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 623 [high_price] => 627.75 [low_price] => 623 [close_price] => 626.05 [chn_per] => 1.11 [ttl_trd_qty] => 2797 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 623 [high_price] => 628.5 [low_price] => 623 [close_price] => 626.95 [chn_per] => 1.25 [ttl_trd_qty] => 22656 [volume] => 19859 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 623 [high_price] => 628.5 [low_price] => 623 [close_price] => 625.05 [chn_per] => 0.94 [ttl_trd_qty] => 28450 [volume] => 5794 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 623 [high_price] => 638.3 [low_price] => 623 [close_price] => 635.35 [chn_per] => 2.61 [ttl_trd_qty] => 82007 [volume] => 53557 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 623 [high_price] => 642 [low_price] => 623 [close_price] => 637.85 [chn_per] => 3.01 [ttl_trd_qty] => 130508 [volume] => 48501 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 623 [high_price] => 642 [low_price] => 623 [close_price] => 637.5 [chn_per] => 2.96 [ttl_trd_qty] => 144803 [volume] => 14295 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 623 [high_price] => 645 [low_price] => 623 [close_price] => 640 [chn_per] => 3.36 [ttl_trd_qty] => 187257 [volume] => 42454 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 623 [high_price] => 645 [low_price] => 623 [close_price] => 640 [chn_per] => 3.36 [ttl_trd_qty] => 187257 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 643.95 [chn_per] => 4 [ttl_trd_qty] => 209108 [volume] => 21851 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 644.25 [chn_per] => 4.05 [ttl_trd_qty] => 239056 [volume] => 29948 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 644.25 [chn_per] => 4.05 [ttl_trd_qty] => 239056 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 641.9 [chn_per] => 3.67 [ttl_trd_qty] => 253603 [volume] => 14547 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 640.6 [chn_per] => 3.46 [ttl_trd_qty] => 263065 [volume] => 9462 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 638.15 [chn_per] => 3.06 [ttl_trd_qty] => 274470 [volume] => 11405 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 639.9 [chn_per] => 3.34 [ttl_trd_qty] => 278903 [volume] => 4433 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 640.15 [chn_per] => 3.38 [ttl_trd_qty] => 284065 [volume] => 5162 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 639.05 [chn_per] => 3.21 [ttl_trd_qty] => 289037 [volume] => 4972 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 641.6 [chn_per] => 3.62 [ttl_trd_qty] => 306108 [volume] => 17071 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 639.1 [chn_per] => 3.21 [ttl_trd_qty] => 344897 [volume] => 38789 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 638.2 [chn_per] => 3.07 [ttl_trd_qty] => 350371 [volume] => 5474 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 639.25 [chn_per] => 3.24 [ttl_trd_qty] => 358711 [volume] => 8340 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 643.5 [chn_per] => 3.92 [ttl_trd_qty] => 384997 [volume] => 26286 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 643.85 [chn_per] => 3.98 [ttl_trd_qty] => 430255 [volume] => 45258 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 639.45 [chn_per] => 3.27 [ttl_trd_qty] => 459132 [volume] => 28877 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 638.2 [chn_per] => 3.07 [ttl_trd_qty] => 499178 [volume] => 40046 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 623 [high_price] => 647 [low_price] => 623 [close_price] => 638.55 [chn_per] => 3.12 [ttl_trd_qty] => 541312 [volume] => 42134 ) ) [RBA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 79.05 [close_price] => 79.07 [chn_per] => -0.14 [ttl_trd_qty] => 96264 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 78.51 [close_price] => 78.75 [chn_per] => -0.54 [ttl_trd_qty] => 291538 [volume] => 195274 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 78.51 [close_price] => 78.76 [chn_per] => -0.53 [ttl_trd_qty] => 436542 [volume] => 145004 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 78.51 [close_price] => 78.74 [chn_per] => -0.56 [ttl_trd_qty] => 461242 [volume] => 24700 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 78 [close_price] => 78.22 [chn_per] => -1.21 [ttl_trd_qty] => 985359 [volume] => 524117 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 78 [close_price] => 78.11 [chn_per] => -1.35 [ttl_trd_qty] => 1115139 [volume] => 129780 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 78 [close_price] => 78.11 [chn_per] => -1.35 [ttl_trd_qty] => 1155837 [volume] => 40698 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 77.5 [close_price] => 77.83 [chn_per] => -1.7 [ttl_trd_qty] => 1717850 [volume] => 562013 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 77.5 [close_price] => 77.83 [chn_per] => -1.7 [ttl_trd_qty] => 1717850 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 77.5 [close_price] => 77.81 [chn_per] => -1.73 [ttl_trd_qty] => 1866742 [volume] => 148892 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 77.5 [close_price] => 77.75 [chn_per] => -1.81 [ttl_trd_qty] => 1961444 [volume] => 94702 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 77.5 [close_price] => 77.65 [chn_per] => -1.93 [ttl_trd_qty] => 2053574 [volume] => 92130 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 77.5 [close_price] => 77.65 [chn_per] => -1.93 [ttl_trd_qty] => 2053574 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 77.21 [close_price] => 77.22 [chn_per] => -2.48 [ttl_trd_qty] => 2278809 [volume] => 225235 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 77.1 [close_price] => 77.15 [chn_per] => -2.56 [ttl_trd_qty] => 2417736 [volume] => 138927 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 77.1 [close_price] => 77.2 [chn_per] => -2.5 [ttl_trd_qty] => 2500357 [volume] => 82621 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 77.1 [close_price] => 77.22 [chn_per] => -2.48 [ttl_trd_qty] => 2697271 [volume] => 196914 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 77.1 [close_price] => 77.15 [chn_per] => -2.56 [ttl_trd_qty] => 2729464 [volume] => 32193 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 77.1 [close_price] => 77.15 [chn_per] => -2.56 [ttl_trd_qty] => 2729464 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 76.5 [close_price] => 76.62 [chn_per] => -3.23 [ttl_trd_qty] => 3024687 [volume] => 295223 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 76.5 [close_price] => 77.2 [chn_per] => -2.5 [ttl_trd_qty] => 3708098 [volume] => 683411 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 76.5 [close_price] => 77.28 [chn_per] => -2.4 [ttl_trd_qty] => 3759257 [volume] => 51159 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 76.5 [close_price] => 77.02 [chn_per] => -2.73 [ttl_trd_qty] => 3852133 [volume] => 92876 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 76.5 [close_price] => 77.3 [chn_per] => -2.37 [ttl_trd_qty] => 3906508 [volume] => 54375 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 76.5 [close_price] => 77.3 [chn_per] => -2.37 [ttl_trd_qty] => 3906508 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 79.3 [high_price] => 79.5 [low_price] => 76.5 [close_price] => 77 [chn_per] => -2.75 [ttl_trd_qty] => 4469307 [volume] => 562799 ) ) [RBLBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 365.95 [high_price] => 371 [low_price] => 364 [close_price] => 369.1 [chn_per] => 1.46 [ttl_trd_qty] => 4030616 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 365.2 [close_price] => 368.2 [chn_per] => -0.23 [ttl_trd_qty] => 299859 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 365.2 [close_price] => 367.45 [chn_per] => -0.43 [ttl_trd_qty] => 399899 [volume] => 100040 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 365.2 [close_price] => 367.5 [chn_per] => -0.42 [ttl_trd_qty] => 455783 [volume] => 55884 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 365.2 [close_price] => 369.05 [chn_per] => 0 [ttl_trd_qty] => 537278 [volume] => 81495 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 365.2 [close_price] => 369.05 [chn_per] => 0 [ttl_trd_qty] => 537278 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 365.1 [close_price] => 365.25 [chn_per] => -1.03 [ttl_trd_qty] => 798677 [volume] => 261399 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 365.1 [close_price] => 365.25 [chn_per] => -1.03 [ttl_trd_qty] => 798677 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 364.3 [close_price] => 365 [chn_per] => -1.1 [ttl_trd_qty] => 1214194 [volume] => 415517 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 363.35 [close_price] => 363.95 [chn_per] => -1.38 [ttl_trd_qty] => 1326433 [volume] => 112239 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 363.1 [close_price] => 363.15 [chn_per] => -1.6 [ttl_trd_qty] => 1368820 [volume] => 42387 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 361.35 [close_price] => 362.5 [chn_per] => -1.77 [ttl_trd_qty] => 1562386 [volume] => 193566 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 361.35 [close_price] => 362.55 [chn_per] => -1.76 [ttl_trd_qty] => 1633695 [volume] => 71309 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 361.35 [close_price] => 362.2 [chn_per] => -1.86 [ttl_trd_qty] => 1778729 [volume] => 145034 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 359.45 [close_price] => 360.5 [chn_per] => -2.32 [ttl_trd_qty] => 2060123 [volume] => 281394 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 358.5 [close_price] => 359.65 [chn_per] => -2.55 [ttl_trd_qty] => 2289622 [volume] => 229499 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 358.5 [close_price] => 359.75 [chn_per] => -2.52 [ttl_trd_qty] => 2394766 [volume] => 105144 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 358.5 [close_price] => 360.15 [chn_per] => -2.41 [ttl_trd_qty] => 2503083 [volume] => 108317 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 358.5 [close_price] => 361.2 [chn_per] => -2.13 [ttl_trd_qty] => 2575097 [volume] => 72014 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 358.5 [close_price] => 360.1 [chn_per] => -2.43 [ttl_trd_qty] => 2675562 [volume] => 100465 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 358.5 [close_price] => 362.1 [chn_per] => -1.88 [ttl_trd_qty] => 2832866 [volume] => 157304 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 358.5 [close_price] => 362.1 [chn_per] => -1.88 [ttl_trd_qty] => 2832866 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 358.5 [close_price] => 362.9 [chn_per] => -1.67 [ttl_trd_qty] => 3319933 [volume] => 487067 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 358.5 [close_price] => 363.25 [chn_per] => -1.57 [ttl_trd_qty] => 3382483 [volume] => 62550 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 358.5 [close_price] => 361.3 [chn_per] => -2.1 [ttl_trd_qty] => 3953115 [volume] => 570632 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 369.15 [high_price] => 370.75 [low_price] => 358.5 [close_price] => 361.3 [chn_per] => -2.1 [ttl_trd_qty] => 3953115 [volume] => 0 ) ) [RBZJEWEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 137 [high_price] => 137 [low_price] => 136.95 [close_price] => 136.95 [chn_per] => -0.86 [ttl_trd_qty] => 36 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 137 [high_price] => 141.32 [low_price] => 136.42 [close_price] => 140.19 [chn_per] => 1.48 [ttl_trd_qty] => 12216 [volume] => 12180 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 137 [high_price] => 141.32 [low_price] => 136.42 [close_price] => 140.19 [chn_per] => 1.48 [ttl_trd_qty] => 12216 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 139.61 [chn_per] => 1.06 [ttl_trd_qty] => 21910 [volume] => 9694 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 139.61 [chn_per] => 1.06 [ttl_trd_qty] => 21910 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 138.74 [chn_per] => 0.43 [ttl_trd_qty] => 22794 [volume] => 884 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 139.69 [chn_per] => 1.12 [ttl_trd_qty] => 41851 [volume] => 19057 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 139.69 [chn_per] => 1.12 [ttl_trd_qty] => 41851 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 140.09 [chn_per] => 1.41 [ttl_trd_qty] => 45140 [volume] => 3289 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 140.09 [chn_per] => 1.41 [ttl_trd_qty] => 45140 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 139.74 [chn_per] => 1.16 [ttl_trd_qty] => 45307 [volume] => 167 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 138.77 [chn_per] => 0.46 [ttl_trd_qty] => 45959 [volume] => 652 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 138.77 [chn_per] => 0.46 [ttl_trd_qty] => 45959 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 138.64 [chn_per] => 0.36 [ttl_trd_qty] => 47449 [volume] => 1490 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 138.64 [chn_per] => 0.36 [ttl_trd_qty] => 47449 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 138.47 [chn_per] => 0.24 [ttl_trd_qty] => 50552 [volume] => 3103 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 138.47 [chn_per] => 0.24 [ttl_trd_qty] => 50764 [volume] => 212 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 138.04 [chn_per] => -0.07 [ttl_trd_qty] => 50979 [volume] => 215 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 138.04 [chn_per] => -0.07 [ttl_trd_qty] => 50979 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 137.77 [chn_per] => -0.27 [ttl_trd_qty] => 51410 [volume] => 431 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 137.77 [chn_per] => -0.27 [ttl_trd_qty] => 51410 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 137.45 [chn_per] => -0.5 [ttl_trd_qty] => 56392 [volume] => 4982 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 137 [chn_per] => -0.83 [ttl_trd_qty] => 57505 [volume] => 1113 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 137 [high_price] => 141.78 [low_price] => 136.42 [close_price] => 137 [chn_per] => -0.83 [ttl_trd_qty] => 57861 [volume] => 356 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 137 [high_price] => 141.78 [low_price] => 135.17 [close_price] => 135.21 [chn_per] => -2.12 [ttl_trd_qty] => 75816 [volume] => 17955 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 137 [high_price] => 141.78 [low_price] => 135.13 [close_price] => 136.77 [chn_per] => -0.99 [ttl_trd_qty] => 80348 [volume] => 4532 ) ) [RCF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 131 [high_price] => 132.22 [low_price] => 131 [close_price] => 131.99 [chn_per] => 0.79 [ttl_trd_qty] => 23322 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 131 [high_price] => 132.22 [low_price] => 131 [close_price] => 131.6 [chn_per] => 0.5 [ttl_trd_qty] => 122434 [volume] => 99112 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 131 [high_price] => 132.5 [low_price] => 131 [close_price] => 131.72 [chn_per] => 0.59 [ttl_trd_qty] => 243796 [volume] => 121362 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 132.73 [chn_per] => 1.36 [ttl_trd_qty] => 313983 [volume] => 70187 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 132 [chn_per] => 0.8 [ttl_trd_qty] => 377412 [volume] => 63429 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 132.63 [chn_per] => 1.28 [ttl_trd_qty] => 435894 [volume] => 58482 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 132.15 [chn_per] => 0.92 [ttl_trd_qty] => 472365 [volume] => 36471 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 132.8 [chn_per] => 1.41 [ttl_trd_qty] => 504654 [volume] => 32289 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 132.8 [chn_per] => 1.41 [ttl_trd_qty] => 504654 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 132.63 [chn_per] => 1.28 [ttl_trd_qty] => 515887 [volume] => 11233 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 132.03 [chn_per] => 0.82 [ttl_trd_qty] => 531072 [volume] => 15185 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 131.74 [chn_per] => 0.6 [ttl_trd_qty] => 554882 [volume] => 23810 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 131.74 [chn_per] => 0.6 [ttl_trd_qty] => 554882 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 131.61 [chn_per] => 0.5 [ttl_trd_qty] => 576633 [volume] => 21751 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 131.42 [chn_per] => 0.36 [ttl_trd_qty] => 593049 [volume] => 16416 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 131.34 [chn_per] => 0.3 [ttl_trd_qty] => 600657 [volume] => 7608 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 131.37 [chn_per] => 0.32 [ttl_trd_qty] => 607841 [volume] => 7184 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 131.31 [chn_per] => 0.27 [ttl_trd_qty] => 615165 [volume] => 7324 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 131.31 [chn_per] => 0.27 [ttl_trd_qty] => 615165 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 131 [high_price] => 133.15 [low_price] => 131 [close_price] => 131.22 [chn_per] => 0.21 [ttl_trd_qty] => 622266 [volume] => 7101 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 131 [high_price] => 133.15 [low_price] => 130.85 [close_price] => 131.38 [chn_per] => 0.33 [ttl_trd_qty] => 659321 [volume] => 37055 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 131 [high_price] => 133.15 [low_price] => 130.85 [close_price] => 131.4 [chn_per] => 0.34 [ttl_trd_qty] => 673340 [volume] => 14019 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 131 [high_price] => 133.15 [low_price] => 130.85 [close_price] => 131.62 [chn_per] => 0.51 [ttl_trd_qty] => 682256 [volume] => 8916 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 131 [high_price] => 133.15 [low_price] => 130.85 [close_price] => 131.67 [chn_per] => 0.55 [ttl_trd_qty] => 711390 [volume] => 29134 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 131 [high_price] => 133.15 [low_price] => 130.85 [close_price] => 131.67 [chn_per] => 0.55 [ttl_trd_qty] => 711390 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 131 [high_price] => 133.15 [low_price] => 130.85 [close_price] => 131.25 [chn_per] => 0.23 [ttl_trd_qty] => 893759 [volume] => 182369 ) ) [RCOM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0.89 [high_price] => 0.91 [low_price] => 0.88 [close_price] => 0.91 [chn_per] => 4.6 [ttl_trd_qty] => 2477308 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.91 [chn_per] => 1.11 [ttl_trd_qty] => 219318 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.91 [chn_per] => 1.11 [ttl_trd_qty] => 219318 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.91 [chn_per] => 1.11 [ttl_trd_qty] => 497360 [volume] => 278042 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.91 [chn_per] => 1.11 [ttl_trd_qty] => 497360 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.91 [chn_per] => 1.11 [ttl_trd_qty] => 1035931 [volume] => 538571 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.92 [chn_per] => 2.22 [ttl_trd_qty] => 1039448 [volume] => 3517 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.92 [chn_per] => 2.22 [ttl_trd_qty] => 1244513 [volume] => 205065 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.92 [chn_per] => 2.22 [ttl_trd_qty] => 1769776 [volume] => 525263 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.92 [chn_per] => 2.22 [ttl_trd_qty] => 1823152 [volume] => 53376 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.92 [chn_per] => 2.22 [ttl_trd_qty] => 1823152 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.91 [chn_per] => 1.11 [ttl_trd_qty] => 1945125 [volume] => 121973 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.92 [chn_per] => 2.22 [ttl_trd_qty] => 1985173 [volume] => 40048 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.92 [chn_per] => 2.22 [ttl_trd_qty] => 2084632 [volume] => 99459 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0.9 [high_price] => 0.92 [low_price] => 0.9 [close_price] => 0.92 [chn_per] => 2.22 [ttl_trd_qty] => 2084632 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0.9 [high_price] => 0.94 [low_price] => 0.9 [close_price] => 0.93 [chn_per] => 3.33 [ttl_trd_qty] => 2779671 [volume] => 695039 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0.9 [high_price] => 0.94 [low_price] => 0.9 [close_price] => 0.93 [chn_per] => 3.33 [ttl_trd_qty] => 2779671 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0.9 [high_price] => 0.94 [low_price] => 0.9 [close_price] => 0.91 [chn_per] => 1.11 [ttl_trd_qty] => 3561922 [volume] => 782251 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0.9 [high_price] => 0.94 [low_price] => 0.9 [close_price] => 0.92 [chn_per] => 2.22 [ttl_trd_qty] => 3588879 [volume] => 26957 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0.9 [high_price] => 0.94 [low_price] => 0.9 [close_price] => 0.94 [chn_per] => 4.44 [ttl_trd_qty] => 3618415 [volume] => 29536 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0.9 [high_price] => 0.94 [low_price] => 0.9 [close_price] => 0.92 [chn_per] => 2.22 [ttl_trd_qty] => 3701342 [volume] => 82927 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0.9 [high_price] => 0.94 [low_price] => 0.9 [close_price] => 0.94 [chn_per] => 4.44 [ttl_trd_qty] => 3710435 [volume] => 9093 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0.9 [high_price] => 0.94 [low_price] => 0.9 [close_price] => 0.93 [chn_per] => 3.33 [ttl_trd_qty] => 3846080 [volume] => 135645 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0.9 [high_price] => 0.94 [low_price] => 0.9 [close_price] => 0.92 [chn_per] => 2.22 [ttl_trd_qty] => 3883386 [volume] => 37306 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0.9 [high_price] => 0.94 [low_price] => 0.9 [close_price] => 0.93 [chn_per] => 3.33 [ttl_trd_qty] => 3903449 [volume] => 20063 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0.9 [high_price] => 0.94 [low_price] => 0.9 [close_price] => 0.93 [chn_per] => 3.33 [ttl_trd_qty] => 3978805 [volume] => 75356 ) ) [RECLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 365 [high_price] => 365.5 [low_price] => 363.2 [close_price] => 363.65 [chn_per] => -0.04 [ttl_trd_qty] => 57927 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 365 [high_price] => 365.5 [low_price] => 363.2 [close_price] => 363.65 [chn_per] => -0.04 [ttl_trd_qty] => 57927 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 365 [high_price] => 365.5 [low_price] => 362 [close_price] => 362.5 [chn_per] => -0.36 [ttl_trd_qty] => 243786 [volume] => 185859 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 365 [high_price] => 365.5 [low_price] => 362 [close_price] => 363.4 [chn_per] => -0.11 [ttl_trd_qty] => 505658 [volume] => 261872 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 365 [high_price] => 365.5 [low_price] => 362 [close_price] => 363.05 [chn_per] => -0.21 [ttl_trd_qty] => 602813 [volume] => 97155 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 362 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 365 [high_price] => 366.75 [low_price] => 362 [close_price] => 366.6 [chn_per] => 0.77 [ttl_trd_qty] => 1153574 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 365 [high_price] => 367.65 [low_price] => 362 [close_price] => 367.4 [chn_per] => 0.99 [ttl_trd_qty] => 1367592 [volume] => 214018 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 365 [high_price] => 368.35 [low_price] => 362 [close_price] => 368.35 [chn_per] => 1.25 [ttl_trd_qty] => 1522552 [volume] => 154960 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 368.85 [chn_per] => 1.39 [ttl_trd_qty] => 2676387 [volume] => 1153835 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 368.85 [chn_per] => 1.39 [ttl_trd_qty] => 2676387 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 369.5 [chn_per] => 1.57 [ttl_trd_qty] => 3165279 [volume] => 488892 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 369.85 [chn_per] => 1.66 [ttl_trd_qty] => 3389460 [volume] => 224181 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 369 [chn_per] => 1.43 [ttl_trd_qty] => 3584282 [volume] => 194822 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 369.25 [chn_per] => 1.5 [ttl_trd_qty] => 3676300 [volume] => 92018 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 369.55 [chn_per] => 1.58 [ttl_trd_qty] => 3839531 [volume] => 163231 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 369.35 [chn_per] => 1.53 [ttl_trd_qty] => 4001319 [volume] => 161788 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 369.35 [chn_per] => 1.53 [ttl_trd_qty] => 4001319 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 370 [chn_per] => 1.7 [ttl_trd_qty] => 4437425 [volume] => 436106 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 370.05 [chn_per] => 1.72 [ttl_trd_qty] => 4896675 [volume] => 459250 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 370.05 [chn_per] => 1.72 [ttl_trd_qty] => 4896675 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 370 [chn_per] => 1.7 [ttl_trd_qty] => 5412908 [volume] => 516233 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 370 [chn_per] => 1.7 [ttl_trd_qty] => 5412908 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 370.3 [chn_per] => 1.79 [ttl_trd_qty] => 5771794 [volume] => 358886 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 370.45 [chn_per] => 1.83 [ttl_trd_qty] => 6396082 [volume] => 624288 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 365 [high_price] => 370.95 [low_price] => 362 [close_price] => 370 [chn_per] => 1.7 [ttl_trd_qty] => 7318285 [volume] => 922203 ) ) [REDINGTON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 278.05 [close_price] => 280.7 [chn_per] => 1.64 [ttl_trd_qty] => 74883 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 277.35 [close_price] => 278.25 [chn_per] => 0.75 [ttl_trd_qty] => 266397 [volume] => 191514 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 277.35 [close_price] => 278.25 [chn_per] => 0.75 [ttl_trd_qty] => 266397 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 277.3 [close_price] => 277.3 [chn_per] => 0.41 [ttl_trd_qty] => 669513 [volume] => 403116 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 276.2 [close_price] => 276.5 [chn_per] => 0.12 [ttl_trd_qty] => 795347 [volume] => 125834 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 276.2 [close_price] => 276.5 [chn_per] => 0.12 [ttl_trd_qty] => 795347 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 275.1 [close_price] => 279 [chn_per] => 1.02 [ttl_trd_qty] => 1480004 [volume] => 684657 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 275.1 [close_price] => 278.55 [chn_per] => 0.86 [ttl_trd_qty] => 1982204 [volume] => 502200 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 275.1 [close_price] => 279 [chn_per] => 1.02 [ttl_trd_qty] => 2033940 [volume] => 51736 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 275.1 [close_price] => 278.5 [chn_per] => 0.84 [ttl_trd_qty] => 2117431 [volume] => 83491 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 275.1 [close_price] => 277.2 [chn_per] => 0.37 [ttl_trd_qty] => 2203500 [volume] => 86069 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 275.1 [close_price] => 276.85 [chn_per] => 0.24 [ttl_trd_qty] => 2256826 [volume] => 53326 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 275.1 [close_price] => 276.35 [chn_per] => 0.06 [ttl_trd_qty] => 2298767 [volume] => 41941 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 275.1 [close_price] => 275.5 [chn_per] => -0.25 [ttl_trd_qty] => 2470670 [volume] => 171903 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 274.35 [close_price] => 275 [chn_per] => -0.43 [ttl_trd_qty] => 2587131 [volume] => 116461 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 274.35 [close_price] => 275 [chn_per] => -0.43 [ttl_trd_qty] => 2587131 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 274.2 [close_price] => 274.4 [chn_per] => -0.64 [ttl_trd_qty] => 2732313 [volume] => 145182 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 274.05 [close_price] => 274.6 [chn_per] => -0.57 [ttl_trd_qty] => 2772015 [volume] => 39702 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 274.05 [close_price] => 274.6 [chn_per] => -0.57 [ttl_trd_qty] => 2772015 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 273.65 [close_price] => 274.1 [chn_per] => -0.75 [ttl_trd_qty] => 2847148 [volume] => 75133 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 273.65 [close_price] => 274.05 [chn_per] => -0.77 [ttl_trd_qty] => 2868526 [volume] => 21378 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 273.65 [close_price] => 274.1 [chn_per] => -0.75 [ttl_trd_qty] => 2876997 [volume] => 8471 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 273.3 [close_price] => 273.9 [chn_per] => -0.83 [ttl_trd_qty] => 2943532 [volume] => 66535 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 273.3 [close_price] => 273.9 [chn_per] => -0.83 [ttl_trd_qty] => 2943532 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 273.3 [close_price] => 273.85 [chn_per] => -0.84 [ttl_trd_qty] => 3141210 [volume] => 197678 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 278.05 [high_price] => 281.9 [low_price] => 273.3 [close_price] => 273.85 [chn_per] => -0.84 [ttl_trd_qty] => 3141210 [volume] => 0 ) ) [REDTAPE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 135.5 [high_price] => 136.9 [low_price] => 133.6 [close_price] => 135.5 [chn_per] => 0.54 [ttl_trd_qty] => 210797 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 136 [high_price] => 138.85 [low_price] => 135.5 [close_price] => 137.4 [chn_per] => 0.9 [ttl_trd_qty] => 81721 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 136 [high_price] => 138.85 [low_price] => 135.5 [close_price] => 136.6 [chn_per] => 0.32 [ttl_trd_qty] => 89892 [volume] => 8171 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 136 [high_price] => 138.85 [low_price] => 135.5 [close_price] => 136.98 [chn_per] => 0.59 [ttl_trd_qty] => 106118 [volume] => 16226 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 136 [high_price] => 138.85 [low_price] => 135.5 [close_price] => 137 [chn_per] => 0.61 [ttl_trd_qty] => 124289 [volume] => 18171 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 136 [high_price] => 138.85 [low_price] => 135.5 [close_price] => 137 [chn_per] => 0.61 [ttl_trd_qty] => 124289 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 136 [high_price] => 138.85 [low_price] => 135.5 [close_price] => 137.11 [chn_per] => 0.69 [ttl_trd_qty] => 139678 [volume] => 15389 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 136 [high_price] => 138.85 [low_price] => 135.5 [close_price] => 137.11 [chn_per] => 0.69 [ttl_trd_qty] => 139678 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 138.13 [chn_per] => 1.44 [ttl_trd_qty] => 188272 [volume] => 48594 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 137.6 [chn_per] => 1.05 [ttl_trd_qty] => 201489 [volume] => 13217 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 137.32 [chn_per] => 0.84 [ttl_trd_qty] => 204967 [volume] => 3478 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 136.85 [chn_per] => 0.5 [ttl_trd_qty] => 213345 [volume] => 8378 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 137.28 [chn_per] => 0.82 [ttl_trd_qty] => 219637 [volume] => 6292 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 137.02 [chn_per] => 0.62 [ttl_trd_qty] => 229149 [volume] => 9512 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 137 [chn_per] => 0.61 [ttl_trd_qty] => 231848 [volume] => 2699 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 136.86 [chn_per] => 0.51 [ttl_trd_qty] => 237193 [volume] => 5345 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 136.71 [chn_per] => 0.4 [ttl_trd_qty] => 247086 [volume] => 9893 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 135.8 [chn_per] => -0.27 [ttl_trd_qty] => 260674 [volume] => 13588 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 135.73 [chn_per] => -0.32 [ttl_trd_qty] => 265581 [volume] => 4907 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 135.6 [chn_per] => -0.42 [ttl_trd_qty] => 271582 [volume] => 6001 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 135.75 [chn_per] => -0.31 [ttl_trd_qty] => 276603 [volume] => 5021 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.5 [close_price] => 135.75 [chn_per] => -0.31 [ttl_trd_qty] => 276603 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.48 [close_price] => 135.6 [chn_per] => -0.42 [ttl_trd_qty] => 297038 [volume] => 20435 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.48 [close_price] => 135.61 [chn_per] => -0.41 [ttl_trd_qty] => 298155 [volume] => 1117 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.43 [close_price] => 135.72 [chn_per] => -0.33 [ttl_trd_qty] => 309023 [volume] => 10868 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 136 [high_price] => 139.9 [low_price] => 135.43 [close_price] => 135.72 [chn_per] => -0.33 [ttl_trd_qty] => 309023 [volume] => 0 ) ) [REFEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 358.95 [high_price] => 359.05 [low_price] => 356 [close_price] => 357.5 [chn_per] => 0.36 [ttl_trd_qty] => 8855 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 358.95 [high_price] => 359.05 [low_price] => 356 [close_price] => 357.5 [chn_per] => 0.36 [ttl_trd_qty] => 8855 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 358.95 [high_price] => 359.05 [low_price] => 351 [close_price] => 352.1 [chn_per] => -1.15 [ttl_trd_qty] => 120769 [volume] => 111914 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 358.95 [high_price] => 359.05 [low_price] => 351 [close_price] => 354.4 [chn_per] => -0.51 [ttl_trd_qty] => 143983 [volume] => 23214 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 358.95 [high_price] => 359.05 [low_price] => 351 [close_price] => 353.7 [chn_per] => -0.7 [ttl_trd_qty] => 156190 [volume] => 12207 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 358.95 [high_price] => 359.05 [low_price] => 351 [close_price] => 353.3 [chn_per] => -0.81 [ttl_trd_qty] => 173498 [volume] => 17308 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 358.95 [high_price] => 359.05 [low_price] => 351 [close_price] => 353.3 [chn_per] => -0.81 [ttl_trd_qty] => 173498 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 359.25 [chn_per] => 0.86 [ttl_trd_qty] => 618030 [volume] => 444532 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 359.25 [chn_per] => 0.86 [ttl_trd_qty] => 618030 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 359.7 [chn_per] => 0.98 [ttl_trd_qty] => 692982 [volume] => 74952 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 360.6 [chn_per] => 1.24 [ttl_trd_qty] => 731559 [volume] => 38577 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 361.95 [chn_per] => 1.61 [ttl_trd_qty] => 741122 [volume] => 9563 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 359.95 [chn_per] => 1.05 [ttl_trd_qty] => 755899 [volume] => 14777 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 357.95 [chn_per] => 0.49 [ttl_trd_qty] => 782883 [volume] => 26984 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 356.65 [chn_per] => 0.13 [ttl_trd_qty] => 795713 [volume] => 12830 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 357.5 [chn_per] => 0.36 [ttl_trd_qty] => 800511 [volume] => 4798 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 356.95 [chn_per] => 0.21 [ttl_trd_qty] => 815297 [volume] => 14786 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 355.8 [chn_per] => -0.11 [ttl_trd_qty] => 825342 [volume] => 10045 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 356.15 [chn_per] => -0.01 [ttl_trd_qty] => 833709 [volume] => 8367 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 356.15 [chn_per] => -0.01 [ttl_trd_qty] => 833709 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 355.6 [chn_per] => -0.17 [ttl_trd_qty] => 846149 [volume] => 12440 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 355.6 [chn_per] => -0.17 [ttl_trd_qty] => 846149 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 357.25 [chn_per] => 0.29 [ttl_trd_qty] => 870707 [volume] => 24558 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 358.7 [chn_per] => 0.7 [ttl_trd_qty] => 891573 [volume] => 20866 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 356.8 [chn_per] => 0.17 [ttl_trd_qty] => 936308 [volume] => 44735 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 358.95 [high_price] => 365 [low_price] => 351 [close_price] => 355.95 [chn_per] => -0.07 [ttl_trd_qty] => 990523 [volume] => 54215 ) ) [REGAAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.55 [close_price] => 78.55 [chn_per] => 0.1 [ttl_trd_qty] => 501 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.55 [close_price] => 78.55 [chn_per] => 0.1 [ttl_trd_qty] => 501 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.47 [chn_per] => 0 [ttl_trd_qty] => 3229 [volume] => 2728 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.26 [chn_per] => -0.27 [ttl_trd_qty] => 5637 [volume] => 2408 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.26 [chn_per] => -0.27 [ttl_trd_qty] => 7795 [volume] => 2158 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.47 [chn_per] => 0 [ttl_trd_qty] => 11761 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.3 [chn_per] => -0.22 [ttl_trd_qty] => 12957 [volume] => 1196 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.47 [chn_per] => 0 [ttl_trd_qty] => 15110 [volume] => 2153 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.23 [chn_per] => -0.31 [ttl_trd_qty] => 16255 [volume] => 1145 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.23 [chn_per] => -0.31 [ttl_trd_qty] => 16255 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.23 [chn_per] => -0.31 [ttl_trd_qty] => 16656 [volume] => 401 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.47 [chn_per] => 0 [ttl_trd_qty] => 17460 [volume] => 804 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.26 [chn_per] => -0.27 [ttl_trd_qty] => 18104 [volume] => 644 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.31 [chn_per] => -0.2 [ttl_trd_qty] => 18155 [volume] => 51 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.8 [chn_per] => 0.42 [ttl_trd_qty] => 19658 [volume] => 1503 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.8 [chn_per] => 0.42 [ttl_trd_qty] => 20063 [volume] => 405 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.8 [chn_per] => 0.42 [ttl_trd_qty] => 20063 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.32 [chn_per] => -0.19 [ttl_trd_qty] => 22019 [volume] => 1956 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.8 [chn_per] => 0.42 [ttl_trd_qty] => 22419 [volume] => 400 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.8 [chn_per] => 0.42 [ttl_trd_qty] => 22419 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.41 [chn_per] => -0.08 [ttl_trd_qty] => 25482 [volume] => 3063 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 78.55 [high_price] => 79 [low_price] => 78.1 [close_price] => 78.41 [chn_per] => -0.08 [ttl_trd_qty] => 25482 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 78.55 [high_price] => 79.5 [low_price] => 78.1 [close_price] => 78.48 [chn_per] => 0.01 [ttl_trd_qty] => 28401 [volume] => 2919 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 78.55 [high_price] => 79.5 [low_price] => 78.1 [close_price] => 78.5 [chn_per] => 0.04 [ttl_trd_qty] => 32253 [volume] => 3852 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 78.55 [high_price] => 79.5 [low_price] => 78.1 [close_price] => 79 [chn_per] => 0.68 [ttl_trd_qty] => 42027 [volume] => 9774 ) ) [RELAXO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 405 [high_price] => 406.1 [low_price] => 400.3 [close_price] => 401.25 [chn_per] => -1.11 [ttl_trd_qty] => 10543 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 405 [high_price] => 406.1 [low_price] => 400.3 [close_price] => 401.25 [chn_per] => -1.11 [ttl_trd_qty] => 10543 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 405 [high_price] => 406.1 [low_price] => 398.25 [close_price] => 400.4 [chn_per] => -1.32 [ttl_trd_qty] => 49971 [volume] => 39428 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 405 [high_price] => 406.1 [low_price] => 398.25 [close_price] => 401.7 [chn_per] => -1 [ttl_trd_qty] => 94819 [volume] => 44848 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 405 [high_price] => 406.1 [low_price] => 398.25 [close_price] => 401.4 [chn_per] => -1.07 [ttl_trd_qty] => 106433 [volume] => 11614 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 405 [high_price] => 411.05 [low_price] => 398.25 [close_price] => 410.7 [chn_per] => 1.22 [ttl_trd_qty] => 210225 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 414.5 [chn_per] => 2.16 [ttl_trd_qty] => 523426 [volume] => 313201 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 412.45 [chn_per] => 1.65 [ttl_trd_qty] => 560252 [volume] => 36826 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 410.8 [chn_per] => 1.24 [ttl_trd_qty] => 581007 [volume] => 20755 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 410.8 [chn_per] => 1.24 [ttl_trd_qty] => 581007 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 410.95 [chn_per] => 1.28 [ttl_trd_qty] => 617969 [volume] => 36962 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 411.05 [chn_per] => 1.31 [ttl_trd_qty] => 628309 [volume] => 10340 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 410.9 [chn_per] => 1.27 [ttl_trd_qty] => 636890 [volume] => 8581 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 411.8 [chn_per] => 1.49 [ttl_trd_qty] => 644396 [volume] => 7506 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 412.85 [chn_per] => 1.75 [ttl_trd_qty] => 660254 [volume] => 15858 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 412.25 [chn_per] => 1.6 [ttl_trd_qty] => 664841 [volume] => 4587 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 412.25 [chn_per] => 1.6 [ttl_trd_qty] => 664841 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 411.95 [chn_per] => 1.53 [ttl_trd_qty] => 680725 [volume] => 15884 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 410.4 [chn_per] => 1.15 [ttl_trd_qty] => 688164 [volume] => 7439 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 410.4 [chn_per] => 1.15 [ttl_trd_qty] => 688164 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 410.05 [chn_per] => 1.06 [ttl_trd_qty] => 695452 [volume] => 7288 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 410.05 [chn_per] => 1.06 [ttl_trd_qty] => 695452 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 410.05 [chn_per] => 1.06 [ttl_trd_qty] => 709042 [volume] => 13590 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 410.85 [chn_per] => 1.26 [ttl_trd_qty] => 768928 [volume] => 59886 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 405 [high_price] => 424.4 [low_price] => 398.25 [close_price] => 407 [chn_per] => 0.31 [ttl_trd_qty] => 828630 [volume] => 59702 ) ) [RELIANCE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1298.9 [high_price] => 1300 [low_price] => 1296.9 [close_price] => 1298 [chn_per] => 0.32 [ttl_trd_qty] => 208398 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1298.9 [high_price] => 1301.5 [low_price] => 1296.5 [close_price] => 1300.9 [chn_per] => 0.54 [ttl_trd_qty] => 585991 [volume] => 377593 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1298.9 [high_price] => 1301.5 [low_price] => 1296.5 [close_price] => 1300.9 [chn_per] => 0.54 [ttl_trd_qty] => 585991 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1298.9 [high_price] => 1308.9 [low_price] => 1296.5 [close_price] => 1308.9 [chn_per] => 1.16 [ttl_trd_qty] => 1310301 [volume] => 724310 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1298.9 [high_price] => 1308.9 [low_price] => 1296.5 [close_price] => 1308.9 [chn_per] => 1 [ttl_trd_qty] => 1907712 [volume] => 597411 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1298.9 [high_price] => 1311.6 [low_price] => 1296.5 [close_price] => 1306.8 [chn_per] => 1.09 [ttl_trd_qty] => 2109156 [volume] => 201444 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1298.9 [high_price] => 1311.6 [low_price] => 1296.5 [close_price] => 1303.9 [chn_per] => 0.77 [ttl_trd_qty] => 2342522 [volume] => 233366 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1298.9 [high_price] => 1311.6 [low_price] => 1296.5 [close_price] => 1303.9 [chn_per] => 0.77 [ttl_trd_qty] => 2342522 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1298.9 [high_price] => 1311.6 [low_price] => 1296.5 [close_price] => 1310.8 [chn_per] => 1.02 [ttl_trd_qty] => 2511787 [volume] => 169265 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1298.9 [high_price] => 1311.6 [low_price] => 1296.5 [close_price] => 1310.8 [chn_per] => 1.28 [ttl_trd_qty] => 2979336 [volume] => 467549 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1309 [chn_per] => 1.24 [ttl_trd_qty] => 3436076 [volume] => 456740 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1308.1 [chn_per] => 1.1 [ttl_trd_qty] => 3641844 [volume] => 205768 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1308.1 [chn_per] => 1.12 [ttl_trd_qty] => 4048909 [volume] => 407065 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1310.2 [chn_per] => 1.26 [ttl_trd_qty] => 4456333 [volume] => 407424 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1310.2 [chn_per] => 1.28 [ttl_trd_qty] => 4581834 [volume] => 125501 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1308.8 [chn_per] => 1.15 [ttl_trd_qty] => 4729351 [volume] => 147517 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1308.1 [chn_per] => 1.1 [ttl_trd_qty] => 4816680 [volume] => 87329 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1308.8 [chn_per] => 1.1 [ttl_trd_qty] => 4816680 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1308.8 [chn_per] => 1.26 [ttl_trd_qty] => 5208371 [volume] => 391691 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1310.2 [chn_per] => 1.26 [ttl_trd_qty] => 5309351 [volume] => 100980 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1310.2 [chn_per] => 1.26 [ttl_trd_qty] => 5309351 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1309.9 [chn_per] => 1.26 [ttl_trd_qty] => 5512772 [volume] => 203421 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1310.2 [chn_per] => 1.26 [ttl_trd_qty] => 5804328 [volume] => 291556 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1310 [chn_per] => 1.24 [ttl_trd_qty] => 5849063 [volume] => 44735 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1308.5 [chn_per] => 1.13 [ttl_trd_qty] => 6477192 [volume] => 628129 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1298.9 [high_price] => 1312.2 [low_price] => 1296.5 [close_price] => 1306.5 [chn_per] => 1.13 [ttl_trd_qty] => 6477192 [volume] => 0 ) ) [RELIGARE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 268.35 [close_price] => 271.95 [chn_per] => 0.63 [ttl_trd_qty] => 7741 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 267.35 [close_price] => 267.6 [chn_per] => -0.98 [ttl_trd_qty] => 42923 [volume] => 35182 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 267.35 [close_price] => 267.6 [chn_per] => -0.98 [ttl_trd_qty] => 42923 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 264.55 [close_price] => 265.2 [chn_per] => -1.87 [ttl_trd_qty] => 94282 [volume] => 51359 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 264.55 [close_price] => 265.3 [chn_per] => -1.84 [ttl_trd_qty] => 101328 [volume] => 7046 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 264.55 [close_price] => 265.3 [chn_per] => -1.84 [ttl_trd_qty] => 104841 [volume] => 3513 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 264.1 [close_price] => 264.55 [chn_per] => -2.11 [ttl_trd_qty] => 117624 [volume] => 12783 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 264.1 [close_price] => 264.55 [chn_per] => -2.11 [ttl_trd_qty] => 117624 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 264.1 [close_price] => 264.5 [chn_per] => -2.13 [ttl_trd_qty] => 152850 [volume] => 35226 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 262.5 [close_price] => 262.6 [chn_per] => -2.83 [ttl_trd_qty] => 179282 [volume] => 26432 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 261 [close_price] => 261.6 [chn_per] => -3.2 [ttl_trd_qty] => 228945 [volume] => 49663 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 261.55 [chn_per] => -3.22 [ttl_trd_qty] => 269247 [volume] => 40302 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 264.85 [chn_per] => -2 [ttl_trd_qty] => 441694 [volume] => 172447 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 266.15 [chn_per] => -1.52 [ttl_trd_qty] => 648257 [volume] => 206563 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 265.05 [chn_per] => -1.93 [ttl_trd_qty] => 682373 [volume] => 34116 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 263.45 [chn_per] => -2.52 [ttl_trd_qty] => 725346 [volume] => 42973 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 264.1 [chn_per] => -2.28 [ttl_trd_qty] => 734729 [volume] => 9383 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 264.1 [chn_per] => -2.28 [ttl_trd_qty] => 734729 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 264.5 [chn_per] => -2.13 [ttl_trd_qty] => 744396 [volume] => 9667 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 264.3 [chn_per] => -2.21 [ttl_trd_qty] => 747728 [volume] => 3332 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 264.3 [chn_per] => -2.21 [ttl_trd_qty] => 747728 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 264.4 [chn_per] => -2.17 [ttl_trd_qty] => 755058 [volume] => 7330 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 265 [chn_per] => -1.95 [ttl_trd_qty] => 773209 [volume] => 18151 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 265 [chn_per] => -1.95 [ttl_trd_qty] => 781046 [volume] => 7837 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 264.55 [chn_per] => -2.11 [ttl_trd_qty] => 857426 [volume] => 76380 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 270.5 [high_price] => 271.95 [low_price] => 260.25 [close_price] => 264.55 [chn_per] => -2.11 [ttl_trd_qty] => 857426 [volume] => 0 ) ) [RELTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 164.38 [high_price] => 166 [low_price] => 164.38 [close_price] => 165.5 [chn_per] => 0.13 [ttl_trd_qty] => 10701 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 164.38 [high_price] => 166 [low_price] => 164.38 [close_price] => 162 [chn_per] => -1.98 [ttl_trd_qty] => 145054 [volume] => 134353 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 164.38 [high_price] => 166 [low_price] => 159.1 [close_price] => 163.03 [chn_per] => -1.36 [ttl_trd_qty] => 180510 [volume] => 35456 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 164.38 [high_price] => 166 [low_price] => 159.1 [close_price] => 163.03 [chn_per] => -1.36 [ttl_trd_qty] => 180510 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 164.38 [high_price] => 166 [low_price] => 159.1 [close_price] => 161.43 [chn_per] => -2.33 [ttl_trd_qty] => 222888 [volume] => 42378 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 164.38 [high_price] => 166 [low_price] => 159.1 [close_price] => 163.6 [chn_per] => -1.02 [ttl_trd_qty] => 263527 [volume] => 40639 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 164.38 [high_price] => 166 [low_price] => 159.1 [close_price] => 163.63 [chn_per] => -1 [ttl_trd_qty] => 294780 [volume] => 31253 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 164.38 [high_price] => 166 [low_price] => 159.1 [close_price] => 163.63 [chn_per] => -1 [ttl_trd_qty] => 294780 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 164.38 [high_price] => 166 [low_price] => 159.1 [close_price] => 166.2 [chn_per] => 0.56 [ttl_trd_qty] => 374090 [volume] => 79310 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 166.2 [chn_per] => 0.56 [ttl_trd_qty] => 374090 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 164.05 [chn_per] => -0.74 [ttl_trd_qty] => 404407 [volume] => 30317 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 163 [chn_per] => -1.38 [ttl_trd_qty] => 415326 [volume] => 10919 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 162.52 [chn_per] => -1.67 [ttl_trd_qty] => 420620 [volume] => 5294 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 162.31 [chn_per] => -1.8 [ttl_trd_qty] => 426645 [volume] => 6025 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 161.5 [chn_per] => -2.29 [ttl_trd_qty] => 436001 [volume] => 9356 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 161.02 [chn_per] => -2.58 [ttl_trd_qty] => 443202 [volume] => 7201 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 160.82 [chn_per] => -2.7 [ttl_trd_qty] => 457077 [volume] => 13875 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 160.82 [chn_per] => -2.7 [ttl_trd_qty] => 457077 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 161.04 [chn_per] => -2.57 [ttl_trd_qty] => 531608 [volume] => 74531 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 162 [chn_per] => -1.98 [ttl_trd_qty] => 575053 [volume] => 43445 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 162 [chn_per] => -1.98 [ttl_trd_qty] => 575053 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 162.11 [chn_per] => -1.92 [ttl_trd_qty] => 585805 [volume] => 10752 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 162.11 [chn_per] => -1.92 [ttl_trd_qty] => 585805 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 162.4 [chn_per] => -1.74 [ttl_trd_qty] => 591771 [volume] => 5966 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 164.38 [high_price] => 166.2 [low_price] => 159.1 [close_price] => 163.21 [chn_per] => -1.25 [ttl_trd_qty] => 654530 [volume] => 62759 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 164.38 [high_price] => 167.99 [low_price] => 159.1 [close_price] => 163.21 [chn_per] => -1.25 [ttl_trd_qty] => 654530 [volume] => 0 ) ) [REMSONSIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 78.1 [high_price] => 79.65 [low_price] => 78.1 [close_price] => 79.65 [chn_per] => 0.9 [ttl_trd_qty] => 6026 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 78.1 [high_price] => 80.45 [low_price] => 78.1 [close_price] => 80.45 [chn_per] => 1.91 [ttl_trd_qty] => 15979 [volume] => 9953 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 78.1 [high_price] => 81.59 [low_price] => 78.1 [close_price] => 80.65 [chn_per] => 1.91 [ttl_trd_qty] => 15979 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 81.48 [chn_per] => 3.22 [ttl_trd_qty] => 39584 [volume] => 23605 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 81.5 [chn_per] => 3.24 [ttl_trd_qty] => 52753 [volume] => 13169 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 81.19 [chn_per] => 2.85 [ttl_trd_qty] => 56939 [volume] => 4186 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.67 [chn_per] => 2.19 [ttl_trd_qty] => 59738 [volume] => 2799 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.67 [chn_per] => 2.6 [ttl_trd_qty] => 59954 [volume] => 216 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.99 [chn_per] => 2.6 [ttl_trd_qty] => 59954 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 81.18 [chn_per] => 2.84 [ttl_trd_qty] => 63829 [volume] => 3875 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 81.18 [chn_per] => 2.96 [ttl_trd_qty] => 63887 [volume] => 58 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.97 [chn_per] => 2.57 [ttl_trd_qty] => 64064 [volume] => 177 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.63 [chn_per] => 2.14 [ttl_trd_qty] => 65613 [volume] => 1549 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.68 [chn_per] => 2.2 [ttl_trd_qty] => 66252 [volume] => 639 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.87 [chn_per] => 2.2 [ttl_trd_qty] => 66252 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 81.17 [chn_per] => 2.82 [ttl_trd_qty] => 72201 [volume] => 5949 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 81.17 [chn_per] => 2.82 [ttl_trd_qty] => 72201 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 81.17 [chn_per] => 2.82 [ttl_trd_qty] => 72300 [volume] => 99 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.51 [chn_per] => 2.82 [ttl_trd_qty] => 72300 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.86 [chn_per] => 2.43 [ttl_trd_qty] => 73064 [volume] => 764 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.53 [chn_per] => 2.01 [ttl_trd_qty] => 77053 [volume] => 3989 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.26 [chn_per] => 1.6 [ttl_trd_qty] => 82405 [volume] => 5352 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.37 [chn_per] => 1.81 [ttl_trd_qty] => 89605 [volume] => 7200 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 80.45 [chn_per] => 1.93 [ttl_trd_qty] => 91286 [volume] => 1681 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 79.94 [chn_per] => 1.27 [ttl_trd_qty] => 99969 [volume] => 8683 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 78.1 [high_price] => 81.99 [low_price] => 78.1 [close_price] => 78.58 [chn_per] => -0.46 [ttl_trd_qty] => 112505 [volume] => 12536 ) ) [RENUKA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 22.26 [high_price] => 22.4 [low_price] => 22.15 [close_price] => 22.26 [chn_per] => 0.59 [ttl_trd_qty] => 38662 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 22.26 [high_price] => 22.4 [low_price] => 22.15 [close_price] => 22.26 [chn_per] => 0.59 [ttl_trd_qty] => 38662 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 22.26 [high_price] => 22.52 [low_price] => 22.15 [close_price] => 22.52 [chn_per] => 1.76 [ttl_trd_qty] => 546494 [volume] => 507832 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 22.26 [high_price] => 23.08 [low_price] => 22.15 [close_price] => 22.92 [chn_per] => 3.57 [ttl_trd_qty] => 2374602 [volume] => 1828108 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 22.26 [high_price] => 23.08 [low_price] => 22.15 [close_price] => 22.99 [chn_per] => 3.89 [ttl_trd_qty] => 2789464 [volume] => 414862 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 22.26 [high_price] => 23.1 [low_price] => 22.15 [close_price] => 23.01 [chn_per] => 3.98 [ttl_trd_qty] => 3732655 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 22.26 [high_price] => 23.26 [low_price] => 22.15 [close_price] => 23.2 [chn_per] => 4.84 [ttl_trd_qty] => 4498689 [volume] => 766034 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 23.14 [chn_per] => 4.56 [ttl_trd_qty] => 5057986 [volume] => 559297 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 23.06 [chn_per] => 4.2 [ttl_trd_qty] => 5355339 [volume] => 297353 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 23.06 [chn_per] => 4.2 [ttl_trd_qty] => 5355339 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 22.95 [chn_per] => 3.71 [ttl_trd_qty] => 5942372 [volume] => 587033 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 22.96 [chn_per] => 3.75 [ttl_trd_qty] => 6120578 [volume] => 178206 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 22.98 [chn_per] => 3.84 [ttl_trd_qty] => 6249643 [volume] => 129065 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 23.02 [chn_per] => 4.02 [ttl_trd_qty] => 6555767 [volume] => 306124 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 23.02 [chn_per] => 4.02 [ttl_trd_qty] => 6754652 [volume] => 198885 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 22.98 [chn_per] => 3.84 [ttl_trd_qty] => 6835390 [volume] => 80738 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 22.98 [chn_per] => 3.84 [ttl_trd_qty] => 6835390 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 22.98 [chn_per] => 3.84 [ttl_trd_qty] => 7169059 [volume] => 333669 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 22.97 [chn_per] => 3.8 [ttl_trd_qty] => 7498989 [volume] => 329930 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 22.97 [chn_per] => 3.8 [ttl_trd_qty] => 7498989 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 23 [chn_per] => 3.93 [ttl_trd_qty] => 7662921 [volume] => 163932 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 23 [chn_per] => 3.93 [ttl_trd_qty] => 7662921 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 22.99 [chn_per] => 3.89 [ttl_trd_qty] => 7780279 [volume] => 117358 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 23 [chn_per] => 3.93 [ttl_trd_qty] => 8193858 [volume] => 413579 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 22.26 [high_price] => 23.29 [low_price] => 22.15 [close_price] => 23 [chn_per] => 3.93 [ttl_trd_qty] => 8650701 [volume] => 456843 ) ) [REPCOHOME] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 419.5 [high_price] => 420.3 [low_price] => 419.5 [close_price] => 420.25 [chn_per] => 0.6 [ttl_trd_qty] => 1633 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 419.5 [high_price] => 420.3 [low_price] => 415.05 [close_price] => 416.65 [chn_per] => -0.26 [ttl_trd_qty] => 9269 [volume] => 7636 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 419.5 [high_price] => 420.3 [low_price] => 415.05 [close_price] => 416.65 [chn_per] => -0.26 [ttl_trd_qty] => 9269 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 419.5 [high_price] => 420.3 [low_price] => 414.3 [close_price] => 417.3 [chn_per] => -0.11 [ttl_trd_qty] => 16102 [volume] => 6833 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 419.5 [high_price] => 420.3 [low_price] => 414.3 [close_price] => 418.5 [chn_per] => 0.18 [ttl_trd_qty] => 19626 [volume] => 3524 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 419.5 [high_price] => 420.3 [low_price] => 414.3 [close_price] => 418.5 [chn_per] => 0.18 [ttl_trd_qty] => 19626 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 419.5 [high_price] => 421 [low_price] => 414.3 [close_price] => 419.25 [chn_per] => 0.36 [ttl_trd_qty] => 22777 [volume] => 3151 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 419.5 [high_price] => 421 [low_price] => 414.3 [close_price] => 418 [chn_per] => 0.06 [ttl_trd_qty] => 24581 [volume] => 1804 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 419.5 [high_price] => 421 [low_price] => 414.3 [close_price] => 419.45 [chn_per] => 0.41 [ttl_trd_qty] => 26720 [volume] => 2139 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 419.5 [high_price] => 421.5 [low_price] => 414.3 [close_price] => 420.3 [chn_per] => 0.61 [ttl_trd_qty] => 31732 [volume] => 5012 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 419.5 [high_price] => 422.4 [low_price] => 414.3 [close_price] => 421.9 [chn_per] => 0.99 [ttl_trd_qty] => 35185 [volume] => 3453 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 419.5 [high_price] => 422.4 [low_price] => 414.3 [close_price] => 420.45 [chn_per] => 0.65 [ttl_trd_qty] => 36509 [volume] => 1324 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 426.5 [chn_per] => 2.09 [ttl_trd_qty] => 46926 [volume] => 10417 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 426 [chn_per] => 1.97 [ttl_trd_qty] => 56487 [volume] => 9561 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 423.9 [chn_per] => 1.47 [ttl_trd_qty] => 59104 [volume] => 2617 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 423.9 [chn_per] => 1.47 [ttl_trd_qty] => 59104 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 425 [chn_per] => 1.74 [ttl_trd_qty] => 71640 [volume] => 12536 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 422.9 [chn_per] => 1.23 [ttl_trd_qty] => 74333 [volume] => 2693 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 422.9 [chn_per] => 1.23 [ttl_trd_qty] => 74333 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 424.8 [chn_per] => 1.69 [ttl_trd_qty] => 80372 [volume] => 6039 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 424.3 [chn_per] => 1.57 [ttl_trd_qty] => 81146 [volume] => 774 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 423.85 [chn_per] => 1.46 [ttl_trd_qty] => 82462 [volume] => 1316 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 425 [chn_per] => 1.74 [ttl_trd_qty] => 92170 [volume] => 9708 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 425 [chn_per] => 1.74 [ttl_trd_qty] => 92170 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 425.3 [chn_per] => 1.81 [ttl_trd_qty] => 113078 [volume] => 20908 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 419.5 [high_price] => 427.95 [low_price] => 414.3 [close_price] => 425.3 [chn_per] => 1.81 [ttl_trd_qty] => 113078 [volume] => 0 ) ) [REPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 65.17 [high_price] => 68.9 [low_price] => 64.01 [close_price] => 68.16 [chn_per] => 2.23 [ttl_trd_qty] => 5153 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 68.16 [close_price] => 68.16 [chn_per] => -0.25 [ttl_trd_qty] => 10 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 68.16 [close_price] => 68.16 [chn_per] => -0.25 [ttl_trd_qty] => 10 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 68 [close_price] => 68 [chn_per] => -0.48 [ttl_trd_qty] => 137 [volume] => 127 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 68 [close_price] => 68 [chn_per] => -0.48 [ttl_trd_qty] => 137 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 67.95 [close_price] => 67.95 [chn_per] => -0.56 [ttl_trd_qty] => 246 [volume] => 109 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 67.95 [close_price] => 67.95 [chn_per] => -0.56 [ttl_trd_qty] => 256 [volume] => 10 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 67.95 [close_price] => 67.95 [chn_per] => -0.56 [ttl_trd_qty] => 256 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 67.95 [close_price] => 67.95 [chn_per] => -0.56 [ttl_trd_qty] => 256 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 67.93 [close_price] => 67.93 [chn_per] => -0.59 [ttl_trd_qty] => 257 [volume] => 1 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 67.93 [close_price] => 67.93 [chn_per] => -0.59 [ttl_trd_qty] => 257 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 67.93 [close_price] => 67.93 [chn_per] => -0.59 [ttl_trd_qty] => 280 [volume] => 23 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 67.93 [close_price] => 67.93 [chn_per] => -0.59 [ttl_trd_qty] => 280 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 66.57 [close_price] => 66.57 [chn_per] => -2.58 [ttl_trd_qty] => 780 [volume] => 500 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 66.57 [close_price] => 66.57 [chn_per] => -2.58 [ttl_trd_qty] => 780 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 66.57 [close_price] => 67.89 [chn_per] => -0.64 [ttl_trd_qty] => 790 [volume] => 10 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 66.57 [close_price] => 67.89 [chn_per] => -0.64 [ttl_trd_qty] => 790 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 66.57 [close_price] => 67.89 [chn_per] => -0.64 [ttl_trd_qty] => 790 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 66.01 [close_price] => 66.01 [chn_per] => -3.4 [ttl_trd_qty] => 850 [volume] => 60 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 66.01 [close_price] => 66.01 [chn_per] => -3.4 [ttl_trd_qty] => 974 [volume] => 124 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 66.01 [close_price] => 66.3 [chn_per] => -2.97 [ttl_trd_qty] => 1074 [volume] => 100 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 66.01 [close_price] => 66.01 [chn_per] => -3.4 [ttl_trd_qty] => 1174 [volume] => 100 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 66.01 [close_price] => 66.02 [chn_per] => -3.38 [ttl_trd_qty] => 1284 [volume] => 110 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 66.01 [close_price] => 66.6 [chn_per] => -2.53 [ttl_trd_qty] => 1459 [volume] => 175 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 65.41 [close_price] => 65.41 [chn_per] => -4.27 [ttl_trd_qty] => 1559 [volume] => 100 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 68.16 [high_price] => 68.16 [low_price] => 65.35 [close_price] => 66 [chn_per] => -3.41 [ttl_trd_qty] => 1985 [volume] => 426 ) ) [REPRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 373 [chn_per] => 0.54 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 373 [chn_per] => 0.54 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 371.1 [close_price] => 375.95 [chn_per] => 1.33 [ttl_trd_qty] => 149 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 371.1 [close_price] => 375.95 [chn_per] => 1.33 [ttl_trd_qty] => 149 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 371.1 [close_price] => 375.9 [chn_per] => 1.32 [ttl_trd_qty] => 215 [volume] => 66 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 371.1 [close_price] => 374.9 [chn_per] => 1.05 [ttl_trd_qty] => 217 [volume] => 2 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 371.1 [close_price] => 372.85 [chn_per] => 0.5 [ttl_trd_qty] => 349 [volume] => 132 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 371.1 [close_price] => 372.85 [chn_per] => 0.5 [ttl_trd_qty] => 349 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 369.5 [close_price] => 369.9 [chn_per] => -0.3 [ttl_trd_qty] => 4508 [volume] => 4159 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 369.5 [close_price] => 369.9 [chn_per] => -0.3 [ttl_trd_qty] => 4508 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 369.5 [close_price] => 369.85 [chn_per] => -0.31 [ttl_trd_qty] => 4930 [volume] => 422 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 369.5 [close_price] => 369.9 [chn_per] => -0.3 [ttl_trd_qty] => 4953 [volume] => 23 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 367.4 [close_price] => 368.05 [chn_per] => -0.8 [ttl_trd_qty] => 5528 [volume] => 575 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 366.05 [close_price] => 366.05 [chn_per] => -1.33 [ttl_trd_qty] => 5575 [volume] => 47 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 364.25 [close_price] => 365 [chn_per] => -1.62 [ttl_trd_qty] => 8593 [volume] => 3018 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 363.6 [close_price] => 363.6 [chn_per] => -1.99 [ttl_trd_qty] => 10230 [volume] => 1637 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 363.6 [close_price] => 364.5 [chn_per] => -1.75 [ttl_trd_qty] => 10959 [volume] => 729 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 363.6 [close_price] => 364.5 [chn_per] => -1.75 [ttl_trd_qty] => 10959 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 362.3 [close_price] => 365.9 [chn_per] => -1.37 [ttl_trd_qty] => 13876 [volume] => 2917 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 362.3 [close_price] => 365.75 [chn_per] => -1.42 [ttl_trd_qty] => 13906 [volume] => 30 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 362.3 [close_price] => 365.75 [chn_per] => -1.42 [ttl_trd_qty] => 13906 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 362.3 [close_price] => 365.7 [chn_per] => -1.43 [ttl_trd_qty] => 13990 [volume] => 84 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 362.3 [close_price] => 365.7 [chn_per] => -1.43 [ttl_trd_qty] => 13990 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 362.3 [close_price] => 365.85 [chn_per] => -1.39 [ttl_trd_qty] => 14076 [volume] => 86 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 362.3 [close_price] => 363.9 [chn_per] => -1.91 [ttl_trd_qty] => 14195 [volume] => 119 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 371.1 [high_price] => 375.95 [low_price] => 362.3 [close_price] => 363.9 [chn_per] => -1.91 [ttl_trd_qty] => 14195 [volume] => 0 ) ) [RESPONIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 194.52 [high_price] => 197.3 [low_price] => 194.52 [close_price] => 197.3 [chn_per] => 0.93 [ttl_trd_qty] => 369 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 194.52 [high_price] => 199.64 [low_price] => 194.52 [close_price] => 199.32 [chn_per] => 1.96 [ttl_trd_qty] => 9207 [volume] => 8838 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 194.52 [high_price] => 199.64 [low_price] => 194.52 [close_price] => 199.32 [chn_per] => 1.96 [ttl_trd_qty] => 9207 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 200.52 [chn_per] => 2.57 [ttl_trd_qty] => 29799 [volume] => 20592 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 200.93 [chn_per] => 2.78 [ttl_trd_qty] => 32839 [volume] => 3040 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 200.93 [chn_per] => 2.78 [ttl_trd_qty] => 32839 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 200.21 [chn_per] => 2.41 [ttl_trd_qty] => 33427 [volume] => 588 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 200.9 [chn_per] => 2.77 [ttl_trd_qty] => 39430 [volume] => 6003 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 200.41 [chn_per] => 2.52 [ttl_trd_qty] => 40398 [volume] => 968 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 201.04 [chn_per] => 2.84 [ttl_trd_qty] => 43437 [volume] => 3039 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 200.22 [chn_per] => 2.42 [ttl_trd_qty] => 43870 [volume] => 433 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 199.74 [chn_per] => 2.17 [ttl_trd_qty] => 46325 [volume] => 2455 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 200.14 [chn_per] => 2.38 [ttl_trd_qty] => 46773 [volume] => 448 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 200.04 [chn_per] => 2.33 [ttl_trd_qty] => 46977 [volume] => 204 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 199.51 [chn_per] => 2.06 [ttl_trd_qty] => 48747 [volume] => 1770 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 199.51 [chn_per] => 2.06 [ttl_trd_qty] => 48747 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 199.5 [chn_per] => 2.05 [ttl_trd_qty] => 49419 [volume] => 672 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 199.22 [chn_per] => 1.91 [ttl_trd_qty] => 49660 [volume] => 241 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 199.22 [chn_per] => 1.91 [ttl_trd_qty] => 49660 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 199.31 [chn_per] => 1.95 [ttl_trd_qty] => 50363 [volume] => 703 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 199.62 [chn_per] => 2.11 [ttl_trd_qty] => 51203 [volume] => 840 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 199.06 [chn_per] => 1.83 [ttl_trd_qty] => 62057 [volume] => 10854 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 198.53 [chn_per] => 1.56 [ttl_trd_qty] => 65859 [volume] => 3802 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 198.53 [chn_per] => 1.56 [ttl_trd_qty] => 65859 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 200.92 [chn_per] => 2.78 [ttl_trd_qty] => 73414 [volume] => 7555 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 194.52 [high_price] => 202.72 [low_price] => 194.52 [close_price] => 200.92 [chn_per] => 2.78 [ttl_trd_qty] => 73414 [volume] => 0 ) ) [RGL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 116.7 [high_price] => 117.62 [low_price] => 116.7 [close_price] => 117.62 [chn_per] => 0.81 [ttl_trd_qty] => 1628 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 116.7 [high_price] => 117.62 [low_price] => 116.6 [close_price] => 117.08 [chn_per] => 0.35 [ttl_trd_qty] => 7184 [volume] => 5556 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 116.7 [high_price] => 118 [low_price] => 116.6 [close_price] => 117.93 [chn_per] => 1.08 [ttl_trd_qty] => 47819 [volume] => 40635 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.6 [close_price] => 118.5 [chn_per] => 1.57 [ttl_trd_qty] => 65811 [volume] => 17992 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.6 [close_price] => 118.31 [chn_per] => 1.41 [ttl_trd_qty] => 76422 [volume] => 10611 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.6 [close_price] => 118.33 [chn_per] => 1.42 [ttl_trd_qty] => 82446 [volume] => 6024 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.6 [close_price] => 118.08 [chn_per] => 1.21 [ttl_trd_qty] => 90938 [volume] => 8492 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.6 [close_price] => 118.16 [chn_per] => 1.28 [ttl_trd_qty] => 91264 [volume] => 326 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.6 [close_price] => 118.16 [chn_per] => 1.28 [ttl_trd_qty] => 91264 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.6 [close_price] => 118 [chn_per] => 1.14 [ttl_trd_qty] => 94618 [volume] => 3354 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.6 [close_price] => 117.68 [chn_per] => 0.87 [ttl_trd_qty] => 97126 [volume] => 2508 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.6 [close_price] => 117.08 [chn_per] => 0.35 [ttl_trd_qty] => 105702 [volume] => 8576 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.6 [close_price] => 117.08 [chn_per] => 0.35 [ttl_trd_qty] => 105702 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.6 [close_price] => 116.99 [chn_per] => 0.27 [ttl_trd_qty] => 119947 [volume] => 14245 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.6 [close_price] => 116.8 [chn_per] => 0.11 [ttl_trd_qty] => 168812 [volume] => 48865 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.31 [close_price] => 116.39 [chn_per] => -0.24 [ttl_trd_qty] => 179893 [volume] => 11081 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.31 [close_price] => 117.03 [chn_per] => 0.31 [ttl_trd_qty] => 189307 [volume] => 9414 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.31 [close_price] => 116.72 [chn_per] => 0.04 [ttl_trd_qty] => 198801 [volume] => 9494 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.31 [close_price] => 116.72 [chn_per] => 0.04 [ttl_trd_qty] => 198801 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.31 [close_price] => 116.9 [chn_per] => 0.2 [ttl_trd_qty] => 198925 [volume] => 124 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.31 [close_price] => 117.1 [chn_per] => 0.37 [ttl_trd_qty] => 206111 [volume] => 7186 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.31 [close_price] => 117.05 [chn_per] => 0.33 [ttl_trd_qty] => 214905 [volume] => 8794 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.31 [close_price] => 117.1 [chn_per] => 0.37 [ttl_trd_qty] => 215947 [volume] => 1042 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.31 [close_price] => 117 [chn_per] => 0.28 [ttl_trd_qty] => 278412 [volume] => 62465 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.31 [close_price] => 117 [chn_per] => 0.28 [ttl_trd_qty] => 278412 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 116.7 [high_price] => 118.8 [low_price] => 116.31 [close_price] => 117.5 [chn_per] => 0.71 [ttl_trd_qty] => 426062 [volume] => 147650 ) ) [RHETAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.63 [close_price] => 26.78 [chn_per] => 1.75 [ttl_trd_qty] => 29318 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.63 [close_price] => 26.78 [chn_per] => 1.75 [ttl_trd_qty] => 29318 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.32 [close_price] => 26.47 [chn_per] => 0.57 [ttl_trd_qty] => 150884 [volume] => 121566 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.32 [close_price] => 26.37 [chn_per] => 0.19 [ttl_trd_qty] => 209675 [volume] => 58791 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.32 [close_price] => 26.57 [chn_per] => 0.95 [ttl_trd_qty] => 378378 [volume] => 168703 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.32 [close_price] => 26.49 [chn_per] => 0.65 [ttl_trd_qty] => 517164 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.32 [close_price] => 26.45 [chn_per] => 0.49 [ttl_trd_qty] => 518173 [volume] => 1009 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.32 [close_price] => 26.45 [chn_per] => 0.49 [ttl_trd_qty] => 520101 [volume] => 1928 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.32 [close_price] => 26.51 [chn_per] => 0.72 [ttl_trd_qty] => 538563 [volume] => 18462 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.32 [close_price] => 26.51 [chn_per] => 0.72 [ttl_trd_qty] => 538563 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.37 [chn_per] => 0.19 [ttl_trd_qty] => 775891 [volume] => 237328 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.35 [chn_per] => 0.11 [ttl_trd_qty] => 843090 [volume] => 67199 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.4 [chn_per] => 0.3 [ttl_trd_qty] => 890321 [volume] => 47231 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.4 [chn_per] => 0.3 [ttl_trd_qty] => 891885 [volume] => 1564 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.4 [chn_per] => 0.3 [ttl_trd_qty] => 893408 [volume] => 1523 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.43 [chn_per] => 0.42 [ttl_trd_qty] => 908543 [volume] => 15135 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.43 [chn_per] => 0.42 [ttl_trd_qty] => 908543 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.41 [chn_per] => 0.34 [ttl_trd_qty] => 917277 [volume] => 8734 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.37 [chn_per] => 0.19 [ttl_trd_qty] => 917434 [volume] => 157 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.37 [chn_per] => 0.19 [ttl_trd_qty] => 917434 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.35 [chn_per] => 0.11 [ttl_trd_qty] => 929670 [volume] => 12236 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.35 [chn_per] => 0.11 [ttl_trd_qty] => 929670 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.35 [chn_per] => 0.11 [ttl_trd_qty] => 932589 [volume] => 2919 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 26.7 [high_price] => 26.81 [low_price] => 26.31 [close_price] => 26.34 [chn_per] => 0.08 [ttl_trd_qty] => 949283 [volume] => 16694 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 26.7 [high_price] => 26.99 [low_price] => 26.25 [close_price] => 26.25 [chn_per] => -0.27 [ttl_trd_qty] => 1139585 [volume] => 190302 ) ) [RHFL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2.12 [high_price] => 2.19 [low_price] => 2.1 [close_price] => 2.18 [chn_per] => 2.83 [ttl_trd_qty] => 435374 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.12 [close_price] => 2.14 [chn_per] => -0.93 [ttl_trd_qty] => 22468 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.12 [close_price] => 2.14 [chn_per] => -0.93 [ttl_trd_qty] => 22468 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.12 [close_price] => 2.16 [chn_per] => 0 [ttl_trd_qty] => 62254 [volume] => 39786 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.12 [close_price] => 2.16 [chn_per] => 0 [ttl_trd_qty] => 62254 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.11 [close_price] => 2.16 [chn_per] => 0 [ttl_trd_qty] => 207425 [volume] => 145171 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.11 [close_price] => 2.16 [chn_per] => 0 [ttl_trd_qty] => 207953 [volume] => 528 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.11 [close_price] => 2.15 [chn_per] => -0.46 [ttl_trd_qty] => 284753 [volume] => 76800 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.11 [close_price] => 2.16 [chn_per] => 0 [ttl_trd_qty] => 294453 [volume] => 9700 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.11 [close_price] => 2.15 [chn_per] => -0.46 [ttl_trd_qty] => 377439 [volume] => 82986 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.11 [close_price] => 2.15 [chn_per] => -0.46 [ttl_trd_qty] => 377439 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.11 [close_price] => 2.17 [chn_per] => 0.46 [ttl_trd_qty] => 437906 [volume] => 60467 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.11 [close_price] => 2.15 [chn_per] => -0.46 [ttl_trd_qty] => 609052 [volume] => 171146 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.11 [close_price] => 2.15 [chn_per] => -0.46 [ttl_trd_qty] => 631666 [volume] => 22614 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.11 [close_price] => 2.15 [chn_per] => -0.46 [ttl_trd_qty] => 631666 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.11 [close_price] => 2.14 [chn_per] => -0.93 [ttl_trd_qty] => 643081 [volume] => 11415 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2.18 [high_price] => 2.19 [low_price] => 2.11 [close_price] => 2.14 [chn_per] => -0.93 [ttl_trd_qty] => 643081 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2.18 [high_price] => 2.23 [low_price] => 2.11 [close_price] => 2.19 [chn_per] => 1.39 [ttl_trd_qty] => 817198 [volume] => 174117 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2.18 [high_price] => 2.23 [low_price] => 2.11 [close_price] => 2.16 [chn_per] => 0 [ttl_trd_qty] => 821993 [volume] => 4795 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2.18 [high_price] => 2.23 [low_price] => 2.11 [close_price] => 2.2 [chn_per] => 1.85 [ttl_trd_qty] => 840117 [volume] => 18124 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2.18 [high_price] => 2.23 [low_price] => 2.11 [close_price] => 2.18 [chn_per] => 0.93 [ttl_trd_qty] => 855647 [volume] => 15530 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2.18 [high_price] => 2.23 [low_price] => 2.11 [close_price] => 2.19 [chn_per] => 1.39 [ttl_trd_qty] => 860942 [volume] => 5295 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2.18 [high_price] => 2.23 [low_price] => 2.11 [close_price] => 2.18 [chn_per] => 0.93 [ttl_trd_qty] => 971112 [volume] => 110170 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2.18 [high_price] => 2.23 [low_price] => 2.11 [close_price] => 2.17 [chn_per] => 0.46 [ttl_trd_qty] => 973516 [volume] => 2404 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2.18 [high_price] => 2.23 [low_price] => 2.11 [close_price] => 2.17 [chn_per] => 0.46 [ttl_trd_qty] => 973672 [volume] => 156 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2.18 [high_price] => 2.23 [low_price] => 2.11 [close_price] => 2.19 [chn_per] => 1.39 [ttl_trd_qty] => 1000137 [volume] => 26465 ) ) [RHIM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 382.15 [close_price] => 386.2 [chn_per] => 5.02 [ttl_trd_qty] => 192377 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 361.3 [close_price] => 366.9 [chn_per] => -0.23 [ttl_trd_qty] => 1362906 [volume] => 1170529 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 361.3 [close_price] => 366.9 [chn_per] => -0.23 [ttl_trd_qty] => 1362906 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 360.95 [chn_per] => -1.85 [ttl_trd_qty] => 2059436 [volume] => 696530 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 359.85 [chn_per] => -2.15 [ttl_trd_qty] => 2145557 [volume] => 86121 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 360.5 [chn_per] => -1.97 [ttl_trd_qty] => 2245262 [volume] => 99705 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 360.15 [chn_per] => -2.07 [ttl_trd_qty] => 2291202 [volume] => 45940 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 359.65 [chn_per] => -2.2 [ttl_trd_qty] => 2375723 [volume] => 84521 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 359.8 [chn_per] => -2.16 [ttl_trd_qty] => 2399755 [volume] => 24032 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 359.8 [chn_per] => -2.16 [ttl_trd_qty] => 2399755 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 362 [chn_per] => -1.56 [ttl_trd_qty] => 2886348 [volume] => 486593 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 362 [chn_per] => -1.56 [ttl_trd_qty] => 2886348 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 359.5 [chn_per] => -2.24 [ttl_trd_qty] => 3058828 [volume] => 172480 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 358.55 [chn_per] => -2.5 [ttl_trd_qty] => 3103607 [volume] => 44779 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 357.75 [chn_per] => -2.72 [ttl_trd_qty] => 3128109 [volume] => 24502 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 357.75 [chn_per] => -2.72 [ttl_trd_qty] => 3128109 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 382.15 [high_price] => 391.7 [low_price] => 353 [close_price] => 378 [chn_per] => 2.79 [ttl_trd_qty] => 4246311 [volume] => 1118202 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 382.15 [high_price] => 393.9 [low_price] => 353 [close_price] => 392.45 [chn_per] => 6.72 [ttl_trd_qty] => 5478662 [volume] => 1232351 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 382.15 [high_price] => 405 [low_price] => 353 [close_price] => 405 [chn_per] => 10.13 [ttl_trd_qty] => 8168271 [volume] => 2689609 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 382.15 [high_price] => 405 [low_price] => 353 [close_price] => 405 [chn_per] => 10.13 [ttl_trd_qty] => 8168271 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 382.15 [high_price] => 406.5 [low_price] => 353 [close_price] => 395.6 [chn_per] => 7.57 [ttl_trd_qty] => 13443090 [volume] => 5274819 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 382.15 [high_price] => 406.5 [low_price] => 353 [close_price] => 391.75 [chn_per] => 6.53 [ttl_trd_qty] => 14778551 [volume] => 1335461 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 382.15 [high_price] => 406.5 [low_price] => 353 [close_price] => 393.1 [chn_per] => 6.89 [ttl_trd_qty] => 15722429 [volume] => 943878 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 382.15 [high_price] => 406.5 [low_price] => 353 [close_price] => 393.1 [chn_per] => 6.89 [ttl_trd_qty] => 15722429 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 382.15 [high_price] => 406.5 [low_price] => 353 [close_price] => 388.2 [chn_per] => 5.56 [ttl_trd_qty] => 16914909 [volume] => 1192480 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 382.15 [high_price] => 406.5 [low_price] => 353 [close_price] => 388 [chn_per] => 5.51 [ttl_trd_qty] => 18995014 [volume] => 2080105 ) ) [RHL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 175 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 175 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 175 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 175 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 175 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 175 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 175 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 175 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 176 [high_price] => 176 [low_price] => 0 [close_price] => 176 [chn_per] => 0.27 [ttl_trd_qty] => 4 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 176 [high_price] => 176 [low_price] => 176 [close_price] => 176 [chn_per] => 0.27 [ttl_trd_qty] => 4 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 179.5 [chn_per] => 2.27 [ttl_trd_qty] => 15 [volume] => 11 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 179.5 [chn_per] => 2.27 [ttl_trd_qty] => 15 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 179.5 [chn_per] => 2.27 [ttl_trd_qty] => 15 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 179.5 [chn_per] => 2.27 [ttl_trd_qty] => 15 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 179.5 [chn_per] => 2.27 [ttl_trd_qty] => 15 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 179.55 [chn_per] => 2.3 [ttl_trd_qty] => 142 [volume] => 127 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 179.55 [chn_per] => 2.3 [ttl_trd_qty] => 142 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 179.55 [chn_per] => 2.3 [ttl_trd_qty] => 142 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 179.55 [chn_per] => 2.3 [ttl_trd_qty] => 252 [volume] => 110 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 179.55 [chn_per] => 2.3 [ttl_trd_qty] => 252 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 176 [chn_per] => 0.27 [ttl_trd_qty] => 347 [volume] => 95 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 176 [chn_per] => 0.27 [ttl_trd_qty] => 347 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 176 [high_price] => 179.55 [low_price] => 176 [close_price] => 175.5 [chn_per] => -0.01 [ttl_trd_qty] => 647 [volume] => 300 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 176 [high_price] => 179.55 [low_price] => 175.5 [close_price] => 175.5 [chn_per] => -0.01 [ttl_trd_qty] => 747 [volume] => 100 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 176 [high_price] => 179.55 [low_price] => 175.5 [close_price] => 175.75 [chn_per] => 0.13 [ttl_trd_qty] => 751 [volume] => 4 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 176 [high_price] => 179.55 [low_price] => 175.5 [close_price] => 176 [chn_per] => 0.27 [ttl_trd_qty] => 901 [volume] => 150 ) ) [RICOAUTO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 135.5 [high_price] => 136.9 [low_price] => 135.5 [close_price] => 136.3 [chn_per] => 0.69 [ttl_trd_qty] => 25027 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 135.5 [high_price] => 137.8 [low_price] => 135.5 [close_price] => 136.3 [chn_per] => 0.69 [ttl_trd_qty] => 216023 [volume] => 190996 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 135.5 [high_price] => 137.8 [low_price] => 135.5 [close_price] => 136.3 [chn_per] => 0.69 [ttl_trd_qty] => 216023 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 135.5 [high_price] => 137.99 [low_price] => 135.5 [close_price] => 137.1 [chn_per] => 1.29 [ttl_trd_qty] => 438943 [volume] => 222920 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 138 [chn_per] => 1.95 [ttl_trd_qty] => 570121 [volume] => 131178 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 137.2 [chn_per] => 1.36 [ttl_trd_qty] => 609192 [volume] => 39071 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 136.68 [chn_per] => 0.98 [ttl_trd_qty] => 645483 [volume] => 36291 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 136.68 [chn_per] => 0.98 [ttl_trd_qty] => 645483 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 137.01 [chn_per] => 1.22 [ttl_trd_qty] => 673986 [volume] => 28503 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 137.28 [chn_per] => 1.42 [ttl_trd_qty] => 721454 [volume] => 47468 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 137 [chn_per] => 1.21 [ttl_trd_qty] => 744388 [volume] => 22934 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 136.45 [chn_per] => 0.81 [ttl_trd_qty] => 774473 [volume] => 30085 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 136.15 [chn_per] => 0.58 [ttl_trd_qty] => 787258 [volume] => 12785 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 136.23 [chn_per] => 0.64 [ttl_trd_qty] => 840673 [volume] => 53415 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 136.18 [chn_per] => 0.61 [ttl_trd_qty] => 844186 [volume] => 3513 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 136.28 [chn_per] => 0.68 [ttl_trd_qty] => 871988 [volume] => 27802 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 136.18 [chn_per] => 0.61 [ttl_trd_qty] => 895617 [volume] => 23629 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 136.18 [chn_per] => 0.61 [ttl_trd_qty] => 895617 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 136 [chn_per] => 0.47 [ttl_trd_qty] => 935999 [volume] => 40382 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 135.7 [chn_per] => 0.25 [ttl_trd_qty] => 945666 [volume] => 9667 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 135.7 [chn_per] => 0.25 [ttl_trd_qty] => 945666 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 135.99 [chn_per] => 0.47 [ttl_trd_qty] => 978533 [volume] => 32867 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 135.75 [chn_per] => 0.29 [ttl_trd_qty] => 1015381 [volume] => 36848 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 135.81 [chn_per] => 0.33 [ttl_trd_qty] => 1027826 [volume] => 12445 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 135.67 [chn_per] => 0.23 [ttl_trd_qty] => 1134132 [volume] => 106306 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 135.5 [high_price] => 138.3 [low_price] => 135.5 [close_price] => 135.67 [chn_per] => 0.23 [ttl_trd_qty] => 1134132 [volume] => 0 ) ) [RIIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 818.8 [high_price] => 822.15 [low_price] => 816.05 [close_price] => 822.05 [chn_per] => 0.85 [ttl_trd_qty] => 5169 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 818.8 [high_price] => 825.75 [low_price] => 816.05 [close_price] => 820.8 [chn_per] => 0.69 [ttl_trd_qty] => 14961 [volume] => 9792 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 818.8 [high_price] => 825.75 [low_price] => 816.05 [close_price] => 820.8 [chn_per] => 0.69 [ttl_trd_qty] => 14961 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 818.8 [high_price] => 825.75 [low_price] => 816.05 [close_price] => 824.7 [chn_per] => 1.17 [ttl_trd_qty] => 23489 [volume] => 8528 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 818.8 [high_price] => 825.75 [low_price] => 816.05 [close_price] => 825 [chn_per] => 1.21 [ttl_trd_qty] => 26663 [volume] => 3174 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 824.2 [chn_per] => 1.11 [ttl_trd_qty] => 32321 [volume] => 5658 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 823 [chn_per] => 0.96 [ttl_trd_qty] => 35821 [volume] => 3500 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 825.1 [chn_per] => 1.22 [ttl_trd_qty] => 36873 [volume] => 1052 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 825.9 [chn_per] => 1.32 [ttl_trd_qty] => 37607 [volume] => 734 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 825.9 [chn_per] => 1.32 [ttl_trd_qty] => 37607 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 824.4 [chn_per] => 1.13 [ttl_trd_qty] => 38053 [volume] => 446 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 824.4 [chn_per] => 1.13 [ttl_trd_qty] => 38053 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 821.1 [chn_per] => 0.73 [ttl_trd_qty] => 40535 [volume] => 2482 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 820 [chn_per] => 0.59 [ttl_trd_qty] => 43016 [volume] => 2481 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 820 [chn_per] => 0.59 [ttl_trd_qty] => 44322 [volume] => 1306 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 820 [chn_per] => 0.59 [ttl_trd_qty] => 44322 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 820.85 [chn_per] => 0.7 [ttl_trd_qty] => 46845 [volume] => 2523 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 820.75 [chn_per] => 0.69 [ttl_trd_qty] => 47408 [volume] => 563 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 821.45 [chn_per] => 0.77 [ttl_trd_qty] => 47649 [volume] => 241 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 821.45 [chn_per] => 0.77 [ttl_trd_qty] => 47649 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 820.8 [chn_per] => 0.69 [ttl_trd_qty] => 49880 [volume] => 2231 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 821.5 [chn_per] => 0.78 [ttl_trd_qty] => 50843 [volume] => 963 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 818.1 [chn_per] => 0.36 [ttl_trd_qty] => 53273 [volume] => 2430 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 818.1 [chn_per] => 0.36 [ttl_trd_qty] => 53273 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 818.75 [chn_per] => 0.44 [ttl_trd_qty] => 54712 [volume] => 1439 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 818.8 [high_price] => 828.3 [low_price] => 816.05 [close_price] => 823 [chn_per] => 0.96 [ttl_trd_qty] => 70252 [volume] => 15540 ) ) [RISHABH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 582 [high_price] => 585.05 [low_price] => 568.1 [close_price] => 575.6 [chn_per] => -0.73 [ttl_trd_qty] => 50247 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 575.9 [high_price] => 587.95 [low_price] => 575 [close_price] => 587.5 [chn_per] => 2.7 [ttl_trd_qty] => 10740 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 591.5 [chn_per] => 3.4 [ttl_trd_qty] => 20713 [volume] => 9973 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 586.25 [chn_per] => 2.48 [ttl_trd_qty] => 22474 [volume] => 1761 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 585.25 [chn_per] => 2.31 [ttl_trd_qty] => 23323 [volume] => 849 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 585.25 [chn_per] => 2.31 [ttl_trd_qty] => 23323 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 585.1 [chn_per] => 2.28 [ttl_trd_qty] => 26224 [volume] => 2901 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 585.1 [chn_per] => 2.28 [ttl_trd_qty] => 26224 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 588 [chn_per] => 2.79 [ttl_trd_qty] => 30442 [volume] => 4218 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 587.9 [chn_per] => 2.77 [ttl_trd_qty] => 31770 [volume] => 1328 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 586.1 [chn_per] => 2.46 [ttl_trd_qty] => 32258 [volume] => 488 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 586.45 [chn_per] => 2.52 [ttl_trd_qty] => 33565 [volume] => 1307 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 585.55 [chn_per] => 2.36 [ttl_trd_qty] => 34238 [volume] => 673 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 585.4 [chn_per] => 2.33 [ttl_trd_qty] => 34554 [volume] => 316 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 584.5 [chn_per] => 2.18 [ttl_trd_qty] => 34762 [volume] => 208 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 583.4 [chn_per] => 1.98 [ttl_trd_qty] => 35499 [volume] => 737 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 584.8 [chn_per] => 2.23 [ttl_trd_qty] => 36160 [volume] => 661 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 587 [chn_per] => 2.61 [ttl_trd_qty] => 38787 [volume] => 2627 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 583.55 [chn_per] => 2.01 [ttl_trd_qty] => 39410 [volume] => 623 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 583.5 [chn_per] => 2 [ttl_trd_qty] => 43817 [volume] => 4407 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 583.5 [chn_per] => 2 [ttl_trd_qty] => 48197 [volume] => 4380 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 583.5 [chn_per] => 2 [ttl_trd_qty] => 48197 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 584.9 [chn_per] => 2.25 [ttl_trd_qty] => 57551 [volume] => 9354 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 584.75 [chn_per] => 2.22 [ttl_trd_qty] => 58093 [volume] => 542 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 583.95 [chn_per] => 2.08 [ttl_trd_qty] => 60695 [volume] => 2602 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 575.9 [high_price] => 594.55 [low_price] => 575 [close_price] => 583.95 [chn_per] => 2.08 [ttl_trd_qty] => 60695 [volume] => 0 ) ) [RITCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 254.05 [chn_per] => -1.01 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 257.15 [close_price] => 257.95 [chn_per] => 0.51 [ttl_trd_qty] => 755 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 256.1 [close_price] => 258.25 [chn_per] => 0.62 [ttl_trd_qty] => 1595 [volume] => 840 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 256.1 [close_price] => 258.25 [chn_per] => 0.62 [ttl_trd_qty] => 1595 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 256.1 [close_price] => 258.75 [chn_per] => 0.82 [ttl_trd_qty] => 4830 [volume] => 3235 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 256.1 [close_price] => 258.6 [chn_per] => 0.76 [ttl_trd_qty] => 4900 [volume] => 70 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 256.1 [close_price] => 258.6 [chn_per] => 0.76 [ttl_trd_qty] => 4900 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 256.1 [close_price] => 258.6 [chn_per] => 0.76 [ttl_trd_qty] => 4900 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 256.1 [close_price] => 259.9 [chn_per] => 1.27 [ttl_trd_qty] => 6145 [volume] => 1245 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 256.1 [close_price] => 259.9 [chn_per] => 1.27 [ttl_trd_qty] => 6145 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 256.1 [close_price] => 257.35 [chn_per] => 0.27 [ttl_trd_qty] => 8562 [volume] => 2417 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 256.1 [close_price] => 257.15 [chn_per] => 0.19 [ttl_trd_qty] => 8662 [volume] => 100 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 256.1 [close_price] => 257.25 [chn_per] => 0.23 [ttl_trd_qty] => 8692 [volume] => 30 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 260.6 [high_price] => 260.6 [low_price] => 256.1 [close_price] => 257.25 [chn_per] => 0.23 [ttl_trd_qty] => 8692 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 260.6 [high_price] => 263.35 [low_price] => 256.1 [close_price] => 259.15 [chn_per] => 0.97 [ttl_trd_qty] => 13904 [volume] => 5212 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 260.6 [high_price] => 263.35 [low_price] => 256.1 [close_price] => 258.95 [chn_per] => 0.9 [ttl_trd_qty] => 14555 [volume] => 651 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 260.6 [high_price] => 263.35 [low_price] => 256.1 [close_price] => 258.7 [chn_per] => 0.8 [ttl_trd_qty] => 14644 [volume] => 89 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 260.6 [high_price] => 263.35 [low_price] => 256.1 [close_price] => 258.7 [chn_per] => 0.8 [ttl_trd_qty] => 14644 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 260.6 [high_price] => 263.35 [low_price] => 256.1 [close_price] => 258.45 [chn_per] => 0.7 [ttl_trd_qty] => 14749 [volume] => 105 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 260.6 [high_price] => 263.35 [low_price] => 256.1 [close_price] => 258.45 [chn_per] => 0.7 [ttl_trd_qty] => 14749 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 260.6 [high_price] => 263.35 [low_price] => 256.1 [close_price] => 258.45 [chn_per] => 0.7 [ttl_trd_qty] => 14749 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 260.6 [high_price] => 263.35 [low_price] => 256.1 [close_price] => 258 [chn_per] => 0.53 [ttl_trd_qty] => 15033 [volume] => 284 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 260.6 [high_price] => 263.35 [low_price] => 256.1 [close_price] => 258 [chn_per] => 0.53 [ttl_trd_qty] => 15033 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 260.6 [high_price] => 263.35 [low_price] => 256.1 [close_price] => 258 [chn_per] => 0.53 [ttl_trd_qty] => 15036 [volume] => 3 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 260.6 [high_price] => 263.35 [low_price] => 254.3 [close_price] => 255.8 [chn_per] => -0.33 [ttl_trd_qty] => 19958 [volume] => 4922 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 260.6 [high_price] => 263.35 [low_price] => 254.3 [close_price] => 255.8 [chn_per] => -0.33 [ttl_trd_qty] => 19958 [volume] => 0 ) ) [RITES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 207.37 [high_price] => 210.37 [low_price] => 206 [close_price] => 210.37 [chn_per] => 2.87 [ttl_trd_qty] => 82171 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 207.37 [high_price] => 220.97 [low_price] => 206 [close_price] => 218.19 [chn_per] => 6.69 [ttl_trd_qty] => 4391714 [volume] => 4309543 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 207.37 [high_price] => 224.5 [low_price] => 206 [close_price] => 223.55 [chn_per] => 9.31 [ttl_trd_qty] => 10659128 [volume] => 6267414 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 207.37 [high_price] => 224.5 [low_price] => 206 [close_price] => 223.55 [chn_per] => 9.31 [ttl_trd_qty] => 10659128 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 207.37 [high_price] => 227.68 [low_price] => 206 [close_price] => 227.08 [chn_per] => 11.04 [ttl_trd_qty] => 22892772 [volume] => 12233644 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 207.37 [high_price] => 227.69 [low_price] => 206 [close_price] => 226.34 [chn_per] => 10.67 [ttl_trd_qty] => 26996564 [volume] => 4103792 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 207.37 [high_price] => 227.69 [low_price] => 206 [close_price] => 225.7 [chn_per] => 10.36 [ttl_trd_qty] => 29156524 [volume] => 2159960 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 207.37 [high_price] => 227.69 [low_price] => 206 [close_price] => 225.7 [chn_per] => 10.36 [ttl_trd_qty] => 29156524 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 207.37 [high_price] => 230.5 [low_price] => 206 [close_price] => 228.78 [chn_per] => 11.87 [ttl_trd_qty] => 38903838 [volume] => 9747314 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 207.37 [high_price] => 230.5 [low_price] => 206 [close_price] => 228.78 [chn_per] => 11.87 [ttl_trd_qty] => 38903838 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 207.37 [high_price] => 233 [low_price] => 206 [close_price] => 232.88 [chn_per] => 13.87 [ttl_trd_qty] => 48322807 [volume] => 9418969 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 207.37 [high_price] => 236.83 [low_price] => 206 [close_price] => 235.41 [chn_per] => 15.11 [ttl_trd_qty] => 55928578 [volume] => 7605771 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 207.37 [high_price] => 236.83 [low_price] => 206 [close_price] => 235.38 [chn_per] => 15.09 [ttl_trd_qty] => 61142036 [volume] => 5213458 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 207.37 [high_price] => 236.83 [low_price] => 206 [close_price] => 235.73 [chn_per] => 15.27 [ttl_trd_qty] => 64548316 [volume] => 3406280 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 207.37 [high_price] => 236.83 [low_price] => 206 [close_price] => 234.27 [chn_per] => 14.55 [ttl_trd_qty] => 65809131 [volume] => 1260815 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 207.37 [high_price] => 236.83 [low_price] => 206 [close_price] => 233.26 [chn_per] => 14.06 [ttl_trd_qty] => 69686400 [volume] => 3877269 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 207.37 [high_price] => 236.83 [low_price] => 206 [close_price] => 232.18 [chn_per] => 13.53 [ttl_trd_qty] => 71503628 [volume] => 1817228 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 207.37 [high_price] => 236.83 [low_price] => 206 [close_price] => 232.18 [chn_per] => 13.53 [ttl_trd_qty] => 71503628 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 207.37 [high_price] => 241.3 [low_price] => 206 [close_price] => 235.8 [chn_per] => 15.3 [ttl_trd_qty] => 82027683 [volume] => 10524055 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 207.37 [high_price] => 241.3 [low_price] => 206 [close_price] => 234.7 [chn_per] => 14.76 [ttl_trd_qty] => 83773224 [volume] => 1745541 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 207.37 [high_price] => 241.3 [low_price] => 206 [close_price] => 234.7 [chn_per] => 14.76 [ttl_trd_qty] => 83773224 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 207.37 [high_price] => 241.3 [low_price] => 206 [close_price] => 235.55 [chn_per] => 15.18 [ttl_trd_qty] => 86485759 [volume] => 2712535 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 207.37 [high_price] => 241.3 [low_price] => 206 [close_price] => 235.55 [chn_per] => 15.18 [ttl_trd_qty] => 86485759 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 207.37 [high_price] => 241.3 [low_price] => 206 [close_price] => 235 [chn_per] => 14.91 [ttl_trd_qty] => 88292250 [volume] => 1806491 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 207.37 [high_price] => 241.3 [low_price] => 206 [close_price] => 234.71 [chn_per] => 14.77 [ttl_trd_qty] => 92276497 [volume] => 3984247 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 207.37 [high_price] => 241.3 [low_price] => 206 [close_price] => 234.71 [chn_per] => 14.77 [ttl_trd_qty] => 92276497 [volume] => 0 ) ) [RKFORGE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 560.4 [high_price] => 571 [low_price] => 557.5 [close_price] => 565 [chn_per] => 1.14 [ttl_trd_qty] => 116252 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 566 [high_price] => 579.15 [low_price] => 566 [close_price] => 575.3 [chn_per] => 1.84 [ttl_trd_qty] => 71504 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 566 [high_price] => 579.15 [low_price] => 566 [close_price] => 572.8 [chn_per] => 1.4 [ttl_trd_qty] => 89076 [volume] => 17572 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 566 [high_price] => 579.15 [low_price] => 566 [close_price] => 573.8 [chn_per] => 1.58 [ttl_trd_qty] => 95910 [volume] => 6834 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 566 [high_price] => 579.15 [low_price] => 566 [close_price] => 574.4 [chn_per] => 1.68 [ttl_trd_qty] => 112972 [volume] => 17062 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 566 [high_price] => 579.15 [low_price] => 566 [close_price] => 574.4 [chn_per] => 1.68 [ttl_trd_qty] => 112972 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 566 [high_price] => 579.15 [low_price] => 566 [close_price] => 568.7 [chn_per] => 0.67 [ttl_trd_qty] => 124251 [volume] => 11279 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 566 [high_price] => 579.15 [low_price] => 566 [close_price] => 568.7 [chn_per] => 0.67 [ttl_trd_qty] => 124251 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 566 [high_price] => 579.15 [low_price] => 566 [close_price] => 569.4 [chn_per] => 0.8 [ttl_trd_qty] => 128810 [volume] => 4559 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 566 [high_price] => 579.15 [low_price] => 566 [close_price] => 569 [chn_per] => 0.73 [ttl_trd_qty] => 133812 [volume] => 5002 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 566 [high_price] => 579.15 [low_price] => 566 [close_price] => 567.5 [chn_per] => 0.46 [ttl_trd_qty] => 137029 [volume] => 3217 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 566 [high_price] => 579.15 [low_price] => 563.5 [close_price] => 564.9 [chn_per] => 0 [ttl_trd_qty] => 143719 [volume] => 6690 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 566 [high_price] => 579.15 [low_price] => 563.5 [close_price] => 565.3 [chn_per] => 0.07 [ttl_trd_qty] => 148236 [volume] => 4517 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 566 [high_price] => 579.15 [low_price] => 563.5 [close_price] => 564.85 [chn_per] => -0.01 [ttl_trd_qty] => 151239 [volume] => 3003 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 566 [high_price] => 579.15 [low_price] => 563.5 [close_price] => 564.45 [chn_per] => -0.08 [ttl_trd_qty] => 152749 [volume] => 1510 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 566 [high_price] => 579.15 [low_price] => 563.5 [close_price] => 563.5 [chn_per] => -0.25 [ttl_trd_qty] => 155652 [volume] => 2903 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 566 [high_price] => 579.15 [low_price] => 562.15 [close_price] => 563.8 [chn_per] => -0.19 [ttl_trd_qty] => 157758 [volume] => 2106 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 566 [high_price] => 579.15 [low_price] => 562.15 [close_price] => 568.65 [chn_per] => 0.66 [ttl_trd_qty] => 172280 [volume] => 14522 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 566 [high_price] => 579.15 [low_price] => 562.15 [close_price] => 569.7 [chn_per] => 0.85 [ttl_trd_qty] => 180934 [volume] => 8654 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 566 [high_price] => 579.15 [low_price] => 562.15 [close_price] => 570.3 [chn_per] => 0.96 [ttl_trd_qty] => 187862 [volume] => 6928 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 566 [high_price] => 579.15 [low_price] => 562.15 [close_price] => 570.2 [chn_per] => 0.94 [ttl_trd_qty] => 188879 [volume] => 1017 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 566 [high_price] => 579.15 [low_price] => 562.15 [close_price] => 570.2 [chn_per] => 0.94 [ttl_trd_qty] => 188879 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 566 [high_price] => 579.15 [low_price] => 562.15 [close_price] => 568.3 [chn_per] => 0.6 [ttl_trd_qty] => 206807 [volume] => 17928 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 566 [high_price] => 579.15 [low_price] => 562.15 [close_price] => 569.1 [chn_per] => 0.74 [ttl_trd_qty] => 207030 [volume] => 223 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 566 [high_price] => 579.15 [low_price] => 562.15 [close_price] => 562.8 [chn_per] => -0.37 [ttl_trd_qty] => 233123 [volume] => 26093 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 566 [high_price] => 579.15 [low_price] => 562.15 [close_price] => 562.8 [chn_per] => -0.37 [ttl_trd_qty] => 233123 [volume] => 0 ) ) [RKSWAMY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 103.44 [low_price] => 97.27 [close_price] => 101.55 [chn_per] => 3.93 [ttl_trd_qty] => 47119 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 103.55 [high_price] => 104.98 [low_price] => 102.89 [close_price] => 104.98 [chn_per] => 3.24 [ttl_trd_qty] => 5804 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 107.83 [chn_per] => 6.04 [ttl_trd_qty] => 25979 [volume] => 20175 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 105.66 [chn_per] => 3.9 [ttl_trd_qty] => 44747 [volume] => 18768 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 105.29 [chn_per] => 3.54 [ttl_trd_qty] => 46452 [volume] => 1705 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 105.29 [chn_per] => 3.54 [ttl_trd_qty] => 46452 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 106.47 [chn_per] => 4.7 [ttl_trd_qty] => 56623 [volume] => 10171 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 106.47 [chn_per] => 4.7 [ttl_trd_qty] => 56623 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 105.29 [chn_per] => 3.54 [ttl_trd_qty] => 60966 [volume] => 4343 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.79 [chn_per] => 3.05 [ttl_trd_qty] => 62034 [volume] => 1068 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.78 [chn_per] => 3.04 [ttl_trd_qty] => 62740 [volume] => 706 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.78 [chn_per] => 3.04 [ttl_trd_qty] => 63855 [volume] => 1115 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.4 [chn_per] => 2.66 [ttl_trd_qty] => 65056 [volume] => 1201 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.78 [chn_per] => 3.04 [ttl_trd_qty] => 66130 [volume] => 1074 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.78 [chn_per] => 3.04 [ttl_trd_qty] => 66230 [volume] => 100 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.4 [chn_per] => 2.66 [ttl_trd_qty] => 69682 [volume] => 3452 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 103.95 [chn_per] => 2.22 [ttl_trd_qty] => 72744 [volume] => 3062 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.46 [chn_per] => 2.72 [ttl_trd_qty] => 73868 [volume] => 1124 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.51 [chn_per] => 2.77 [ttl_trd_qty] => 75657 [volume] => 1789 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.48 [chn_per] => 2.74 [ttl_trd_qty] => 75887 [volume] => 230 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.2 [chn_per] => 2.47 [ttl_trd_qty] => 76239 [volume] => 352 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.2 [chn_per] => 2.47 [ttl_trd_qty] => 76239 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 103.7 [chn_per] => 1.98 [ttl_trd_qty] => 83639 [volume] => 7400 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 104.02 [chn_per] => 2.29 [ttl_trd_qty] => 83960 [volume] => 321 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 103.5 [chn_per] => 1.78 [ttl_trd_qty] => 88226 [volume] => 4266 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 103.55 [high_price] => 108 [low_price] => 102.89 [close_price] => 103.5 [chn_per] => 1.78 [ttl_trd_qty] => 88226 [volume] => 0 ) ) [RMDRIP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.66 [close_price] => 20.94 [chn_per] => 2.55 [ttl_trd_qty] => 2610 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.66 [close_price] => 20.94 [chn_per] => 2.55 [ttl_trd_qty] => 2610 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.5 [close_price] => 20.55 [chn_per] => 0.64 [ttl_trd_qty] => 36620 [volume] => 34010 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.43 [close_price] => 20.45 [chn_per] => 0.15 [ttl_trd_qty] => 74071 [volume] => 37451 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.43 [close_price] => 20.49 [chn_per] => 0.34 [ttl_trd_qty] => 89309 [volume] => 15238 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 21.19 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.43 [close_price] => 20.48 [chn_per] => 0.29 [ttl_trd_qty] => 120750 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.43 [close_price] => 20.48 [chn_per] => 0.29 [ttl_trd_qty] => 122840 [volume] => 2090 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.43 [close_price] => 20.56 [chn_per] => 0.69 [ttl_trd_qty] => 128234 [volume] => 5394 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.43 [close_price] => 20.53 [chn_per] => 0.54 [ttl_trd_qty] => 141532 [volume] => 13298 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.43 [close_price] => 20.53 [chn_per] => 0.54 [ttl_trd_qty] => 141532 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.43 [close_price] => 20.56 [chn_per] => 0.69 [ttl_trd_qty] => 156748 [volume] => 15216 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.43 [close_price] => 20.56 [chn_per] => 0.69 [ttl_trd_qty] => 214718 [volume] => 57970 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.43 [close_price] => 20.47 [chn_per] => 0.24 [ttl_trd_qty] => 218688 [volume] => 3970 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.43 [close_price] => 20.48 [chn_per] => 0.29 [ttl_trd_qty] => 223881 [volume] => 5193 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.42 [close_price] => 20.43 [chn_per] => 0.05 [ttl_trd_qty] => 228436 [volume] => 4555 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.34 [close_price] => 20.34 [chn_per] => -0.39 [ttl_trd_qty] => 236800 [volume] => 8364 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20.34 [close_price] => 20.34 [chn_per] => -0.39 [ttl_trd_qty] => 236800 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20 [close_price] => 20.15 [chn_per] => -1.32 [ttl_trd_qty] => 283065 [volume] => 46265 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20 [close_price] => 20.2 [chn_per] => -1.08 [ttl_trd_qty] => 293207 [volume] => 10142 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20 [close_price] => 20.2 [chn_per] => -1.08 [ttl_trd_qty] => 293207 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20 [close_price] => 20.19 [chn_per] => -1.13 [ttl_trd_qty] => 307115 [volume] => 13908 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20 [close_price] => 20.19 [chn_per] => -1.13 [ttl_trd_qty] => 307115 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20 [close_price] => 20.12 [chn_per] => -1.47 [ttl_trd_qty] => 321352 [volume] => 14237 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 20 [close_price] => 20.08 [chn_per] => -1.67 [ttl_trd_qty] => 343597 [volume] => 22245 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 21.19 [high_price] => 21.19 [low_price] => 19.66 [close_price] => 19.91 [chn_per] => -2.5 [ttl_trd_qty] => 444357 [volume] => 100760 ) ) [RML] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1195 [high_price] => 1197 [low_price] => 1183.3 [close_price] => 1195 [chn_per] => 3.39 [ttl_trd_qty] => 8856 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1195 [high_price] => 1197 [low_price] => 1160 [close_price] => 1180.9 [chn_per] => 2.17 [ttl_trd_qty] => 42001 [volume] => 33145 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1195 [high_price] => 1224.9 [low_price] => 1160 [close_price] => 1201.7 [chn_per] => 3.97 [ttl_trd_qty] => 84808 [volume] => 42807 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1195 [high_price] => 1224.9 [low_price] => 1160 [close_price] => 1212.2 [chn_per] => 4.88 [ttl_trd_qty] => 112950 [volume] => 28142 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1195 [high_price] => 1224.9 [low_price] => 1160 [close_price] => 1203.3 [chn_per] => 4.11 [ttl_trd_qty] => 118158 [volume] => 5208 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1195 [high_price] => 1224.9 [low_price] => 1160 [close_price] => 1203.3 [chn_per] => 4.11 [ttl_trd_qty] => 118158 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1195 [high_price] => 1224.9 [low_price] => 1160 [close_price] => 1201.5 [chn_per] => 3.95 [ttl_trd_qty] => 131800 [volume] => 13642 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1195 [high_price] => 1229 [low_price] => 1160 [close_price] => 1224 [chn_per] => 5.9 [ttl_trd_qty] => 156033 [volume] => 24233 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1250.5 [chn_per] => 8.19 [ttl_trd_qty] => 232506 [volume] => 76473 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1250.5 [chn_per] => 8.19 [ttl_trd_qty] => 232506 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1234.7 [chn_per] => 6.82 [ttl_trd_qty] => 285325 [volume] => 52819 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1217 [chn_per] => 5.29 [ttl_trd_qty] => 300547 [volume] => 15222 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1214.4 [chn_per] => 5.07 [ttl_trd_qty] => 307654 [volume] => 7107 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1229.3 [chn_per] => 6.35 [ttl_trd_qty] => 316068 [volume] => 8414 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1229.3 [chn_per] => 6.35 [ttl_trd_qty] => 316068 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1215.1 [chn_per] => 5.13 [ttl_trd_qty] => 322147 [volume] => 6079 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1216.9 [chn_per] => 5.28 [ttl_trd_qty] => 323056 [volume] => 909 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1216.9 [chn_per] => 5.28 [ttl_trd_qty] => 323056 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1213.2 [chn_per] => 4.96 [ttl_trd_qty] => 326630 [volume] => 3574 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1215.4 [chn_per] => 5.15 [ttl_trd_qty] => 332817 [volume] => 6187 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1213.4 [chn_per] => 4.98 [ttl_trd_qty] => 336309 [volume] => 3492 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1213 [chn_per] => 4.94 [ttl_trd_qty] => 336942 [volume] => 633 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1213 [chn_per] => 4.94 [ttl_trd_qty] => 342917 [volume] => 5975 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1207.7 [chn_per] => 4.49 [ttl_trd_qty] => 345992 [volume] => 3075 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1199.7 [chn_per] => 3.79 [ttl_trd_qty] => 353647 [volume] => 7655 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1195 [high_price] => 1264.8 [low_price] => 1160 [close_price] => 1194 [chn_per] => 3.3 [ttl_trd_qty] => 369662 [volume] => 16015 ) ) [RNBDENIMS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.87 [close_price] => 10.87 [chn_per] => 0.93 [ttl_trd_qty] => 2318 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.77 [close_price] => 10.85 [chn_per] => 0.93 [ttl_trd_qty] => 2318 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.77 [close_price] => 10.85 [chn_per] => 0.74 [ttl_trd_qty] => 17201 [volume] => 14883 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.77 [close_price] => 10.83 [chn_per] => 0.56 [ttl_trd_qty] => 20681 [volume] => 3480 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.62 [close_price] => 10.62 [chn_per] => -1.39 [ttl_trd_qty] => 47813 [volume] => 27132 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.62 [close_price] => 10.62 [chn_per] => 0.28 [ttl_trd_qty] => 57053 [volume] => 9240 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.62 [close_price] => 10.8 [chn_per] => 0.28 [ttl_trd_qty] => 57053 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.6 [close_price] => 10.71 [chn_per] => -0.56 [ttl_trd_qty] => 81777 [volume] => 24724 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.6 [close_price] => 10.67 [chn_per] => -0.93 [ttl_trd_qty] => 87297 [volume] => 5520 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.6 [close_price] => 10.75 [chn_per] => -0.93 [ttl_trd_qty] => 87297 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.6 [close_price] => 10.75 [chn_per] => -0.19 [ttl_trd_qty] => 107247 [volume] => 19950 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.6 [close_price] => 10.62 [chn_per] => 0.09 [ttl_trd_qty] => 108403 [volume] => 1156 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.6 [close_price] => 10.81 [chn_per] => 0.37 [ttl_trd_qty] => 116475 [volume] => 8072 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.6 [close_price] => 10.62 [chn_per] => -1.39 [ttl_trd_qty] => 119700 [volume] => 3225 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.6 [close_price] => 10.68 [chn_per] => -0.84 [ttl_trd_qty] => 120516 [volume] => 816 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.6 [close_price] => 10.68 [chn_per] => -2.04 [ttl_trd_qty] => 153977 [volume] => 33461 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.45 [close_price] => 10.55 [chn_per] => -2.04 [ttl_trd_qty] => 160773 [volume] => 6796 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.45 [close_price] => 10.59 [chn_per] => -2.04 [ttl_trd_qty] => 160773 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.45 [close_price] => 10.59 [chn_per] => -2.51 [ttl_trd_qty] => 239712 [volume] => 78939 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.4 [close_price] => 10.49 [chn_per] => -2.51 [ttl_trd_qty] => 239712 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.4 [close_price] => 10.53 [chn_per] => -2.23 [ttl_trd_qty] => 253509 [volume] => 13797 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.4 [close_price] => 10.5 [chn_per] => -2.51 [ttl_trd_qty] => 254512 [volume] => 1003 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.4 [close_price] => 10.52 [chn_per] => -2.32 [ttl_trd_qty] => 260773 [volume] => 6261 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.4 [close_price] => 10.52 [chn_per] => -2.32 [ttl_trd_qty] => 260773 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.4 [close_price] => 10.43 [chn_per] => -3.16 [ttl_trd_qty] => 279162 [volume] => 18389 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10.87 [high_price] => 10.87 [low_price] => 10.4 [close_price] => 10.43 [chn_per] => -4.18 [ttl_trd_qty] => 396771 [volume] => 117609 ) ) [ROHLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 333.05 [high_price] => 335 [low_price] => 333.05 [close_price] => 335 [chn_per] => 0.6 [ttl_trd_qty] => 99 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 333.05 [close_price] => 334.75 [chn_per] => 0.53 [ttl_trd_qty] => 640 [volume] => 541 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 330.5 [close_price] => 330.5 [chn_per] => -0.75 [ttl_trd_qty] => 2784 [volume] => 2144 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 330.2 [close_price] => 331.7 [chn_per] => -0.39 [ttl_trd_qty] => 3084 [volume] => 300 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 330.15 [close_price] => 331.9 [chn_per] => -0.33 [ttl_trd_qty] => 5716 [volume] => 2632 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 328.7 [close_price] => 330.75 [chn_per] => -0.68 [ttl_trd_qty] => 10987 [volume] => 5271 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 328.7 [close_price] => 330.75 [chn_per] => -0.68 [ttl_trd_qty] => 11059 [volume] => 72 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 328.1 [close_price] => 328.3 [chn_per] => -1.41 [ttl_trd_qty] => 18053 [volume] => 6994 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 327 [chn_per] => -1.8 [ttl_trd_qty] => 22724 [volume] => 4671 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 327.15 [chn_per] => -1.76 [ttl_trd_qty] => 23460 [volume] => 736 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 327.65 [chn_per] => -1.61 [ttl_trd_qty] => 23848 [volume] => 388 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 327.5 [chn_per] => -1.65 [ttl_trd_qty] => 24776 [volume] => 928 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 328.45 [chn_per] => -1.37 [ttl_trd_qty] => 25642 [volume] => 866 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 328.45 [chn_per] => -1.37 [ttl_trd_qty] => 25646 [volume] => 4 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 328.45 [chn_per] => -1.37 [ttl_trd_qty] => 25646 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 328 [chn_per] => -1.5 [ttl_trd_qty] => 26270 [volume] => 624 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 328 [chn_per] => -1.5 [ttl_trd_qty] => 26270 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 328.15 [chn_per] => -1.46 [ttl_trd_qty] => 27956 [volume] => 1686 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 327.6 [chn_per] => -1.62 [ttl_trd_qty] => 28158 [volume] => 202 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 327.5 [chn_per] => -1.65 [ttl_trd_qty] => 28219 [volume] => 61 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 327.35 [chn_per] => -1.7 [ttl_trd_qty] => 29059 [volume] => 840 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 326.15 [close_price] => 326.55 [chn_per] => -1.94 [ttl_trd_qty] => 29626 [volume] => 567 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 325.3 [close_price] => 326 [chn_per] => -2.1 [ttl_trd_qty] => 32924 [volume] => 3298 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 325.3 [close_price] => 326.7 [chn_per] => -1.89 [ttl_trd_qty] => 34376 [volume] => 1452 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 325.3 [close_price] => 326.15 [chn_per] => -2.06 [ttl_trd_qty] => 34559 [volume] => 183 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 333.05 [high_price] => 335.5 [low_price] => 324.4 [close_price] => 326.5 [chn_per] => -1.95 [ttl_trd_qty] => 39457 [volume] => 4898 ) ) [ROLEXRINGS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 149.5 [close_price] => 150.25 [chn_per] => 0.45 [ttl_trd_qty] => 22931 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 149.1 [close_price] => 149.34 [chn_per] => -0.16 [ttl_trd_qty] => 88599 [volume] => 65668 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 149.1 [close_price] => 149.34 [chn_per] => -0.16 [ttl_trd_qty] => 88599 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 149.01 [close_price] => 149.09 [chn_per] => -0.33 [ttl_trd_qty] => 187516 [volume] => 98917 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 148.72 [close_price] => 148.97 [chn_per] => -0.41 [ttl_trd_qty] => 221032 [volume] => 33516 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 148.71 [close_price] => 148.81 [chn_per] => -0.51 [ttl_trd_qty] => 250903 [volume] => 29871 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 148.3 [close_price] => 148.5 [chn_per] => -0.72 [ttl_trd_qty] => 301364 [volume] => 50461 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 148.12 [close_price] => 148.31 [chn_per] => -0.85 [ttl_trd_qty] => 347992 [volume] => 46628 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 148.12 [close_price] => 148.31 [chn_per] => -0.85 [ttl_trd_qty] => 347992 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 148.12 [close_price] => 148.66 [chn_per] => -0.62 [ttl_trd_qty] => 413794 [volume] => 65802 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 148.12 [close_price] => 149.19 [chn_per] => -0.26 [ttl_trd_qty] => 446529 [volume] => 32735 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 148.12 [close_price] => 148.9 [chn_per] => -0.45 [ttl_trd_qty] => 463851 [volume] => 17322 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 148.12 [close_price] => 149.34 [chn_per] => -0.16 [ttl_trd_qty] => 485008 [volume] => 21157 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 148.12 [close_price] => 149.9 [chn_per] => 0.21 [ttl_trd_qty] => 594007 [volume] => 108999 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 149.5 [high_price] => 150.4 [low_price] => 148.12 [close_price] => 149.9 [chn_per] => 0.21 [ttl_trd_qty] => 594007 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 149.5 [high_price] => 150.6 [low_price] => 148.12 [close_price] => 150.4 [chn_per] => 0.55 [ttl_trd_qty] => 734673 [volume] => 140666 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 149.5 [high_price] => 150.6 [low_price] => 148.12 [close_price] => 150.4 [chn_per] => 0.55 [ttl_trd_qty] => 734673 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 149.5 [high_price] => 150.6 [low_price] => 148.12 [close_price] => 150.27 [chn_per] => 0.46 [ttl_trd_qty] => 820007 [volume] => 85334 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 149.5 [high_price] => 150.6 [low_price] => 148.12 [close_price] => 150.27 [chn_per] => 0.46 [ttl_trd_qty] => 820007 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 149.5 [high_price] => 150.93 [low_price] => 148.12 [close_price] => 150.24 [chn_per] => 0.44 [ttl_trd_qty] => 926778 [volume] => 106771 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 149.5 [high_price] => 150.93 [low_price] => 148.12 [close_price] => 150.65 [chn_per] => 0.72 [ttl_trd_qty] => 968088 [volume] => 41310 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 149.5 [high_price] => 150.93 [low_price] => 148.12 [close_price] => 150.65 [chn_per] => 0.72 [ttl_trd_qty] => 982001 [volume] => 13913 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 149.5 [high_price] => 150.93 [low_price] => 148.12 [close_price] => 150 [chn_per] => 0.28 [ttl_trd_qty] => 1125484 [volume] => 143483 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 149.5 [high_price] => 150.93 [low_price] => 148.12 [close_price] => 150.1 [chn_per] => 0.35 [ttl_trd_qty] => 1186163 [volume] => 60679 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 149.5 [high_price] => 150.93 [low_price] => 148.12 [close_price] => 149.97 [chn_per] => 0.26 [ttl_trd_qty] => 1280863 [volume] => 94700 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 149.5 [high_price] => 150.93 [low_price] => 148.12 [close_price] => 149.5 [chn_per] => -0.05 [ttl_trd_qty] => 1437549 [volume] => 156686 ) ) [ROSSARI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 528.1 [high_price] => 528.1 [low_price] => 521.65 [close_price] => 521.65 [chn_per] => -0.7 [ttl_trd_qty] => 965 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 528.1 [high_price] => 528.1 [low_price] => 521.65 [close_price] => 522.6 [chn_per] => -0.52 [ttl_trd_qty] => 9330 [volume] => 8365 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 528.1 [high_price] => 528.1 [low_price] => 521.65 [close_price] => 522.6 [chn_per] => -0.52 [ttl_trd_qty] => 9330 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 528.1 [high_price] => 528.1 [low_price] => 520.05 [close_price] => 521.65 [chn_per] => -0.7 [ttl_trd_qty] => 19844 [volume] => 10514 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 528.1 [high_price] => 528.1 [low_price] => 520.05 [close_price] => 521.75 [chn_per] => -0.69 [ttl_trd_qty] => 20191 [volume] => 347 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 528.1 [high_price] => 528.1 [low_price] => 520.05 [close_price] => 523.2 [chn_per] => -0.41 [ttl_trd_qty] => 21699 [volume] => 1508 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 528.1 [high_price] => 528.1 [low_price] => 520 [close_price] => 520.6 [chn_per] => -0.9 [ttl_trd_qty] => 24906 [volume] => 3207 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 528.1 [high_price] => 528.1 [low_price] => 520 [close_price] => 521.15 [chn_per] => -0.8 [ttl_trd_qty] => 25277 [volume] => 371 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 528.1 [high_price] => 528.1 [low_price] => 520 [close_price] => 521.15 [chn_per] => -0.8 [ttl_trd_qty] => 25277 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 529.9 [chn_per] => 0.87 [ttl_trd_qty] => 34484 [volume] => 9207 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 526.75 [chn_per] => 0.27 [ttl_trd_qty] => 40720 [volume] => 6236 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 526.75 [chn_per] => 0.27 [ttl_trd_qty] => 40720 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 526.75 [chn_per] => 0.27 [ttl_trd_qty] => 42782 [volume] => 2062 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 525 [chn_per] => -0.07 [ttl_trd_qty] => 44254 [volume] => 1472 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 525 [chn_per] => -0.07 [ttl_trd_qty] => 44254 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 525.6 [chn_per] => 0.05 [ttl_trd_qty] => 45749 [volume] => 1495 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 527.1 [chn_per] => 0.33 [ttl_trd_qty] => 48133 [volume] => 2384 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 527.1 [chn_per] => 0.33 [ttl_trd_qty] => 48133 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 527.85 [chn_per] => 0.48 [ttl_trd_qty] => 50179 [volume] => 2046 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 527.4 [chn_per] => 0.39 [ttl_trd_qty] => 52905 [volume] => 2726 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 528.85 [chn_per] => 0.67 [ttl_trd_qty] => 53740 [volume] => 835 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 528.15 [chn_per] => 0.53 [ttl_trd_qty] => 54103 [volume] => 363 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 528.3 [chn_per] => 0.56 [ttl_trd_qty] => 55497 [volume] => 1394 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 527.85 [chn_per] => 0.48 [ttl_trd_qty] => 58635 [volume] => 3138 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 527.3 [chn_per] => 0.37 [ttl_trd_qty] => 58383 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 528.1 [high_price] => 531.45 [low_price] => 520 [close_price] => 528 [chn_per] => 0.5 [ttl_trd_qty] => 68101 [volume] => 9718 ) ) [ROSSELLIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 59.69 [close_price] => 59.69 [chn_per] => 3.56 [ttl_trd_qty] => 260 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.79 [close_price] => 58.15 [chn_per] => 0.88 [ttl_trd_qty] => 426 [volume] => 166 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.79 [close_price] => 58.15 [chn_per] => 0.88 [ttl_trd_qty] => 426 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.79 [close_price] => 58.87 [chn_per] => 2.13 [ttl_trd_qty] => 6129 [volume] => 5703 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.79 [close_price] => 58.84 [chn_per] => 2.08 [ttl_trd_qty] => 6540 [volume] => 411 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.79 [close_price] => 58.2 [chn_per] => 0.97 [ttl_trd_qty] => 7801 [volume] => 1261 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 58 [chn_per] => 0.62 [ttl_trd_qty] => 12163 [volume] => 4362 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 57.99 [chn_per] => 0.61 [ttl_trd_qty] => 12164 [volume] => 1 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 57.99 [chn_per] => 0.61 [ttl_trd_qty] => 12164 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 58.36 [chn_per] => 1.25 [ttl_trd_qty] => 12276 [volume] => 112 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 58.36 [chn_per] => 1.25 [ttl_trd_qty] => 12276 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 58.34 [chn_per] => 1.21 [ttl_trd_qty] => 12286 [volume] => 10 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 58 [chn_per] => 0.62 [ttl_trd_qty] => 12386 [volume] => 100 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 57.78 [chn_per] => 0.24 [ttl_trd_qty] => 12484 [volume] => 98 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 57.78 [chn_per] => 0.24 [ttl_trd_qty] => 12484 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 57.94 [chn_per] => 0.52 [ttl_trd_qty] => 13315 [volume] => 831 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 57.94 [chn_per] => 0.52 [ttl_trd_qty] => 13315 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 58.55 [chn_per] => 1.58 [ttl_trd_qty] => 14322 [volume] => 1007 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 58.55 [chn_per] => 1.58 [ttl_trd_qty] => 14322 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 58.74 [chn_per] => 1.91 [ttl_trd_qty] => 17222 [volume] => 2900 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 58.97 [chn_per] => 2.31 [ttl_trd_qty] => 17281 [volume] => 59 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 58.97 [chn_per] => 2.31 [ttl_trd_qty] => 17281 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 58.54 [chn_per] => 1.56 [ttl_trd_qty] => 17291 [volume] => 10 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.2 [close_price] => 58.33 [chn_per] => 1.2 [ttl_trd_qty] => 17311 [volume] => 20 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.11 [close_price] => 57.11 [chn_per] => -0.92 [ttl_trd_qty] => 18109 [volume] => 798 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 59.69 [high_price] => 59.69 [low_price] => 57.11 [close_price] => 57.2 [chn_per] => -0.76 [ttl_trd_qty] => 20074 [volume] => 1965 ) ) [ROSSTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 974 [high_price] => 974 [low_price] => 966.25 [close_price] => 970.25 [chn_per] => 0.09 [ttl_trd_qty] => 1334 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 974 [high_price] => 974.25 [low_price] => 965.65 [close_price] => 971 [chn_per] => 0.17 [ttl_trd_qty] => 8908 [volume] => 7574 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 974 [high_price] => 974.25 [low_price] => 965.65 [close_price] => 971 [chn_per] => 0.17 [ttl_trd_qty] => 8908 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 974 [high_price] => 980.85 [low_price] => 962.6 [close_price] => 963.35 [chn_per] => -0.62 [ttl_trd_qty] => 27758 [volume] => 18850 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 966 [chn_per] => -0.35 [ttl_trd_qty] => 31201 [volume] => 3443 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 969.4 [chn_per] => 0 [ttl_trd_qty] => 34531 [volume] => 3330 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 969.45 [chn_per] => 0.01 [ttl_trd_qty] => 41185 [volume] => 6654 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 969.45 [chn_per] => 0.01 [ttl_trd_qty] => 41185 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 974.7 [chn_per] => 0.55 [ttl_trd_qty] => 43748 [volume] => 2563 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 969.7 [chn_per] => 0.03 [ttl_trd_qty] => 49135 [volume] => 5387 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 965.45 [chn_per] => -0.41 [ttl_trd_qty] => 51862 [volume] => 2727 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 966.2 [chn_per] => -0.33 [ttl_trd_qty] => 55684 [volume] => 3822 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 964.15 [chn_per] => -0.54 [ttl_trd_qty] => 57216 [volume] => 1532 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 964.75 [chn_per] => -0.48 [ttl_trd_qty] => 60325 [volume] => 3109 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 965.35 [chn_per] => -0.42 [ttl_trd_qty] => 61213 [volume] => 888 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 966.9 [chn_per] => -0.26 [ttl_trd_qty] => 62160 [volume] => 947 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 965.5 [chn_per] => -0.4 [ttl_trd_qty] => 63952 [volume] => 1792 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 974 [high_price] => 980.85 [low_price] => 961.8 [close_price] => 965.5 [chn_per] => -0.4 [ttl_trd_qty] => 63952 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 974 [high_price] => 980.85 [low_price] => 960 [close_price] => 966.3 [chn_per] => -0.32 [ttl_trd_qty] => 69194 [volume] => 5242 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 974 [high_price] => 980.85 [low_price] => 960 [close_price] => 967.8 [chn_per] => -0.17 [ttl_trd_qty] => 72683 [volume] => 3489 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 974 [high_price] => 980.85 [low_price] => 960 [close_price] => 967.8 [chn_per] => -0.17 [ttl_trd_qty] => 72683 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 974 [high_price] => 980.85 [low_price] => 960 [close_price] => 962 [chn_per] => -0.76 [ttl_trd_qty] => 75048 [volume] => 2365 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 974 [high_price] => 980.85 [low_price] => 960 [close_price] => 963.45 [chn_per] => -0.61 [ttl_trd_qty] => 76607 [volume] => 1559 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 974 [high_price] => 980.85 [low_price] => 960 [close_price] => 966.8 [chn_per] => -0.27 [ttl_trd_qty] => 77393 [volume] => 786 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 974 [high_price] => 980.85 [low_price] => 960 [close_price] => 964.3 [chn_per] => -0.53 [ttl_trd_qty] => 87030 [volume] => 9637 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 974 [high_price] => 980.85 [low_price] => 960 [close_price] => 964.3 [chn_per] => -0.53 [ttl_trd_qty] => 87030 [volume] => 0 ) ) [ROTO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 72.56 [close_price] => 72.64 [chn_per] => 0.73 [ttl_trd_qty] => 57506 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.62 [close_price] => 72.25 [chn_per] => 0.19 [ttl_trd_qty] => 444495 [volume] => 386989 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.62 [close_price] => 72.25 [chn_per] => 0.19 [ttl_trd_qty] => 444495 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.5 [close_price] => 71.61 [chn_per] => -0.69 [ttl_trd_qty] => 701747 [volume] => 257252 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.31 [close_price] => 71.59 [chn_per] => -0.72 [ttl_trd_qty] => 783923 [volume] => 82176 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.31 [close_price] => 71.65 [chn_per] => -0.64 [ttl_trd_qty] => 842583 [volume] => 58660 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.31 [close_price] => 71.65 [chn_per] => -0.64 [ttl_trd_qty] => 878579 [volume] => 35996 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.31 [close_price] => 71.6 [chn_per] => -0.71 [ttl_trd_qty] => 912873 [volume] => 34294 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.31 [close_price] => 71.67 [chn_per] => -0.61 [ttl_trd_qty] => 929226 [volume] => 16353 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.31 [close_price] => 71.67 [chn_per] => -0.61 [ttl_trd_qty] => 929226 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.31 [close_price] => 71.5 [chn_per] => -0.85 [ttl_trd_qty] => 998805 [volume] => 69579 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.31 [close_price] => 71.5 [chn_per] => -0.85 [ttl_trd_qty] => 998805 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.25 [close_price] => 71.25 [chn_per] => -1.19 [ttl_trd_qty] => 1053350 [volume] => 54545 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.25 [close_price] => 71.4 [chn_per] => -0.98 [ttl_trd_qty] => 1090770 [volume] => 37420 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.25 [close_price] => 71.35 [chn_per] => -1.05 [ttl_trd_qty] => 1098111 [volume] => 7341 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.25 [close_price] => 71.35 [chn_per] => -1.05 [ttl_trd_qty] => 1098111 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.12 [close_price] => 71.27 [chn_per] => -1.16 [ttl_trd_qty] => 1150976 [volume] => 52865 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.12 [close_price] => 71.31 [chn_per] => -1.11 [ttl_trd_qty] => 1167360 [volume] => 16384 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.12 [close_price] => 71.15 [chn_per] => -1.33 [ttl_trd_qty] => 1197939 [volume] => 30579 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.12 [close_price] => 71.15 [chn_per] => -1.33 [ttl_trd_qty] => 1197939 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.12 [close_price] => 71.38 [chn_per] => -1.01 [ttl_trd_qty] => 1251617 [volume] => 53678 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.12 [close_price] => 71.4 [chn_per] => -0.98 [ttl_trd_qty] => 1296707 [volume] => 45090 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.12 [close_price] => 71.38 [chn_per] => -1.01 [ttl_trd_qty] => 1333766 [volume] => 37059 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.12 [close_price] => 71.38 [chn_per] => -1.01 [ttl_trd_qty] => 1333766 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 71.12 [close_price] => 71.58 [chn_per] => -0.73 [ttl_trd_qty] => 1370154 [volume] => 36388 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 72.88 [high_price] => 73.5 [low_price] => 69.81 [close_price] => 70.6 [chn_per] => -2.09 [ttl_trd_qty] => 1753322 [volume] => 383168 ) ) [ROUTE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 519.1 [high_price] => 534 [low_price] => 519.1 [close_price] => 528.9 [chn_per] => 1.91 [ttl_trd_qty] => 263 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 519.1 [high_price] => 534 [low_price] => 519.1 [close_price] => 524.25 [chn_per] => 1.01 [ttl_trd_qty] => 10884 [volume] => 10621 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 519.1 [high_price] => 534 [low_price] => 519.1 [close_price] => 523.5 [chn_per] => 0.87 [ttl_trd_qty] => 13783 [volume] => 2899 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 519.1 [high_price] => 534 [low_price] => 519.1 [close_price] => 523.5 [chn_per] => 0.87 [ttl_trd_qty] => 13783 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 519.1 [high_price] => 534 [low_price] => 519.1 [close_price] => 523.35 [chn_per] => 0.84 [ttl_trd_qty] => 18185 [volume] => 4402 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 519.1 [high_price] => 534 [low_price] => 519.1 [close_price] => 523.3 [chn_per] => 0.83 [ttl_trd_qty] => 21446 [volume] => 3261 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 519.1 [high_price] => 534 [low_price] => 519.1 [close_price] => 522 [chn_per] => 0.58 [ttl_trd_qty] => 22072 [volume] => 626 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 519.1 [high_price] => 534 [low_price] => 519.1 [close_price] => 522 [chn_per] => 0.58 [ttl_trd_qty] => 22072 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 535.95 [chn_per] => 3.27 [ttl_trd_qty] => 246198 [volume] => 224126 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 535.95 [chn_per] => 3.27 [ttl_trd_qty] => 246198 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 530.95 [chn_per] => 2.3 [ttl_trd_qty] => 299858 [volume] => 53660 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 528.75 [chn_per] => 1.88 [ttl_trd_qty] => 311595 [volume] => 11737 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 528.15 [chn_per] => 1.76 [ttl_trd_qty] => 328445 [volume] => 16850 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 531.95 [chn_per] => 2.5 [ttl_trd_qty] => 345398 [volume] => 16953 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 531.3 [chn_per] => 2.37 [ttl_trd_qty] => 356348 [volume] => 10950 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 531.85 [chn_per] => 2.48 [ttl_trd_qty] => 361310 [volume] => 4962 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 533 [chn_per] => 2.7 [ttl_trd_qty] => 372495 [volume] => 11185 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 533 [chn_per] => 2.7 [ttl_trd_qty] => 372495 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 531.6 [chn_per] => 2.43 [ttl_trd_qty] => 387465 [volume] => 14970 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 529.9 [chn_per] => 2.1 [ttl_trd_qty] => 397902 [volume] => 10437 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 529.9 [chn_per] => 2.1 [ttl_trd_qty] => 397902 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 533.75 [chn_per] => 2.84 [ttl_trd_qty] => 412688 [volume] => 14786 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 533.75 [chn_per] => 2.84 [ttl_trd_qty] => 412688 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 533.9 [chn_per] => 2.87 [ttl_trd_qty] => 424552 [volume] => 11864 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 532 [chn_per] => 2.5 [ttl_trd_qty] => 446118 [volume] => 21566 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 519.1 [high_price] => 554.9 [low_price] => 519.1 [close_price] => 532 [chn_per] => 2.5 [ttl_trd_qty] => 446118 [volume] => 0 ) ) [RPEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1219 [high_price] => 1224.9 [low_price] => 1215 [close_price] => 1218 [chn_per] => 1.16 [ttl_trd_qty] => 1102 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1219 [high_price] => 1224.9 [low_price] => 1205 [close_price] => 1210.7 [chn_per] => 0.56 [ttl_trd_qty] => 7476 [volume] => 6374 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1219 [high_price] => 1224.9 [low_price] => 1205 [close_price] => 1210.7 [chn_per] => 0.56 [ttl_trd_qty] => 7476 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1219 [high_price] => 1224.9 [low_price] => 1205 [close_price] => 1218 [chn_per] => 1.16 [ttl_trd_qty] => 9202 [volume] => 1726 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1219 [high_price] => 1224.9 [low_price] => 1205 [close_price] => 1216 [chn_per] => 1 [ttl_trd_qty] => 10456 [volume] => 1254 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1219 [high_price] => 1224.9 [low_price] => 1205 [close_price] => 1214.2 [chn_per] => 0.85 [ttl_trd_qty] => 11064 [volume] => 608 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1219 [high_price] => 1224.9 [low_price] => 1205 [close_price] => 1215.1 [chn_per] => 0.92 [ttl_trd_qty] => 14541 [volume] => 3477 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1219 [high_price] => 1231 [low_price] => 1205 [close_price] => 1227.8 [chn_per] => 1.98 [ttl_trd_qty] => 23579 [volume] => 9038 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1219 [high_price] => 1231 [low_price] => 1205 [close_price] => 1222.2 [chn_per] => 1.51 [ttl_trd_qty] => 26021 [volume] => 2442 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1219 [high_price] => 1231 [low_price] => 1205 [close_price] => 1222.2 [chn_per] => 1.51 [ttl_trd_qty] => 26021 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1219 [high_price] => 1231 [low_price] => 1205 [close_price] => 1222.5 [chn_per] => 1.54 [ttl_trd_qty] => 28596 [volume] => 2575 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1219 [high_price] => 1231 [low_price] => 1205 [close_price] => 1222.5 [chn_per] => 1.54 [ttl_trd_qty] => 28596 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1219 [high_price] => 1234 [low_price] => 1205 [close_price] => 1229.2 [chn_per] => 2.09 [ttl_trd_qty] => 36859 [volume] => 8263 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1219 [high_price] => 1234 [low_price] => 1205 [close_price] => 1228.8 [chn_per] => 2.06 [ttl_trd_qty] => 38065 [volume] => 1206 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1219 [high_price] => 1234 [low_price] => 1205 [close_price] => 1225.9 [chn_per] => 1.82 [ttl_trd_qty] => 38243 [volume] => 178 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1219 [high_price] => 1234 [low_price] => 1205 [close_price] => 1225.9 [chn_per] => 1.82 [ttl_trd_qty] => 38243 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1219 [high_price] => 1234 [low_price] => 1205 [close_price] => 1228.5 [chn_per] => 2.03 [ttl_trd_qty] => 42227 [volume] => 3984 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1219 [high_price] => 1234 [low_price] => 1205 [close_price] => 1229.1 [chn_per] => 2.08 [ttl_trd_qty] => 44155 [volume] => 1928 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1219 [high_price] => 1234 [low_price] => 1205 [close_price] => 1227.9 [chn_per] => 1.99 [ttl_trd_qty] => 44385 [volume] => 230 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1219 [high_price] => 1234 [low_price] => 1205 [close_price] => 1227.9 [chn_per] => 1.99 [ttl_trd_qty] => 44385 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1219 [high_price] => 1234 [low_price] => 1205 [close_price] => 1228 [chn_per] => 1.99 [ttl_trd_qty] => 46537 [volume] => 2152 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1219 [high_price] => 1234 [low_price] => 1205 [close_price] => 1226 [chn_per] => 1.83 [ttl_trd_qty] => 47926 [volume] => 1389 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1219 [high_price] => 1234 [low_price] => 1205 [close_price] => 1234 [chn_per] => 2.49 [ttl_trd_qty] => 52671 [volume] => 4745 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1219 [high_price] => 1234 [low_price] => 1205 [close_price] => 1234 [chn_per] => 2.49 [ttl_trd_qty] => 52671 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1219 [high_price] => 1235 [low_price] => 1205 [close_price] => 1229.6 [chn_per] => 2.13 [ttl_trd_qty] => 55102 [volume] => 2431 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1219 [high_price] => 1259 [low_price] => 1205 [close_price] => 1254 [chn_per] => 4.15 [ttl_trd_qty] => 105273 [volume] => 50171 ) ) [RPGLIFE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2306 [high_price] => 2323 [low_price] => 2306 [close_price] => 2323 [chn_per] => 1.33 [ttl_trd_qty] => 35 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2306 [high_price] => 2342.8 [low_price] => 2305 [close_price] => 2320.7 [chn_per] => 1.23 [ttl_trd_qty] => 577 [volume] => 542 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2306 [high_price] => 2342.8 [low_price] => 2305 [close_price] => 2320.7 [chn_per] => 1.23 [ttl_trd_qty] => 577 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2306 [high_price] => 2342.8 [low_price] => 2305 [close_price] => 2311.6 [chn_per] => 0.83 [ttl_trd_qty] => 1051 [volume] => 474 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2306 [high_price] => 2342.8 [low_price] => 2305 [close_price] => 2310 [chn_per] => 0.76 [ttl_trd_qty] => 1052 [volume] => 1 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2306 [high_price] => 2342.8 [low_price] => 2305 [close_price] => 2316 [chn_per] => 1.03 [ttl_trd_qty] => 1305 [volume] => 253 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2306 [high_price] => 2342.8 [low_price] => 2305 [close_price] => 2323 [chn_per] => 1.33 [ttl_trd_qty] => 1595 [volume] => 290 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2306 [high_price] => 2342.8 [low_price] => 2305 [close_price] => 2327.8 [chn_per] => 1.54 [ttl_trd_qty] => 1609 [volume] => 14 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2306 [high_price] => 2342.8 [low_price] => 2305 [close_price] => 2327.8 [chn_per] => 1.54 [ttl_trd_qty] => 1609 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2306 [high_price] => 2348 [low_price] => 2305 [close_price] => 2343.3 [chn_per] => 2.22 [ttl_trd_qty] => 3426 [volume] => 1817 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2360.1 [chn_per] => 2.95 [ttl_trd_qty] => 8804 [volume] => 5378 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2360.1 [chn_per] => 2.95 [ttl_trd_qty] => 8804 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2370 [chn_per] => 3.38 [ttl_trd_qty] => 9765 [volume] => 961 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2359 [chn_per] => 2.9 [ttl_trd_qty] => 10809 [volume] => 1044 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2359 [chn_per] => 2.9 [ttl_trd_qty] => 10809 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2369.8 [chn_per] => 3.37 [ttl_trd_qty] => 11274 [volume] => 465 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2368.4 [chn_per] => 3.31 [ttl_trd_qty] => 11555 [volume] => 281 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2368.4 [chn_per] => 3.31 [ttl_trd_qty] => 11555 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2363.2 [chn_per] => 3.08 [ttl_trd_qty] => 12442 [volume] => 887 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2363.5 [chn_per] => 3.1 [ttl_trd_qty] => 12485 [volume] => 43 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2367 [chn_per] => 3.25 [ttl_trd_qty] => 12908 [volume] => 423 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2366.1 [chn_per] => 3.21 [ttl_trd_qty] => 12979 [volume] => 71 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2366.1 [chn_per] => 3.21 [ttl_trd_qty] => 14065 [volume] => 1086 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2360 [chn_per] => 2.94 [ttl_trd_qty] => 14571 [volume] => 506 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2366 [chn_per] => 3.21 [ttl_trd_qty] => 14390 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2306 [high_price] => 2388 [low_price] => 2305 [close_price] => 2350 [chn_per] => 2.51 [ttl_trd_qty] => 16371 [volume] => 1981 ) ) [RPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 25.14 [high_price] => 25.14 [low_price] => 24.97 [close_price] => 25.07 [chn_per] => 0.93 [ttl_trd_qty] => 722425 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 25.14 [high_price] => 27.36 [low_price] => 24.97 [close_price] => 27.06 [chn_per] => 8.94 [ttl_trd_qty] => 41388234 [volume] => 40665809 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 25.14 [high_price] => 27.36 [low_price] => 24.97 [close_price] => 26.9 [chn_per] => 8.29 [ttl_trd_qty] => 63495439 [volume] => 22107205 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 25.14 [high_price] => 27.36 [low_price] => 24.97 [close_price] => 26.89 [chn_per] => 8.25 [ttl_trd_qty] => 65164210 [volume] => 1668771 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 25.14 [high_price] => 28.71 [low_price] => 24.97 [close_price] => 28.69 [chn_per] => 15.5 [ttl_trd_qty] => 111110916 [volume] => 45946706 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 25.14 [high_price] => 28.79 [low_price] => 24.97 [close_price] => 28.26 [chn_per] => 13.77 [ttl_trd_qty] => 146369660 [volume] => 35258744 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 28.98 [chn_per] => 16.67 [ttl_trd_qty] => 190514790 [volume] => 44145130 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 29.04 [chn_per] => 16.91 [ttl_trd_qty] => 208641582 [volume] => 18126792 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 29.29 [chn_per] => 17.91 [ttl_trd_qty] => 225363019 [volume] => 16721437 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 29.18 [chn_per] => 17.47 [ttl_trd_qty] => 234111595 [volume] => 8748576 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 28.84 [chn_per] => 16.1 [ttl_trd_qty] => 248668231 [volume] => 14556636 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 28.68 [chn_per] => 15.46 [ttl_trd_qty] => 253489009 [volume] => 4820778 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 28.53 [chn_per] => 14.86 [ttl_trd_qty] => 264715365 [volume] => 11226356 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 28.48 [chn_per] => 14.65 [ttl_trd_qty] => 273215034 [volume] => 8499669 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 28.48 [chn_per] => 14.65 [ttl_trd_qty] => 273215034 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 28.05 [chn_per] => 12.92 [ttl_trd_qty] => 288350972 [volume] => 15135938 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 28.05 [chn_per] => 12.92 [ttl_trd_qty] => 288350972 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 27.85 [chn_per] => 12.12 [ttl_trd_qty] => 297154825 [volume] => 8803853 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 27.81 [chn_per] => 11.96 [ttl_trd_qty] => 302682132 [volume] => 5527307 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 27.77 [chn_per] => 11.8 [ttl_trd_qty] => 305398791 [volume] => 2716659 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 27.83 [chn_per] => 12.04 [ttl_trd_qty] => 307043297 [volume] => 1644506 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 27.81 [chn_per] => 11.96 [ttl_trd_qty] => 310848880 [volume] => 3805583 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 27.31 [chn_per] => 9.94 [ttl_trd_qty] => 317969178 [volume] => 7120298 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 27.34 [chn_per] => 10.06 [ttl_trd_qty] => 325423845 [volume] => 7454667 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 27.36 [chn_per] => 10.14 [ttl_trd_qty] => 331293233 [volume] => 5869388 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 25.14 [high_price] => 29.4 [low_price] => 24.97 [close_price] => 27.06 [chn_per] => 8.94 [ttl_trd_qty] => 347915848 [volume] => 16622615 ) ) [RPPINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 64.66 [high_price] => 64.66 [low_price] => 64 [close_price] => 64.03 [chn_per] => -0.97 [ttl_trd_qty] => 1215 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 64.66 [high_price] => 65.5 [low_price] => 63.7 [close_price] => 64.73 [chn_per] => 0.11 [ttl_trd_qty] => 6664 [volume] => 5449 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 64.66 [high_price] => 65.5 [low_price] => 63.7 [close_price] => 64.73 [chn_per] => 0.11 [ttl_trd_qty] => 6664 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.67 [chn_per] => 1.56 [ttl_trd_qty] => 22842 [volume] => 16178 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.18 [chn_per] => 0.8 [ttl_trd_qty] => 23538 [volume] => 696 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.62 [chn_per] => 1.48 [ttl_trd_qty] => 24224 [volume] => 686 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.21 [chn_per] => 0.85 [ttl_trd_qty] => 24364 [volume] => 140 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.21 [chn_per] => 0.85 [ttl_trd_qty] => 24364 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.26 [chn_per] => 0.93 [ttl_trd_qty] => 24786 [volume] => 422 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.49 [chn_per] => 1.28 [ttl_trd_qty] => 25189 [volume] => 403 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.33 [chn_per] => 1.04 [ttl_trd_qty] => 25278 [volume] => 89 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.63 [chn_per] => 1.5 [ttl_trd_qty] => 25797 [volume] => 519 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.63 [chn_per] => 1.5 [ttl_trd_qty] => 25812 [volume] => 15 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.59 [chn_per] => 1.44 [ttl_trd_qty] => 26138 [volume] => 326 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.59 [chn_per] => 1.44 [ttl_trd_qty] => 26138 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.34 [chn_per] => 1.05 [ttl_trd_qty] => 26988 [volume] => 850 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.12 [chn_per] => 0.71 [ttl_trd_qty] => 27574 [volume] => 586 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.12 [chn_per] => 0.71 [ttl_trd_qty] => 27574 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 65.13 [chn_per] => 0.73 [ttl_trd_qty] => 28706 [volume] => 1132 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 64.85 [chn_per] => 0.29 [ttl_trd_qty] => 30340 [volume] => 1634 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 64.85 [chn_per] => 0.29 [ttl_trd_qty] => 30340 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 64.03 [chn_per] => -0.97 [ttl_trd_qty] => 35189 [volume] => 4849 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 64.35 [chn_per] => -0.48 [ttl_trd_qty] => 40759 [volume] => 5570 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 63.87 [chn_per] => -1.22 [ttl_trd_qty] => 41131 [volume] => 372 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 64.84 [chn_per] => 0.28 [ttl_trd_qty] => 52825 [volume] => 11694 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 64.66 [high_price] => 66.4 [low_price] => 63.7 [close_price] => 64.84 [chn_per] => 0.28 [ttl_trd_qty] => 52825 [volume] => 0 ) ) [RPSGVENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 842 [high_price] => 853.5 [low_price] => 842 [close_price] => 850 [chn_per] => 0.06 [ttl_trd_qty] => 196 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 842 [high_price] => 854.45 [low_price] => 842 [close_price] => 851.4 [chn_per] => 0.23 [ttl_trd_qty] => 1141 [volume] => 945 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 842 [high_price] => 854.45 [low_price] => 842 [close_price] => 851.4 [chn_per] => 0.23 [ttl_trd_qty] => 1141 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 851.75 [chn_per] => 0.27 [ttl_trd_qty] => 3773 [volume] => 2632 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 851.65 [chn_per] => 0.26 [ttl_trd_qty] => 3968 [volume] => 195 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 854.45 [chn_per] => 0.59 [ttl_trd_qty] => 4424 [volume] => 456 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 851.3 [chn_per] => 0.22 [ttl_trd_qty] => 4732 [volume] => 308 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 851.3 [chn_per] => 0.22 [ttl_trd_qty] => 4732 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 854 [chn_per] => 0.54 [ttl_trd_qty] => 4852 [volume] => 120 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 851.4 [chn_per] => 0.23 [ttl_trd_qty] => 5081 [volume] => 229 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 847.9 [chn_per] => -0.18 [ttl_trd_qty] => 6262 [volume] => 1181 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 844.6 [chn_per] => -0.57 [ttl_trd_qty] => 6600 [volume] => 338 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 847 [chn_per] => -0.29 [ttl_trd_qty] => 6782 [volume] => 182 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 844.6 [chn_per] => -0.57 [ttl_trd_qty] => 7452 [volume] => 670 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 846.8 [chn_per] => -0.31 [ttl_trd_qty] => 7478 [volume] => 26 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 847.2 [chn_per] => -0.26 [ttl_trd_qty] => 7582 [volume] => 104 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 846.85 [chn_per] => -0.31 [ttl_trd_qty] => 7587 [volume] => 5 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 846.85 [chn_per] => -0.31 [ttl_trd_qty] => 7587 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 844.75 [chn_per] => -0.55 [ttl_trd_qty] => 8105 [volume] => 518 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 843 [chn_per] => -0.76 [ttl_trd_qty] => 8765 [volume] => 660 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 843 [chn_per] => -0.76 [ttl_trd_qty] => 8765 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 847.15 [chn_per] => -0.27 [ttl_trd_qty] => 8961 [volume] => 196 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 843.2 [chn_per] => -0.74 [ttl_trd_qty] => 12533 [volume] => 3572 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 842 [high_price] => 864.5 [low_price] => 842 [close_price] => 843 [chn_per] => -0.76 [ttl_trd_qty] => 12603 [volume] => 70 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 842 [high_price] => 864.5 [low_price] => 841 [close_price] => 842.15 [chn_per] => -0.86 [ttl_trd_qty] => 14242 [volume] => 1639 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 842 [high_price] => 864.5 [low_price] => 841 [close_price] => 842.15 [chn_per] => -0.86 [ttl_trd_qty] => 14242 [volume] => 0 ) ) [RPTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 780 [high_price] => 785 [low_price] => 776.45 [close_price] => 776.45 [chn_per] => 0.35 [ttl_trd_qty] => 25308 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 780 [high_price] => 788.7 [low_price] => 775.55 [close_price] => 778.75 [chn_per] => 0.65 [ttl_trd_qty] => 106201 [volume] => 80893 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 796.5 [chn_per] => 2.94 [ttl_trd_qty] => 281470 [volume] => 175269 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 791 [chn_per] => 2.23 [ttl_trd_qty] => 304066 [volume] => 22596 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 788.5 [chn_per] => 1.91 [ttl_trd_qty] => 356272 [volume] => 52206 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 795.3 [chn_per] => 2.79 [ttl_trd_qty] => 396372 [volume] => 40100 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 792.5 [chn_per] => 2.42 [ttl_trd_qty] => 410860 [volume] => 14488 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 785 [chn_per] => 1.45 [ttl_trd_qty] => 438059 [volume] => 27199 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 780.2 [chn_per] => 0.83 [ttl_trd_qty] => 460286 [volume] => 22227 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 779.7 [chn_per] => 0.77 [ttl_trd_qty] => 473526 [volume] => 13240 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 782.7 [chn_per] => 1.16 [ttl_trd_qty] => 494148 [volume] => 20622 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 783.05 [chn_per] => 1.2 [ttl_trd_qty] => 497079 [volume] => 2931 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 782.25 [chn_per] => 1.1 [ttl_trd_qty] => 505523 [volume] => 8444 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 784 [chn_per] => 1.32 [ttl_trd_qty] => 524307 [volume] => 18784 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 784 [chn_per] => 1.32 [ttl_trd_qty] => 524307 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 783.8 [chn_per] => 1.3 [ttl_trd_qty] => 530044 [volume] => 5737 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 783.8 [chn_per] => 1.3 [ttl_trd_qty] => 530044 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 783.65 [chn_per] => 1.28 [ttl_trd_qty] => 545241 [volume] => 15197 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 783 [chn_per] => 1.2 [ttl_trd_qty] => 551847 [volume] => 6606 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 788 [chn_per] => 1.84 [ttl_trd_qty] => 577486 [volume] => 25639 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 787.5 [chn_per] => 1.78 [ttl_trd_qty] => 599896 [volume] => 22410 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 788.75 [chn_per] => 1.94 [ttl_trd_qty] => 642713 [volume] => 42817 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 792.2 [chn_per] => 2.38 [ttl_trd_qty] => 699222 [volume] => 56509 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 789.75 [chn_per] => 2.07 [ttl_trd_qty] => 757248 [volume] => 58026 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 789.3 [chn_per] => 2.01 [ttl_trd_qty] => 788257 [volume] => 31009 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 780 [high_price] => 799.95 [low_price] => 769.3 [close_price] => 785 [chn_per] => 1.45 [ttl_trd_qty] => 866904 [volume] => 78647 ) ) [RRKABEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2420 [high_price] => 2434 [low_price] => 2411.6 [close_price] => 2423.3 [chn_per] => 1.17 [ttl_trd_qty] => 12020 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2420 [high_price] => 2434 [low_price] => 2400.4 [close_price] => 2405.8 [chn_per] => 0.44 [ttl_trd_qty] => 54323 [volume] => 42303 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2420 [high_price] => 2434 [low_price] => 2400.4 [close_price] => 2405.8 [chn_per] => 0.44 [ttl_trd_qty] => 54323 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2420 [high_price] => 2434 [low_price] => 2400.4 [close_price] => 2416.7 [chn_per] => 0.9 [ttl_trd_qty] => 91335 [volume] => 37012 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2420 [high_price] => 2434 [low_price] => 2400.4 [close_price] => 2414.1 [chn_per] => 0.79 [ttl_trd_qty] => 92827 [volume] => 1492 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2420 [high_price] => 2434 [low_price] => 2400.4 [close_price] => 2409.8 [chn_per] => 0.61 [ttl_trd_qty] => 105126 [volume] => 12299 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2420 [high_price] => 2434 [low_price] => 2400.4 [close_price] => 2412.9 [chn_per] => 0.74 [ttl_trd_qty] => 130256 [volume] => 25130 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2420 [high_price] => 2434 [low_price] => 2400.4 [close_price] => 2409 [chn_per] => 0.58 [ttl_trd_qty] => 145413 [volume] => 15157 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2420 [high_price] => 2434 [low_price] => 2400.4 [close_price] => 2409 [chn_per] => 0.58 [ttl_trd_qty] => 145413 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2420 [high_price] => 2434 [low_price] => 2391.1 [close_price] => 2417.8 [chn_per] => 0.94 [ttl_trd_qty] => 166246 [volume] => 20833 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2420 [high_price] => 2434 [low_price] => 2391.1 [close_price] => 2410.9 [chn_per] => 0.66 [ttl_trd_qty] => 174399 [volume] => 8153 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2420 [high_price] => 2434 [low_price] => 2391.1 [close_price] => 2410.9 [chn_per] => 0.66 [ttl_trd_qty] => 174399 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2420 [high_price] => 2434 [low_price] => 2391.1 [close_price] => 2405.6 [chn_per] => 0.43 [ttl_trd_qty] => 182157 [volume] => 7758 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2420 [high_price] => 2434 [low_price] => 2391.1 [close_price] => 2408.2 [chn_per] => 0.54 [ttl_trd_qty] => 208205 [volume] => 26048 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2420 [high_price] => 2434 [low_price] => 2391.1 [close_price] => 2408.2 [chn_per] => 0.54 [ttl_trd_qty] => 208205 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2420 [high_price] => 2434 [low_price] => 2391.1 [close_price] => 2398.3 [chn_per] => 0.13 [ttl_trd_qty] => 216720 [volume] => 8515 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2420 [high_price] => 2434 [low_price] => 2391.1 [close_price] => 2398.6 [chn_per] => 0.14 [ttl_trd_qty] => 224479 [volume] => 7759 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2420 [high_price] => 2434 [low_price] => 2391.1 [close_price] => 2398.6 [chn_per] => 0.14 [ttl_trd_qty] => 224479 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2420 [high_price] => 2434 [low_price] => 2391.1 [close_price] => 2398.6 [chn_per] => 0.14 [ttl_trd_qty] => 231393 [volume] => 6914 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2420 [high_price] => 2434 [low_price] => 2391.1 [close_price] => 2394.9 [chn_per] => -0.01 [ttl_trd_qty] => 234351 [volume] => 2958 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2420 [high_price] => 2434 [low_price] => 2391.1 [close_price] => 2396.1 [chn_per] => 0.04 [ttl_trd_qty] => 237377 [volume] => 3026 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2420 [high_price] => 2434 [low_price] => 2390 [close_price] => 2393.9 [chn_per] => -0.05 [ttl_trd_qty] => 240508 [volume] => 3131 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2420 [high_price] => 2434 [low_price] => 2390 [close_price] => 2398.5 [chn_per] => 0.14 [ttl_trd_qty] => 295151 [volume] => 54643 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2420 [high_price] => 2434 [low_price] => 2388 [close_price] => 2392.9 [chn_per] => -0.1 [ttl_trd_qty] => 303383 [volume] => 8232 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2420 [high_price] => 2434 [low_price] => 2388 [close_price] => 2391.8 [chn_per] => -0.14 [ttl_trd_qty] => 302660 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2420 [high_price] => 2434 [low_price] => 2370 [close_price] => 2381 [chn_per] => -0.59 [ttl_trd_qty] => 341169 [volume] => 38509 ) ) [RSWM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 189 [chn_per] => -1.87 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 189 [chn_per] => -1.87 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 189 [chn_per] => -1.87 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 191.7 [chn_per] => -0.47 [ttl_trd_qty] => 796 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 191.7 [chn_per] => -0.47 [ttl_trd_qty] => 796 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 192.1 [chn_per] => -0.26 [ttl_trd_qty] => 836 [volume] => 40 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 194.43 [chn_per] => 0.94 [ttl_trd_qty] => 905 [volume] => 69 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 193.98 [chn_per] => 0.71 [ttl_trd_qty] => 1887 [volume] => 982 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 194.4 [chn_per] => 0.93 [ttl_trd_qty] => 2273 [volume] => 386 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 194.4 [chn_per] => 0.93 [ttl_trd_qty] => 2273 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 194.45 [chn_per] => 0.96 [ttl_trd_qty] => 3632 [volume] => 1359 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 194.45 [chn_per] => 0.96 [ttl_trd_qty] => 3632 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 193 [chn_per] => 0.2 [ttl_trd_qty] => 3710 [volume] => 78 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 193 [chn_per] => 0.2 [ttl_trd_qty] => 4049 [volume] => 339 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 191.6 [chn_per] => -0.52 [ttl_trd_qty] => 4106 [volume] => 57 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 191.6 [chn_per] => -0.52 [ttl_trd_qty] => 4106 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 191.5 [chn_per] => -0.58 [ttl_trd_qty] => 4259 [volume] => 153 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 191 [high_price] => 198.2 [low_price] => 191 [close_price] => 191.2 [chn_per] => -0.73 [ttl_trd_qty] => 4691 [volume] => 432 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 191 [high_price] => 198.2 [low_price] => 190.7 [close_price] => 195 [chn_per] => 1.24 [ttl_trd_qty] => 8658 [volume] => 3967 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 191 [high_price] => 198.2 [low_price] => 190.7 [close_price] => 195 [chn_per] => 1.24 [ttl_trd_qty] => 8658 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 191 [high_price] => 198.2 [low_price] => 190.7 [close_price] => 195 [chn_per] => 1.24 [ttl_trd_qty] => 8658 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 191 [high_price] => 198.2 [low_price] => 190.7 [close_price] => 195 [chn_per] => 1.24 [ttl_trd_qty] => 9081 [volume] => 423 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 191 [high_price] => 198.2 [low_price] => 190.7 [close_price] => 194.8 [chn_per] => 1.14 [ttl_trd_qty] => 9234 [volume] => 153 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 191 [high_price] => 198.2 [low_price] => 190.7 [close_price] => 194.8 [chn_per] => 1.14 [ttl_trd_qty] => 9234 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 191 [high_price] => 198.2 [low_price] => 190.7 [close_price] => 192.1 [chn_per] => -0.26 [ttl_trd_qty] => 10156 [volume] => 922 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 191 [high_price] => 198.2 [low_price] => 190.7 [close_price] => 192.25 [chn_per] => -0.19 [ttl_trd_qty] => 12605 [volume] => 2449 ) ) [RSYSTEMS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 235.04 [high_price] => 236.02 [low_price] => 233.89 [close_price] => 234.39 [chn_per] => -0.22 [ttl_trd_qty] => 1373 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 235.04 [high_price] => 236.02 [low_price] => 233.89 [close_price] => 234.39 [chn_per] => -0.22 [ttl_trd_qty] => 1373 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 233.89 [close_price] => 237.69 [chn_per] => 1.19 [ttl_trd_qty] => 127805 [volume] => 126432 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 233.89 [close_price] => 237.69 [chn_per] => 1.19 [ttl_trd_qty] => 127805 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 233.89 [close_price] => 237.64 [chn_per] => 1.17 [ttl_trd_qty] => 145054 [volume] => 17249 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 233.89 [close_price] => 238.24 [chn_per] => 1.42 [ttl_trd_qty] => 152072 [volume] => 7018 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 233.89 [close_price] => 238.24 [chn_per] => 1.42 [ttl_trd_qty] => 152072 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 232.29 [close_price] => 233.99 [chn_per] => -0.39 [ttl_trd_qty] => 213995 [volume] => 61923 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 232.29 [close_price] => 233.88 [chn_per] => -0.43 [ttl_trd_qty] => 218731 [volume] => 4736 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 232 [close_price] => 232.78 [chn_per] => -0.9 [ttl_trd_qty] => 234120 [volume] => 15389 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 228.61 [close_price] => 229 [chn_per] => -2.51 [ttl_trd_qty] => 358463 [volume] => 124343 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 228.28 [close_price] => 228.7 [chn_per] => -2.64 [ttl_trd_qty] => 393661 [volume] => 35198 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 228.28 [close_price] => 228.7 [chn_per] => -2.64 [ttl_trd_qty] => 393661 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 227.55 [close_price] => 228.39 [chn_per] => -2.77 [ttl_trd_qty] => 473692 [volume] => 80031 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 227.55 [close_price] => 228.37 [chn_per] => -2.78 [ttl_trd_qty] => 478143 [volume] => 4451 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 227.46 [close_price] => 228.2 [chn_per] => -2.85 [ttl_trd_qty] => 486616 [volume] => 8473 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 227.46 [close_price] => 228.2 [chn_per] => -2.85 [ttl_trd_qty] => 486616 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 227.46 [close_price] => 228.35 [chn_per] => -2.79 [ttl_trd_qty] => 493898 [volume] => 7282 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 227.46 [close_price] => 228.31 [chn_per] => -2.81 [ttl_trd_qty] => 508158 [volume] => 14260 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 227.46 [close_price] => 228.31 [chn_per] => -2.81 [ttl_trd_qty] => 508158 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 227.46 [close_price] => 228.5 [chn_per] => -2.72 [ttl_trd_qty] => 523946 [volume] => 15788 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 227.46 [close_price] => 228.5 [chn_per] => -2.72 [ttl_trd_qty] => 523946 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 222.1 [close_price] => 224.33 [chn_per] => -4.5 [ttl_trd_qty] => 656291 [volume] => 132345 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 222.1 [close_price] => 223.77 [chn_per] => -4.74 [ttl_trd_qty] => 691468 [volume] => 35177 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 222.1 [close_price] => 224.4 [chn_per] => -4.47 [ttl_trd_qty] => 755163 [volume] => 63695 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 235.04 [high_price] => 244.95 [low_price] => 222.1 [close_price] => 224.4 [chn_per] => -4.47 [ttl_trd_qty] => 755163 [volume] => 0 ) ) [RTNINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 33.5 [high_price] => 33.75 [low_price] => 33.5 [close_price] => 33.69 [chn_per] => 0.99 [ttl_trd_qty] => 15845 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 33.5 [high_price] => 33.75 [low_price] => 33.5 [close_price] => 33.69 [chn_per] => 0.99 [ttl_trd_qty] => 15845 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 33.5 [high_price] => 34.28 [low_price] => 33.5 [close_price] => 33.7 [chn_per] => 1.02 [ttl_trd_qty] => 619905 [volume] => 604060 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 33.5 [high_price] => 34.28 [low_price] => 33.5 [close_price] => 33.7 [chn_per] => 1.02 [ttl_trd_qty] => 619905 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 33.5 [high_price] => 34.28 [low_price] => 33.5 [close_price] => 33.99 [chn_per] => 1.89 [ttl_trd_qty] => 833406 [volume] => 213501 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 34.08 [chn_per] => 2.16 [ttl_trd_qty] => 1052523 [volume] => 219117 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 34.08 [chn_per] => 2.16 [ttl_trd_qty] => 1052523 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 34.09 [chn_per] => 2.19 [ttl_trd_qty] => 1112396 [volume] => 59873 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 34.01 [chn_per] => 1.95 [ttl_trd_qty] => 1141633 [volume] => 29237 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 34.06 [chn_per] => 2.1 [ttl_trd_qty] => 1161877 [volume] => 20244 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 34.1 [chn_per] => 2.22 [ttl_trd_qty] => 1179108 [volume] => 17231 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 34.03 [chn_per] => 2.01 [ttl_trd_qty] => 1329098 [volume] => 149990 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 34.03 [chn_per] => 2.01 [ttl_trd_qty] => 1329098 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 33.88 [chn_per] => 1.56 [ttl_trd_qty] => 1380656 [volume] => 51558 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 33.8 [chn_per] => 1.32 [ttl_trd_qty] => 1388352 [volume] => 7696 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 33.81 [chn_per] => 1.35 [ttl_trd_qty] => 1395069 [volume] => 6717 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 33.81 [chn_per] => 1.35 [ttl_trd_qty] => 1395069 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 33.8 [chn_per] => 1.32 [ttl_trd_qty] => 1413321 [volume] => 18252 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 33.83 [chn_per] => 1.41 [ttl_trd_qty] => 1526991 [volume] => 113670 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 33.83 [chn_per] => 1.41 [ttl_trd_qty] => 1526991 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 33.87 [chn_per] => 1.53 [ttl_trd_qty] => 1547876 [volume] => 20885 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 33.5 [close_price] => 33.87 [chn_per] => 1.53 [ttl_trd_qty] => 1547876 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 32.92 [close_price] => 33.07 [chn_per] => -0.87 [ttl_trd_qty] => 2232156 [volume] => 684280 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 32.91 [close_price] => 32.95 [chn_per] => -1.23 [ttl_trd_qty] => 2489121 [volume] => 256965 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 32.85 [close_price] => 32.9 [chn_per] => -1.38 [ttl_trd_qty] => 2665812 [volume] => 176691 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 33.5 [high_price] => 34.38 [low_price] => 32.85 [close_price] => 32.9 [chn_per] => -1.38 [ttl_trd_qty] => 2665812 [volume] => 0 ) ) [RTNPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9.15 [high_price] => 9.15 [low_price] => 9.08 [close_price] => 9.1 [chn_per] => 0.66 [ttl_trd_qty] => 104862 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.15 [high_price] => 9.15 [low_price] => 9.08 [close_price] => 9.1 [chn_per] => 0.66 [ttl_trd_qty] => 104862 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.15 [high_price] => 9.31 [low_price] => 9.08 [close_price] => 9.22 [chn_per] => 1.99 [ttl_trd_qty] => 3374990 [volume] => 3270128 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.15 [high_price] => 9.31 [low_price] => 9.08 [close_price] => 9.22 [chn_per] => 1.99 [ttl_trd_qty] => 3374990 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.15 [high_price] => 9.31 [low_price] => 9.08 [close_price] => 9.18 [chn_per] => 1.55 [ttl_trd_qty] => 4166928 [volume] => 791938 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.15 [high_price] => 9.37 [low_price] => 9.08 [close_price] => 9.26 [chn_per] => 2.43 [ttl_trd_qty] => 6936500 [volume] => 2769572 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.15 [high_price] => 9.37 [low_price] => 9.08 [close_price] => 9.26 [chn_per] => 2.43 [ttl_trd_qty] => 6936500 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.15 [high_price] => 9.4 [low_price] => 9.08 [close_price] => 9.37 [chn_per] => 3.65 [ttl_trd_qty] => 10988088 [volume] => 4051588 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.34 [chn_per] => 3.32 [ttl_trd_qty] => 12456239 [volume] => 1468151 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.31 [chn_per] => 2.99 [ttl_trd_qty] => 13299113 [volume] => 842874 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.3 [chn_per] => 2.88 [ttl_trd_qty] => 13858572 [volume] => 559459 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.24 [chn_per] => 2.21 [ttl_trd_qty] => 14320116 [volume] => 461544 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.24 [chn_per] => 2.21 [ttl_trd_qty] => 14320116 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.23 [chn_per] => 2.1 [ttl_trd_qty] => 15599195 [volume] => 1279079 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.22 [chn_per] => 1.99 [ttl_trd_qty] => 16037183 [volume] => 437988 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.21 [chn_per] => 1.88 [ttl_trd_qty] => 16667534 [volume] => 630351 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.21 [chn_per] => 1.88 [ttl_trd_qty] => 16667534 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.19 [chn_per] => 1.66 [ttl_trd_qty] => 16830924 [volume] => 163390 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.16 [chn_per] => 1.33 [ttl_trd_qty] => 17574249 [volume] => 743325 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.16 [chn_per] => 1.33 [ttl_trd_qty] => 17574249 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.19 [chn_per] => 1.66 [ttl_trd_qty] => 18301527 [volume] => 727278 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.19 [chn_per] => 1.66 [ttl_trd_qty] => 18301527 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.17 [chn_per] => 1.44 [ttl_trd_qty] => 19200810 [volume] => 899283 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.18 [chn_per] => 1.55 [ttl_trd_qty] => 19670160 [volume] => 469350 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.21 [chn_per] => 1.88 [ttl_trd_qty] => 20485706 [volume] => 815546 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.15 [high_price] => 9.41 [low_price] => 9.08 [close_price] => 9.21 [chn_per] => 1.88 [ttl_trd_qty] => 20485706 [volume] => 0 ) ) [RUBFILA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 72.55 [chn_per] => 0.15 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 72.51 [high_price] => 72.51 [low_price] => 71.81 [close_price] => 71.81 [chn_per] => -0.87 [ttl_trd_qty] => 140 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 72.51 [high_price] => 72.51 [low_price] => 71.81 [close_price] => 71.81 [chn_per] => -0.87 [ttl_trd_qty] => 140 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.81 [close_price] => 72.3 [chn_per] => -0.19 [ttl_trd_qty] => 497 [volume] => 357 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.81 [close_price] => 72.31 [chn_per] => -0.18 [ttl_trd_qty] => 522 [volume] => 25 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 72 [chn_per] => -0.61 [ttl_trd_qty] => 5375 [volume] => 4853 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 72 [chn_per] => -0.61 [ttl_trd_qty] => 6765 [volume] => 1390 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.58 [chn_per] => -1.19 [ttl_trd_qty] => 7268 [volume] => 503 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.58 [chn_per] => -1.19 [ttl_trd_qty] => 7268 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.78 [chn_per] => -0.91 [ttl_trd_qty] => 7387 [volume] => 119 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.78 [chn_per] => -0.91 [ttl_trd_qty] => 7887 [volume] => 500 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.78 [chn_per] => -0.91 [ttl_trd_qty] => 7887 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.75 [chn_per] => -0.95 [ttl_trd_qty] => 8379 [volume] => 492 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.7 [chn_per] => -1.02 [ttl_trd_qty] => 8480 [volume] => 101 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.7 [chn_per] => -1.02 [ttl_trd_qty] => 8480 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.6 [chn_per] => -1.16 [ttl_trd_qty] => 8782 [volume] => 302 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.6 [chn_per] => -1.16 [ttl_trd_qty] => 8782 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.6 [chn_per] => -1.16 [ttl_trd_qty] => 8782 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 72 [chn_per] => -0.61 [ttl_trd_qty] => 9443 [volume] => 661 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.67 [chn_per] => -1.06 [ttl_trd_qty] => 9446 [volume] => 3 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.7 [chn_per] => -1.02 [ttl_trd_qty] => 9517 [volume] => 71 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.7 [chn_per] => -1.02 [ttl_trd_qty] => 10560 [volume] => 1043 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.7 [chn_per] => -1.02 [ttl_trd_qty] => 10831 [volume] => 271 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.6 [chn_per] => -1.16 [ttl_trd_qty] => 11022 [volume] => 191 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 71.6 [chn_per] => -1.16 [ttl_trd_qty] => 11022 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 72.51 [high_price] => 72.75 [low_price] => 71.51 [close_price] => 72.45 [chn_per] => 0.01 [ttl_trd_qty] => 11971 [volume] => 949 ) ) [RUBICON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1407 [high_price] => 1408 [low_price] => 1400.5 [close_price] => 1400.6 [chn_per] => -0.16 [ttl_trd_qty] => 2256 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1390 [close_price] => 1407.7 [chn_per] => 0.34 [ttl_trd_qty] => 16753 [volume] => 14497 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1390 [close_price] => 1407.7 [chn_per] => 0.34 [ttl_trd_qty] => 16753 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1382.4 [close_price] => 1385.8 [chn_per] => -1.22 [ttl_trd_qty] => 44243 [volume] => 27490 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1375 [close_price] => 1383 [chn_per] => -1.42 [ttl_trd_qty] => 55877 [volume] => 11634 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1360 [close_price] => 1371.7 [chn_per] => -2.22 [ttl_trd_qty] => 98110 [volume] => 42233 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1360 [close_price] => 1364 [chn_per] => -2.77 [ttl_trd_qty] => 111753 [volume] => 13643 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1340.4 [close_price] => 1344.4 [chn_per] => -4.17 [ttl_trd_qty] => 157789 [volume] => 46036 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1340.4 [close_price] => 1344.4 [chn_per] => -4.17 [ttl_trd_qty] => 157789 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1340.4 [close_price] => 1350.2 [chn_per] => -3.76 [ttl_trd_qty] => 173995 [volume] => 16206 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1335 [close_price] => 1339.9 [chn_per] => -4.49 [ttl_trd_qty] => 215623 [volume] => 41628 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1335 [close_price] => 1339.9 [chn_per] => -4.49 [ttl_trd_qty] => 215623 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1340.4 [chn_per] => -4.46 [ttl_trd_qty] => 294763 [volume] => 79140 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1336.2 [chn_per] => -4.75 [ttl_trd_qty] => 325768 [volume] => 31005 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1336.2 [chn_per] => -4.75 [ttl_trd_qty] => 325768 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1341.3 [chn_per] => -4.39 [ttl_trd_qty] => 333243 [volume] => 7475 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1341.4 [chn_per] => -4.38 [ttl_trd_qty] => 336125 [volume] => 2882 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1341.4 [chn_per] => -4.38 [ttl_trd_qty] => 336125 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1352.8 [chn_per] => -3.57 [ttl_trd_qty] => 357203 [volume] => 21078 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1356.1 [chn_per] => -3.34 [ttl_trd_qty] => 364674 [volume] => 7471 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1354.9 [chn_per] => -3.42 [ttl_trd_qty] => 370283 [volume] => 5609 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1356.9 [chn_per] => -3.28 [ttl_trd_qty] => 372022 [volume] => 1739 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1366.9 [chn_per] => -2.57 [ttl_trd_qty] => 387926 [volume] => 15904 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1370 [chn_per] => -2.35 [ttl_trd_qty] => 404273 [volume] => 16347 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1370.4 [chn_per] => -2.32 [ttl_trd_qty] => 403484 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1407 [high_price] => 1412.9 [low_price] => 1318.1 [close_price] => 1376 [chn_per] => -1.92 [ttl_trd_qty] => 453729 [volume] => 50245 ) ) [RUBYMILLS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 328 [chn_per] => 0.92 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 328 [chn_per] => 0.92 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 324 [high_price] => 324 [low_price] => 314.6 [close_price] => 323.8 [chn_per] => -0.37 [ttl_trd_qty] => 4325 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 324 [high_price] => 324 [low_price] => 314.6 [close_price] => 323.8 [chn_per] => -0.37 [ttl_trd_qty] => 4369 [volume] => 44 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 324 [high_price] => 324 [low_price] => 314.6 [close_price] => 322.9 [chn_per] => -0.65 [ttl_trd_qty] => 4870 [volume] => 501 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 324 [high_price] => 324 [low_price] => 314.6 [close_price] => 323.5 [chn_per] => -0.46 [ttl_trd_qty] => 6201 [volume] => 1331 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 324 [high_price] => 324 [low_price] => 314.6 [close_price] => 323.5 [chn_per] => -0.46 [ttl_trd_qty] => 6201 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 314 [chn_per] => -3.38 [ttl_trd_qty] => 15088 [volume] => 8887 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 319 [chn_per] => -1.85 [ttl_trd_qty] => 15144 [volume] => 56 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 319 [chn_per] => -1.85 [ttl_trd_qty] => 15144 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 320 [chn_per] => -1.54 [ttl_trd_qty] => 15867 [volume] => 723 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 320 [chn_per] => -1.54 [ttl_trd_qty] => 16992 [volume] => 1125 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 319.95 [chn_per] => -1.55 [ttl_trd_qty] => 17025 [volume] => 33 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 318 [chn_per] => -2.15 [ttl_trd_qty] => 17645 [volume] => 620 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 319.8 [chn_per] => -1.6 [ttl_trd_qty] => 17735 [volume] => 90 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 319.8 [chn_per] => -1.6 [ttl_trd_qty] => 17760 [volume] => 25 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 318.7 [chn_per] => -1.94 [ttl_trd_qty] => 18447 [volume] => 687 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 318.7 [chn_per] => -1.94 [ttl_trd_qty] => 18447 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 315.5 [chn_per] => -2.92 [ttl_trd_qty] => 18851 [volume] => 404 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 315.5 [chn_per] => -2.92 [ttl_trd_qty] => 18851 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 320 [chn_per] => -1.54 [ttl_trd_qty] => 23794 [volume] => 4943 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 318 [chn_per] => -2.15 [ttl_trd_qty] => 23799 [volume] => 5 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 318 [chn_per] => -2.15 [ttl_trd_qty] => 23849 [volume] => 50 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 318 [chn_per] => -2.15 [ttl_trd_qty] => 23849 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 320 [chn_per] => -1.54 [ttl_trd_qty] => 24303 [volume] => 454 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 324 [high_price] => 324 [low_price] => 311 [close_price] => 320 [chn_per] => -1.54 [ttl_trd_qty] => 24421 [volume] => 118 ) ) [RUCHIRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 112.9 [high_price] => 112.95 [low_price] => 112.9 [close_price] => 112.95 [chn_per] => 0.85 [ttl_trd_qty] => 98 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.82 [close_price] => 112.95 [chn_per] => 0.85 [ttl_trd_qty] => 1579 [volume] => 1481 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.82 [close_price] => 112.95 [chn_per] => 0.47 [ttl_trd_qty] => 5733 [volume] => 4154 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.47 [chn_per] => 0.42 [ttl_trd_qty] => 6726 [volume] => 993 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.01 [chn_per] => 0.02 [ttl_trd_qty] => 7473 [volume] => 747 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.03 [chn_per] => 0.25 [ttl_trd_qty] => 7639 [volume] => 166 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.3 [chn_per] => 0.27 [ttl_trd_qty] => 8291 [volume] => 652 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.49 [chn_per] => 0.44 [ttl_trd_qty] => 10061 [volume] => 1770 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.49 [chn_per] => 0.01 [ttl_trd_qty] => 10871 [volume] => 810 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.01 [chn_per] => 0.01 [ttl_trd_qty] => 10871 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.26 [chn_per] => 0.23 [ttl_trd_qty] => 12391 [volume] => 1520 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.26 [chn_per] => 0.23 [ttl_trd_qty] => 12391 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.47 [chn_per] => 0.42 [ttl_trd_qty] => 12689 [volume] => 298 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.03 [chn_per] => 0.03 [ttl_trd_qty] => 13070 [volume] => 381 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.03 [chn_per] => 0 [ttl_trd_qty] => 13175 [volume] => 105 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.24 [chn_per] => 0 [ttl_trd_qty] => 13175 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.2 [chn_per] => 0.18 [ttl_trd_qty] => 13341 [volume] => 166 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.2 [chn_per] => 0 [ttl_trd_qty] => 14070 [volume] => 729 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112.1 [chn_per] => 0.09 [ttl_trd_qty] => 14958 [volume] => 888 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 112 [chn_per] => 0 [ttl_trd_qty] => 14963 [volume] => 5 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 111.8 [chn_per] => -0.18 [ttl_trd_qty] => 15152 [volume] => 189 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 111.8 [chn_per] => -0.18 [ttl_trd_qty] => 15152 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 111.87 [chn_per] => -0.12 [ttl_trd_qty] => 15597 [volume] => 445 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 111.8 [chn_per] => -0.12 [ttl_trd_qty] => 15597 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111.8 [close_price] => 111.8 [chn_per] => -0.61 [ttl_trd_qty] => 19531 [volume] => 3934 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 112.9 [high_price] => 112.97 [low_price] => 111 [close_price] => 111 [chn_per] => -0.89 [ttl_trd_qty] => 20865 [volume] => 1334 ) ) [RUPA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 167.53 [high_price] => 172 [low_price] => 167.53 [close_price] => 170.24 [chn_per] => 0.72 [ttl_trd_qty] => 5709 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 170.89 [chn_per] => 1.09 [ttl_trd_qty] => 37920 [volume] => 32211 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 170.89 [chn_per] => 0.86 [ttl_trd_qty] => 49444 [volume] => 11524 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 169.91 [chn_per] => 0.86 [ttl_trd_qty] => 49444 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 170.2 [chn_per] => 0.71 [ttl_trd_qty] => 51045 [volume] => 1601 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 170.09 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 170 [chn_per] => 0.58 [ttl_trd_qty] => 63036 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 170.41 [chn_per] => 0.82 [ttl_trd_qty] => 63249 [volume] => 213 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 170.85 [chn_per] => 1.08 [ttl_trd_qty] => 64268 [volume] => 1019 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 170.85 [chn_per] => 1.53 [ttl_trd_qty] => 70930 [volume] => 6662 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 171.2 [chn_per] => 1.29 [ttl_trd_qty] => 84054 [volume] => 13124 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 171.2 [chn_per] => 1.38 [ttl_trd_qty] => 85764 [volume] => 1710 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 171.49 [chn_per] => 1.46 [ttl_trd_qty] => 92503 [volume] => 6739 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 170.7 [chn_per] => 1.26 [ttl_trd_qty] => 93548 [volume] => 1045 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 170.69 [chn_per] => 0.99 [ttl_trd_qty] => 94758 [volume] => 1210 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 170.69 [chn_per] => 0.99 [ttl_trd_qty] => 94758 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 170.09 [chn_per] => 0.59 [ttl_trd_qty] => 97969 [volume] => 3211 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 169.66 [chn_per] => 0.38 [ttl_trd_qty] => 98804 [volume] => 835 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 169.83 [chn_per] => 0.48 [ttl_trd_qty] => 100291 [volume] => 1487 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 169.83 [chn_per] => -0.31 [ttl_trd_qty] => 111123 [volume] => 10832 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 169.49 [chn_per] => 0.28 [ttl_trd_qty] => 115131 [volume] => 4008 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 169.1 [chn_per] => 0.05 [ttl_trd_qty] => 115524 [volume] => 393 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 169.11 [chn_per] => 0.05 [ttl_trd_qty] => 117551 [volume] => 2027 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 169.11 [chn_per] => 0.05 [ttl_trd_qty] => 117551 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 169.47 [chn_per] => 0.26 [ttl_trd_qty] => 137042 [volume] => 19491 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 167.53 [high_price] => 172.46 [low_price] => 167.53 [close_price] => 169.89 [chn_per] => 0.26 [ttl_trd_qty] => 137042 [volume] => 0 ) ) [RUSHIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 16.9 [high_price] => 17.19 [low_price] => 16.9 [close_price] => 17.19 [chn_per] => 1.78 [ttl_trd_qty] => 3997 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.9 [close_price] => 17.1 [chn_per] => 1.24 [ttl_trd_qty] => 31679 [volume] => 27682 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.9 [close_price] => 17.19 [chn_per] => 1.78 [ttl_trd_qty] => 103849 [volume] => 72170 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.9 [close_price] => 17.19 [chn_per] => 1.78 [ttl_trd_qty] => 120511 [volume] => 16662 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.56 [close_price] => 16.6 [chn_per] => -1.72 [ttl_trd_qty] => 247273 [volume] => 126762 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.56 [close_price] => 16.97 [chn_per] => 0.47 [ttl_trd_qty] => 316091 [volume] => 68818 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.56 [close_price] => 16.77 [chn_per] => -0.71 [ttl_trd_qty] => 345785 [volume] => 29694 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.56 [close_price] => 16.86 [chn_per] => -0.18 [ttl_trd_qty] => 357560 [volume] => 11775 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.56 [close_price] => 17 [chn_per] => 0.65 [ttl_trd_qty] => 373495 [volume] => 15935 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.56 [close_price] => 17 [chn_per] => 0.65 [ttl_trd_qty] => 380191 [volume] => 6696 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.56 [close_price] => 17.02 [chn_per] => 0.77 [ttl_trd_qty] => 395575 [volume] => 15384 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.56 [close_price] => 17.05 [chn_per] => 0.95 [ttl_trd_qty] => 417675 [volume] => 22100 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.56 [close_price] => 17.01 [chn_per] => 0.71 [ttl_trd_qty] => 421075 [volume] => 3400 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.56 [close_price] => 17 [chn_per] => 0.65 [ttl_trd_qty] => 423835 [volume] => 2760 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.56 [close_price] => 17 [chn_per] => 0.65 [ttl_trd_qty] => 423835 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.49 [close_price] => 16.63 [chn_per] => -1.54 [ttl_trd_qty] => 527003 [volume] => 103168 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.49 [close_price] => 16.63 [chn_per] => -1.54 [ttl_trd_qty] => 527003 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.49 [close_price] => 16.73 [chn_per] => -0.95 [ttl_trd_qty] => 542939 [volume] => 15936 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.49 [close_price] => 16.8 [chn_per] => -0.53 [ttl_trd_qty] => 556200 [volume] => 13261 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.49 [close_price] => 16.86 [chn_per] => -0.18 [ttl_trd_qty] => 557440 [volume] => 1240 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.49 [close_price] => 16.82 [chn_per] => -0.41 [ttl_trd_qty] => 563860 [volume] => 6420 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.49 [close_price] => 16.75 [chn_per] => -0.83 [ttl_trd_qty] => 566064 [volume] => 2204 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.49 [close_price] => 16.81 [chn_per] => -0.47 [ttl_trd_qty] => 571975 [volume] => 5911 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.49 [close_price] => 16.79 [chn_per] => -0.59 [ttl_trd_qty] => 584673 [volume] => 12698 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.49 [close_price] => 16.75 [chn_per] => -0.83 [ttl_trd_qty] => 588599 [volume] => 3926 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 16.9 [high_price] => 17.34 [low_price] => 16.49 [close_price] => 16.8 [chn_per] => -0.53 [ttl_trd_qty] => 641464 [volume] => 52865 ) ) [RUSTOMJEE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 411.8 [high_price] => 411.8 [low_price] => 408 [close_price] => 410.95 [chn_per] => -1.77 [ttl_trd_qty] => 6334 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 411.8 [high_price] => 411.8 [low_price] => 408 [close_price] => 410.95 [chn_per] => -1.77 [ttl_trd_qty] => 6334 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 411.8 [high_price] => 415.8 [low_price] => 408 [close_price] => 410.1 [chn_per] => -1.97 [ttl_trd_qty] => 36487 [volume] => 30153 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 411.8 [high_price] => 417.8 [low_price] => 408 [close_price] => 416.45 [chn_per] => -0.45 [ttl_trd_qty] => 65770 [volume] => 29283 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 411.8 [high_price] => 417.8 [low_price] => 408 [close_price] => 415.3 [chn_per] => -0.73 [ttl_trd_qty] => 70419 [volume] => 4649 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 411.8 [high_price] => 417.8 [low_price] => 408 [close_price] => 415.95 [chn_per] => -0.57 [ttl_trd_qty] => 73162 [volume] => 2743 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 411.8 [high_price] => 417.8 [low_price] => 408 [close_price] => 415.95 [chn_per] => -0.57 [ttl_trd_qty] => 73162 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 411.8 [high_price] => 422.65 [low_price] => 408 [close_price] => 419.2 [chn_per] => 0.2 [ttl_trd_qty] => 98027 [volume] => 24865 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 411.8 [high_price] => 422.65 [low_price] => 408 [close_price] => 417.8 [chn_per] => -0.13 [ttl_trd_qty] => 100882 [volume] => 2855 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 411.8 [high_price] => 422.65 [low_price] => 408 [close_price] => 417.8 [chn_per] => -0.13 [ttl_trd_qty] => 100882 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 411.8 [high_price] => 422.65 [low_price] => 408 [close_price] => 419 [chn_per] => 0.16 [ttl_trd_qty] => 104817 [volume] => 3935 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 411.8 [high_price] => 422.65 [low_price] => 408 [close_price] => 419.8 [chn_per] => 0.35 [ttl_trd_qty] => 106942 [volume] => 2125 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 411.8 [high_price] => 422.65 [low_price] => 408 [close_price] => 418.55 [chn_per] => 0.05 [ttl_trd_qty] => 109279 [volume] => 2337 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 411.8 [high_price] => 423.2 [low_price] => 408 [close_price] => 423.2 [chn_per] => 1.16 [ttl_trd_qty] => 116280 [volume] => 7001 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 411.8 [high_price] => 424.7 [low_price] => 408 [close_price] => 421.4 [chn_per] => 0.73 [ttl_trd_qty] => 118237 [volume] => 1957 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 411.8 [high_price] => 424.7 [low_price] => 408 [close_price] => 422.7 [chn_per] => 1.04 [ttl_trd_qty] => 119943 [volume] => 1706 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 411.8 [high_price] => 424.95 [low_price] => 408 [close_price] => 423.45 [chn_per] => 1.22 [ttl_trd_qty] => 126202 [volume] => 6259 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 411.8 [high_price] => 424.95 [low_price] => 408 [close_price] => 423.45 [chn_per] => 1.22 [ttl_trd_qty] => 126202 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 411.8 [high_price] => 424.95 [low_price] => 408 [close_price] => 423 [chn_per] => 1.11 [ttl_trd_qty] => 130879 [volume] => 4677 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 411.8 [high_price] => 424.95 [low_price] => 408 [close_price] => 423 [chn_per] => 1.11 [ttl_trd_qty] => 130879 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 411.8 [high_price] => 427.4 [low_price] => 408 [close_price] => 426.3 [chn_per] => 1.9 [ttl_trd_qty] => 145808 [volume] => 14929 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 411.8 [high_price] => 428 [low_price] => 408 [close_price] => 427 [chn_per] => 2.07 [ttl_trd_qty] => 147912 [volume] => 2104 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 411.8 [high_price] => 432 [low_price] => 408 [close_price] => 430.4 [chn_per] => 2.88 [ttl_trd_qty] => 167827 [volume] => 19915 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 411.8 [high_price] => 432 [low_price] => 408 [close_price] => 430.4 [chn_per] => 2.88 [ttl_trd_qty] => 167827 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 411.8 [high_price] => 435 [low_price] => 408 [close_price] => 431.35 [chn_per] => 3.11 [ttl_trd_qty] => 189630 [volume] => 21803 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 411.8 [high_price] => 435 [low_price] => 408 [close_price] => 435 [chn_per] => 3.98 [ttl_trd_qty] => 208577 [volume] => 18947 ) ) [RVHL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 44 [chn_per] => -0.36 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 44.55 [high_price] => 44.68 [low_price] => 44.55 [close_price] => 44.58 [chn_per] => 0.95 [ttl_trd_qty] => 50 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 44.42 [close_price] => 44.71 [chn_per] => 1.25 [ttl_trd_qty] => 2549 [volume] => 2499 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 44.42 [close_price] => 44.71 [chn_per] => 1.25 [ttl_trd_qty] => 2549 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 44.42 [close_price] => 44.71 [chn_per] => 1.25 [ttl_trd_qty] => 2549 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 44.26 [close_price] => 44.58 [chn_per] => 0.95 [ttl_trd_qty] => 4030 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 44.26 [close_price] => 44.58 [chn_per] => 0.95 [ttl_trd_qty] => 4046 [volume] => 16 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 44.26 [close_price] => 44.58 [chn_per] => 0.95 [ttl_trd_qty] => 4046 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 44.26 [close_price] => 44.5 [chn_per] => 0.77 [ttl_trd_qty] => 4073 [volume] => 27 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 44.15 [close_price] => 44.2 [chn_per] => 0.09 [ttl_trd_qty] => 6117 [volume] => 2044 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 44.15 [close_price] => 44.42 [chn_per] => 0.59 [ttl_trd_qty] => 9030 [volume] => 2913 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 44.13 [close_price] => 44.65 [chn_per] => 1.11 [ttl_trd_qty] => 9036 [volume] => 6 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 43.14 [chn_per] => -2.31 [ttl_trd_qty] => 15885 [volume] => 6849 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 43.7 [chn_per] => -1.04 [ttl_trd_qty] => 15953 [volume] => 68 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 43.7 [chn_per] => -1.04 [ttl_trd_qty] => 15953 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 43.68 [chn_per] => -1.09 [ttl_trd_qty] => 16089 [volume] => 136 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 43.94 [chn_per] => -0.5 [ttl_trd_qty] => 16291 [volume] => 202 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 44.21 [chn_per] => 0.11 [ttl_trd_qty] => 21080 [volume] => 4789 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 44.21 [chn_per] => 0.11 [ttl_trd_qty] => 21080 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 44.21 [chn_per] => 0.11 [ttl_trd_qty] => 21080 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 43.69 [chn_per] => -1.06 [ttl_trd_qty] => 21290 [volume] => 210 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 44.24 [chn_per] => 0.18 [ttl_trd_qty] => 21390 [volume] => 100 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 44.24 [chn_per] => 0.18 [ttl_trd_qty] => 21390 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 45.42 [chn_per] => 2.85 [ttl_trd_qty] => 21804 [volume] => 414 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 44.55 [high_price] => 45.42 [low_price] => 43.14 [close_price] => 45.42 [chn_per] => 2.85 [ttl_trd_qty] => 21804 [volume] => 0 ) ) [RVNL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 236.2 [high_price] => 236.9 [low_price] => 235.83 [close_price] => 236.02 [chn_per] => 0.08 [ttl_trd_qty] => 100344 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 236.2 [high_price] => 237.05 [low_price] => 235.13 [close_price] => 235.86 [chn_per] => 0.01 [ttl_trd_qty] => 522322 [volume] => 421978 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 236.2 [high_price] => 237.66 [low_price] => 235.11 [close_price] => 236.86 [chn_per] => 0.44 [ttl_trd_qty] => 951793 [volume] => 429471 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 236.2 [high_price] => 237.66 [low_price] => 235.11 [close_price] => 236.86 [chn_per] => 0.44 [ttl_trd_qty] => 951793 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 236.2 [high_price] => 239.24 [low_price] => 235.11 [close_price] => 238.83 [chn_per] => 1.27 [ttl_trd_qty] => 1433998 [volume] => 482205 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 236.2 [high_price] => 240.17 [low_price] => 235.11 [close_price] => 238.12 [chn_per] => 0.97 [ttl_trd_qty] => 2561017 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 236.2 [high_price] => 240.17 [low_price] => 235.11 [close_price] => 239.87 [chn_per] => 1.71 [ttl_trd_qty] => 2826066 [volume] => 265049 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 236.2 [high_price] => 240.75 [low_price] => 235.11 [close_price] => 240.15 [chn_per] => 1.83 [ttl_trd_qty] => 3131914 [volume] => 305848 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 236.2 [high_price] => 240.75 [low_price] => 235.11 [close_price] => 240.15 [chn_per] => 1.83 [ttl_trd_qty] => 3389256 [volume] => 257342 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 240.44 [chn_per] => 1.95 [ttl_trd_qty] => 3772033 [volume] => 382777 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 239.78 [chn_per] => 1.67 [ttl_trd_qty] => 3961787 [volume] => 189754 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 239.1 [chn_per] => 1.39 [ttl_trd_qty] => 4093506 [volume] => 131719 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 239.03 [chn_per] => 1.36 [ttl_trd_qty] => 4245411 [volume] => 151905 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 238.54 [chn_per] => 1.15 [ttl_trd_qty] => 4455334 [volume] => 209923 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 238.54 [chn_per] => 1.15 [ttl_trd_qty] => 4455334 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 238.43 [chn_per] => 1.1 [ttl_trd_qty] => 4543571 [volume] => 88237 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 238.44 [chn_per] => 1.11 [ttl_trd_qty] => 4608310 [volume] => 64739 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 238.75 [chn_per] => 1.24 [ttl_trd_qty] => 4695053 [volume] => 86743 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 238.4 [chn_per] => 1.09 [ttl_trd_qty] => 4762046 [volume] => 66993 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 238.6 [chn_per] => 1.17 [ttl_trd_qty] => 4800307 [volume] => 38261 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 238.39 [chn_per] => 1.09 [ttl_trd_qty] => 4858190 [volume] => 57883 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 238.06 [chn_per] => 0.95 [ttl_trd_qty] => 4994446 [volume] => 136256 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 238.06 [chn_per] => 0.95 [ttl_trd_qty] => 4994446 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 237.66 [chn_per] => 0.78 [ttl_trd_qty] => 5437696 [volume] => 443250 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 236.2 [high_price] => 241.19 [low_price] => 235.11 [close_price] => 237.66 [chn_per] => 0.78 [ttl_trd_qty] => 5437696 [volume] => 0 ) ) [RVTH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 773 [chn_per] => 1.8 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 773 [chn_per] => 1.8 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 773 [chn_per] => 1.8 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 773 [chn_per] => 1.8 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 773 [chn_per] => 1.8 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 734.35 [high_price] => 734.35 [low_price] => 731.05 [close_price] => 732.05 [chn_per] => -3.6 [ttl_trd_qty] => 92 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 734.35 [high_price] => 734.35 [low_price] => 731.05 [close_price] => 732.65 [chn_per] => -3.52 [ttl_trd_qty] => 147 [volume] => 55 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 734.35 [high_price] => 734.35 [low_price] => 731.05 [close_price] => 732.65 [chn_per] => -3.52 [ttl_trd_qty] => 147 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 734.35 [high_price] => 734.35 [low_price] => 731.05 [close_price] => 732.65 [chn_per] => -3.52 [ttl_trd_qty] => 147 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 734.35 [high_price] => 736.6 [low_price] => 731.05 [close_price] => 736.6 [chn_per] => -3 [ttl_trd_qty] => 153 [volume] => 6 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 734.35 [high_price] => 737.05 [low_price] => 731.05 [close_price] => 737.05 [chn_per] => -2.94 [ttl_trd_qty] => 154 [volume] => 1 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 747 [chn_per] => -1.63 [ttl_trd_qty] => 157 [volume] => 3 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 747 [chn_per] => -1.63 [ttl_trd_qty] => 165 [volume] => 8 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 747 [chn_per] => -1.63 [ttl_trd_qty] => 165 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 747 [chn_per] => -1.63 [ttl_trd_qty] => 165 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 747 [chn_per] => -1.63 [ttl_trd_qty] => 165 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 737 [chn_per] => -2.94 [ttl_trd_qty] => 265 [volume] => 100 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 737 [chn_per] => -2.94 [ttl_trd_qty] => 265 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 737 [chn_per] => -2.94 [ttl_trd_qty] => 265 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 737 [chn_per] => -2.94 [ttl_trd_qty] => 266 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 735.6 [chn_per] => -3.13 [ttl_trd_qty] => 291 [volume] => 25 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 746.95 [chn_per] => -1.63 [ttl_trd_qty] => 303 [volume] => 12 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 746.95 [chn_per] => -1.63 [ttl_trd_qty] => 303 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 747 [chn_per] => -1.63 [ttl_trd_qty] => 326 [volume] => 23 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 734.35 [high_price] => 747 [low_price] => 731.05 [close_price] => 747 [chn_per] => -1.63 [ttl_trd_qty] => 326 [volume] => 0 ) ) [S&SPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 368 [chn_per] => -0.15 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 368 [chn_per] => -0.15 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 370 [close_price] => 370 [chn_per] => 0.39 [ttl_trd_qty] => 22 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 370 [close_price] => 370 [chn_per] => 0.39 [ttl_trd_qty] => 22 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 370 [close_price] => 370 [chn_per] => 0.39 [ttl_trd_qty] => 122 [volume] => 100 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 365 [chn_per] => -0.96 [ttl_trd_qty] => 432 [volume] => 310 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 365 [chn_per] => -0.96 [ttl_trd_qty] => 432 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 365.1 [chn_per] => -0.94 [ttl_trd_qty] => 504 [volume] => 72 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 365.1 [chn_per] => -0.94 [ttl_trd_qty] => 504 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 365.1 [chn_per] => -0.94 [ttl_trd_qty] => 504 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 370 [chn_per] => 0.39 [ttl_trd_qty] => 517 [volume] => 13 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 370 [chn_per] => 0.39 [ttl_trd_qty] => 517 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 370 [chn_per] => 0.39 [ttl_trd_qty] => 517 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 370 [chn_per] => 0.39 [ttl_trd_qty] => 517 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 370 [chn_per] => 0.39 [ttl_trd_qty] => 517 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 370 [chn_per] => 0.39 [ttl_trd_qty] => 517 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 370 [chn_per] => 0.39 [ttl_trd_qty] => 517 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 369.8 [chn_per] => 0.34 [ttl_trd_qty] => 520 [volume] => 3 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 369.8 [chn_per] => 0.34 [ttl_trd_qty] => 520 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 369.8 [chn_per] => 0.34 [ttl_trd_qty] => 520 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 369.8 [chn_per] => 0.34 [ttl_trd_qty] => 589 [volume] => 69 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 369.8 [chn_per] => 0.34 [ttl_trd_qty] => 589 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 366 [chn_per] => -0.69 [ttl_trd_qty] => 821 [volume] => 232 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 367.15 [chn_per] => -0.38 [ttl_trd_qty] => 823 [volume] => 2 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 370.3 [chn_per] => 0.47 [ttl_trd_qty] => 844 [volume] => 21 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 379.4 [high_price] => 379.5 [low_price] => 365 [close_price] => 370.3 [chn_per] => 0.47 [ttl_trd_qty] => 844 [volume] => 0 ) ) [SAATVIKGL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 460.3 [high_price] => 468.1 [low_price] => 460.3 [close_price] => 468.1 [chn_per] => 0.68 [ttl_trd_qty] => 305 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 460.3 [high_price] => 468.1 [low_price] => 460.3 [close_price] => 468.1 [chn_per] => 0.68 [ttl_trd_qty] => 305 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 460.3 [high_price] => 470 [low_price] => 460.3 [close_price] => 463.25 [chn_per] => -0.37 [ttl_trd_qty] => 7017 [volume] => 6712 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 460.3 [high_price] => 470 [low_price] => 460.3 [close_price] => 461.5 [chn_per] => -0.74 [ttl_trd_qty] => 9907 [volume] => 2890 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 460.3 [high_price] => 470 [low_price] => 458.5 [close_price] => 459.05 [chn_per] => -1.27 [ttl_trd_qty] => 16321 [volume] => 6414 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 460.3 [high_price] => 470 [low_price] => 458.1 [close_price] => 459.4 [chn_per] => -1.19 [ttl_trd_qty] => 21214 [volume] => 4893 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 460.3 [high_price] => 470 [low_price] => 458.1 [close_price] => 459.4 [chn_per] => -1.19 [ttl_trd_qty] => 21214 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 460.3 [high_price] => 470 [low_price] => 458 [close_price] => 460 [chn_per] => -1.06 [ttl_trd_qty] => 24427 [volume] => 3213 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 460.3 [high_price] => 470 [low_price] => 458 [close_price] => 459.55 [chn_per] => -1.16 [ttl_trd_qty] => 24660 [volume] => 233 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 460.3 [high_price] => 470 [low_price] => 458 [close_price] => 459.55 [chn_per] => -1.16 [ttl_trd_qty] => 24660 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 460.3 [high_price] => 470 [low_price] => 458 [close_price] => 458.4 [chn_per] => -1.41 [ttl_trd_qty] => 28688 [volume] => 4028 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 460.3 [high_price] => 470 [low_price] => 458 [close_price] => 458.5 [chn_per] => -1.39 [ttl_trd_qty] => 29485 [volume] => 797 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 460.3 [high_price] => 470 [low_price] => 456.6 [close_price] => 458.65 [chn_per] => -1.35 [ttl_trd_qty] => 31182 [volume] => 1697 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 460.3 [high_price] => 470 [low_price] => 456 [close_price] => 456.4 [chn_per] => -1.84 [ttl_trd_qty] => 32916 [volume] => 1734 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 460.3 [high_price] => 470 [low_price] => 454.5 [close_price] => 454.95 [chn_per] => -2.15 [ttl_trd_qty] => 36568 [volume] => 3652 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 460.3 [high_price] => 470 [low_price] => 452.2 [close_price] => 452.2 [chn_per] => -2.74 [ttl_trd_qty] => 41877 [volume] => 5309 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 460.3 [high_price] => 470 [low_price] => 451.3 [close_price] => 453.45 [chn_per] => -2.47 [ttl_trd_qty] => 44858 [volume] => 2981 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 460.3 [high_price] => 470 [low_price] => 451.3 [close_price] => 453.45 [chn_per] => -2.47 [ttl_trd_qty] => 44858 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 460.3 [high_price] => 470 [low_price] => 451.3 [close_price] => 453.15 [chn_per] => -2.54 [ttl_trd_qty] => 49454 [volume] => 4596 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 460.3 [high_price] => 470 [low_price] => 451.3 [close_price] => 453.15 [chn_per] => -2.54 [ttl_trd_qty] => 49454 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 460.3 [high_price] => 470 [low_price] => 451.3 [close_price] => 454.95 [chn_per] => -2.15 [ttl_trd_qty] => 51361 [volume] => 1907 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 460.3 [high_price] => 470 [low_price] => 451.3 [close_price] => 451.75 [chn_per] => -2.84 [ttl_trd_qty] => 86093 [volume] => 34732 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 460.3 [high_price] => 470 [low_price] => 448.8 [close_price] => 450.6 [chn_per] => -3.09 [ttl_trd_qty] => 98785 [volume] => 12692 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 460.3 [high_price] => 470 [low_price] => 448.8 [close_price] => 450.6 [chn_per] => -3.09 [ttl_trd_qty] => 98785 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 460.3 [high_price] => 470 [low_price] => 448.5 [close_price] => 448.5 [chn_per] => -3.54 [ttl_trd_qty] => 109015 [volume] => 10230 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 460.3 [high_price] => 470 [low_price] => 448.5 [close_price] => 453.7 [chn_per] => -2.42 [ttl_trd_qty] => 118369 [volume] => 9354 ) ) [AQYLON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 42.4 [high_price] => 42.4 [low_price] => 41.4 [close_price] => 41.53 [chn_per] => 0.8 [ttl_trd_qty] => 4514 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 42.4 [high_price] => 42.4 [low_price] => 41.4 [close_price] => 41.53 [chn_per] => 0.8 [ttl_trd_qty] => 4514 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 42.4 [high_price] => 42.65 [low_price] => 41.4 [close_price] => 42.65 [chn_per] => 3.52 [ttl_trd_qty] => 121230 [volume] => 116716 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 42.4 [high_price] => 42.65 [low_price] => 41.4 [close_price] => 42.65 [chn_per] => 3.52 [ttl_trd_qty] => 121230 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 42.4 [high_price] => 43.1 [low_price] => 41.4 [close_price] => 43.1 [chn_per] => 4.61 [ttl_trd_qty] => 161136 [volume] => 39906 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 42.4 [high_price] => 43.1 [low_price] => 41.4 [close_price] => 43.1 [chn_per] => 4.61 [ttl_trd_qty] => 161136 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.05 [chn_per] => 2.06 [ttl_trd_qty] => 711467 [volume] => 550331 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.29 [chn_per] => 2.65 [ttl_trd_qty] => 716540 [volume] => 5073 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.26 [chn_per] => 2.57 [ttl_trd_qty] => 719883 [volume] => 3343 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.26 [chn_per] => 2.57 [ttl_trd_qty] => 719883 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.11 [chn_per] => 2.21 [ttl_trd_qty] => 731844 [volume] => 11961 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.82 [chn_per] => 3.93 [ttl_trd_qty] => 810047 [volume] => 78203 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.35 [chn_per] => 2.79 [ttl_trd_qty] => 853030 [volume] => 42983 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.2 [chn_per] => 2.43 [ttl_trd_qty] => 889083 [volume] => 36053 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.2 [chn_per] => 2.43 [ttl_trd_qty] => 889083 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.19 [chn_per] => 2.4 [ttl_trd_qty] => 919761 [volume] => 30678 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.21 [chn_per] => 2.45 [ttl_trd_qty] => 921310 [volume] => 1549 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.21 [chn_per] => 2.45 [ttl_trd_qty] => 921310 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.22 [chn_per] => 2.48 [ttl_trd_qty] => 931048 [volume] => 9738 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.22 [chn_per] => 2.48 [ttl_trd_qty] => 931048 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.1 [chn_per] => 2.18 [ttl_trd_qty] => 944522 [volume] => 13474 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.39 [chn_per] => 2.89 [ttl_trd_qty] => 960782 [volume] => 16260 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.39 [chn_per] => 2.89 [ttl_trd_qty] => 960782 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.31 [chn_per] => 2.69 [ttl_trd_qty] => 968570 [volume] => 7788 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.06 [chn_per] => 2.09 [ttl_trd_qty] => 978137 [volume] => 9567 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 42.4 [high_price] => 43.26 [low_price] => 41.4 [close_price] => 42.15 [chn_per] => 2.31 [ttl_trd_qty] => 1144197 [volume] => 166060 ) ) [SADHNANIQ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2.87 [high_price] => 2.87 [low_price] => 2.87 [close_price] => 2.87 [chn_per] => -1.71 [ttl_trd_qty] => 335882 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2.87 [high_price] => 2.87 [low_price] => 2.87 [close_price] => 2.87 [chn_per] => -1.71 [ttl_trd_qty] => 335882 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 2.87 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 2.87 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 208621 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 208621 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 208621 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 208621 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 267315 [volume] => 58694 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 267315 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 267315 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 267315 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 311965 [volume] => 44650 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 311965 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 311965 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 311965 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 825905 [volume] => 513940 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 825905 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 825905 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 825905 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 859870 [volume] => 33965 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 859870 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 859870 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 859870 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 885231 [volume] => 25361 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2.82 [high_price] => 2.82 [low_price] => 2.82 [close_price] => 2.82 [chn_per] => -1.74 [ttl_trd_qty] => 885231 [volume] => 0 ) ) [SAFARI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1594 [high_price] => 1618.4 [low_price] => 1594 [close_price] => 1618.4 [chn_per] => 1.53 [ttl_trd_qty] => 391 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1610.9 [chn_per] => 1.06 [ttl_trd_qty] => 3054 [volume] => 2663 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1607 [chn_per] => 0.82 [ttl_trd_qty] => 3879 [volume] => 825 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1609.7 [chn_per] => 0.98 [ttl_trd_qty] => 3984 [volume] => 105 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1609 [chn_per] => 0.94 [ttl_trd_qty] => 4826 [volume] => 842 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1621.4 [chn_per] => 1.72 [ttl_trd_qty] => 7437 [volume] => 2611 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1609.5 [chn_per] => 0.97 [ttl_trd_qty] => 8468 [volume] => 1031 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1612.4 [chn_per] => 1.15 [ttl_trd_qty] => 8664 [volume] => 196 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1615.1 [chn_per] => 1.32 [ttl_trd_qty] => 9166 [volume] => 502 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1610.7 [chn_per] => 1.05 [ttl_trd_qty] => 9374 [volume] => 208 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1612 [chn_per] => 1.13 [ttl_trd_qty] => 10393 [volume] => 1019 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1613.3 [chn_per] => 1.21 [ttl_trd_qty] => 10560 [volume] => 167 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1619.3 [chn_per] => 1.59 [ttl_trd_qty] => 14908 [volume] => 4348 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1619.2 [chn_per] => 1.58 [ttl_trd_qty] => 15515 [volume] => 607 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1619.2 [chn_per] => 1.58 [ttl_trd_qty] => 15515 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1614.2 [chn_per] => 1.27 [ttl_trd_qty] => 18946 [volume] => 3431 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1614.2 [chn_per] => 1.27 [ttl_trd_qty] => 18946 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1614 [chn_per] => 1.25 [ttl_trd_qty] => 20915 [volume] => 1969 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1612 [chn_per] => 1.13 [ttl_trd_qty] => 20931 [volume] => 16 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1620 [chn_per] => 1.63 [ttl_trd_qty] => 21807 [volume] => 876 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1620 [chn_per] => 1.63 [ttl_trd_qty] => 23322 [volume] => 1515 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1619.6 [chn_per] => 1.61 [ttl_trd_qty] => 24980 [volume] => 1658 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1614.9 [chn_per] => 1.31 [ttl_trd_qty] => 25681 [volume] => 701 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1618.3 [chn_per] => 1.52 [ttl_trd_qty] => 30035 [volume] => 4354 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1613 [chn_per] => 1.19 [ttl_trd_qty] => 54146 [volume] => 24111 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1594 [high_price] => 1633.2 [low_price] => 1594 [close_price] => 1620 [chn_per] => 1.63 [ttl_trd_qty] => 66061 [volume] => 11915 ) ) [SAGCEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 177.61 [high_price] => 178.99 [low_price] => 177.6 [close_price] => 178.99 [chn_per] => 0.44 [ttl_trd_qty] => 219 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 179.24 [chn_per] => 0.58 [ttl_trd_qty] => 2938 [volume] => 2719 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 179.24 [chn_per] => 0.58 [ttl_trd_qty] => 2938 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.35 [chn_per] => 0.08 [ttl_trd_qty] => 6596 [volume] => 3658 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178 [chn_per] => -0.11 [ttl_trd_qty] => 7246 [volume] => 650 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.46 [chn_per] => 0.15 [ttl_trd_qty] => 7616 [volume] => 370 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.46 [chn_per] => 0.15 [ttl_trd_qty] => 7616 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.36 [chn_per] => 0.09 [ttl_trd_qty] => 8837 [volume] => 1221 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.36 [chn_per] => 0.09 [ttl_trd_qty] => 8837 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.29 [chn_per] => 0.05 [ttl_trd_qty] => 9780 [volume] => 943 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.29 [chn_per] => 0.05 [ttl_trd_qty] => 10097 [volume] => 317 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.29 [chn_per] => 0.05 [ttl_trd_qty] => 10511 [volume] => 414 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.49 [chn_per] => 0.16 [ttl_trd_qty] => 10944 [volume] => 433 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.5 [chn_per] => 0.17 [ttl_trd_qty] => 11424 [volume] => 480 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.5 [chn_per] => 0.17 [ttl_trd_qty] => 11424 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.23 [chn_per] => 0.02 [ttl_trd_qty] => 11469 [volume] => 45 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.67 [chn_per] => 0.26 [ttl_trd_qty] => 11800 [volume] => 331 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.56 [chn_per] => 0.2 [ttl_trd_qty] => 12514 [volume] => 714 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.32 [chn_per] => 0.07 [ttl_trd_qty] => 12624 [volume] => 110 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.32 [chn_per] => 0.07 [ttl_trd_qty] => 12624 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.49 [chn_per] => 0.16 [ttl_trd_qty] => 14140 [volume] => 1516 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.49 [chn_per] => 0.16 [ttl_trd_qty] => 14140 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.39 [chn_per] => 0.11 [ttl_trd_qty] => 15360 [volume] => 1220 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.2 [chn_per] => 0 [ttl_trd_qty] => 16588 [volume] => 1228 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.7 [chn_per] => 0.28 [ttl_trd_qty] => 18737 [volume] => 2149 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 177.61 [high_price] => 179.9 [low_price] => 177.6 [close_price] => 178.05 [chn_per] => -0.08 [ttl_trd_qty] => 22044 [volume] => 3307 ) ) [SAGILITY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 39.5 [high_price] => 39.84 [low_price] => 39.49 [close_price] => 39.82 [chn_per] => 1.07 [ttl_trd_qty] => 143009 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 39.5 [high_price] => 39.84 [low_price] => 39.49 [close_price] => 39.82 [chn_per] => 1.07 [ttl_trd_qty] => 143009 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 39.5 [high_price] => 39.85 [low_price] => 39.49 [close_price] => 39.55 [chn_per] => 0.38 [ttl_trd_qty] => 931196 [volume] => 788187 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 39.5 [high_price] => 39.85 [low_price] => 39.49 [close_price] => 39.55 [chn_per] => 0.38 [ttl_trd_qty] => 931196 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 39.5 [high_price] => 39.85 [low_price] => 39.49 [close_price] => 39.72 [chn_per] => 0.81 [ttl_trd_qty] => 1493371 [volume] => 562175 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 39.5 [high_price] => 40.23 [low_price] => 39.49 [close_price] => 39.99 [chn_per] => 1.5 [ttl_trd_qty] => 4073648 [volume] => 2580277 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 39.5 [high_price] => 40.23 [low_price] => 39.49 [close_price] => 39.99 [chn_per] => 1.5 [ttl_trd_qty] => 4073648 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 39.5 [high_price] => 40.23 [low_price] => 39.49 [close_price] => 39.82 [chn_per] => 1.07 [ttl_trd_qty] => 4524728 [volume] => 451080 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 39.5 [high_price] => 40.23 [low_price] => 39.49 [close_price] => 40 [chn_per] => 1.52 [ttl_trd_qty] => 6028755 [volume] => 1504027 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.49 [close_price] => 39.96 [chn_per] => 1.42 [ttl_trd_qty] => 7346036 [volume] => 1317281 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.49 [close_price] => 39.78 [chn_per] => 0.96 [ttl_trd_qty] => 7689932 [volume] => 343896 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.49 [close_price] => 39.6 [chn_per] => 0.51 [ttl_trd_qty] => 8605944 [volume] => 916012 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.49 [close_price] => 39.6 [chn_per] => 0.51 [ttl_trd_qty] => 8605944 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.39 [chn_per] => -0.03 [ttl_trd_qty] => 9725194 [volume] => 1119250 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.39 [chn_per] => -0.03 [ttl_trd_qty] => 10676569 [volume] => 951375 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.61 [chn_per] => 0.53 [ttl_trd_qty] => 11214018 [volume] => 537449 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.61 [chn_per] => 0.53 [ttl_trd_qty] => 11214018 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.78 [chn_per] => 0.96 [ttl_trd_qty] => 11501659 [volume] => 287641 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.82 [chn_per] => 1.07 [ttl_trd_qty] => 12164015 [volume] => 662356 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.82 [chn_per] => 1.07 [ttl_trd_qty] => 12164015 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.86 [chn_per] => 1.17 [ttl_trd_qty] => 12871129 [volume] => 707114 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.86 [chn_per] => 1.17 [ttl_trd_qty] => 12871129 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.71 [chn_per] => 0.79 [ttl_trd_qty] => 13670459 [volume] => 799330 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.61 [chn_per] => 0.53 [ttl_trd_qty] => 14087486 [volume] => 417027 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.67 [chn_per] => 0.69 [ttl_trd_qty] => 14836400 [volume] => 748914 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 39.5 [high_price] => 40.33 [low_price] => 39.33 [close_price] => 39.67 [chn_per] => 0.69 [ttl_trd_qty] => 14836400 [volume] => 0 ) ) [SAHYADRI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 284 [chn_per] => 0.46 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 284 [chn_per] => 0.46 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 281 [high_price] => 283.8 [low_price] => 280.95 [close_price] => 280.95 [chn_per] => -0.62 [ttl_trd_qty] => 245 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 281 [high_price] => 283.8 [low_price] => 280.95 [close_price] => 280.95 [chn_per] => -0.62 [ttl_trd_qty] => 245 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 281 [high_price] => 283.8 [low_price] => 280.65 [close_price] => 280.85 [chn_per] => -0.65 [ttl_trd_qty] => 447 [volume] => 202 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 281 [high_price] => 283.8 [low_price] => 280.65 [close_price] => 283.75 [chn_per] => 0.37 [ttl_trd_qty] => 467 [volume] => 20 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 281 [high_price] => 283.8 [low_price] => 280.65 [close_price] => 283.75 [chn_per] => -0.62 [ttl_trd_qty] => 467 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 281 [high_price] => 284 [low_price] => 280.65 [close_price] => 280.7 [chn_per] => -0.71 [ttl_trd_qty] => 622 [volume] => 155 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 281 [high_price] => 284 [low_price] => 280.65 [close_price] => 280.7 [chn_per] => -0.71 [ttl_trd_qty] => 622 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 281 [high_price] => 284 [low_price] => 280.65 [close_price] => 280.7 [chn_per] => -0.71 [ttl_trd_qty] => 622 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 281 [high_price] => 284 [low_price] => 280.65 [close_price] => 280.7 [chn_per] => -0.71 [ttl_trd_qty] => 622 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 281 [high_price] => 284 [low_price] => 280.65 [close_price] => 280.7 [chn_per] => -0.71 [ttl_trd_qty] => 622 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 281 [high_price] => 284 [low_price] => 280.65 [close_price] => 280.7 [chn_per] => -0.71 [ttl_trd_qty] => 622 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 281 [high_price] => 284 [low_price] => 280.65 [close_price] => 281 [chn_per] => -0.6 [ttl_trd_qty] => 781 [volume] => 159 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 281 [high_price] => 284 [low_price] => 280.65 [close_price] => 283.55 [chn_per] => -0.6 [ttl_trd_qty] => 821 [volume] => 40 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 281 [high_price] => 285 [low_price] => 280.65 [close_price] => 284.8 [chn_per] => 0.74 [ttl_trd_qty] => 1445 [volume] => 624 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 281 [high_price] => 285 [low_price] => 280.65 [close_price] => 284.8 [chn_per] => 0.74 [ttl_trd_qty] => 1445 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 281 [high_price] => 285 [low_price] => 280.65 [close_price] => 284.9 [chn_per] => 0.78 [ttl_trd_qty] => 1645 [volume] => 200 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 281 [high_price] => 286.7 [low_price] => 280.65 [close_price] => 286.7 [chn_per] => 1.41 [ttl_trd_qty] => 2070 [volume] => 425 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 281 [high_price] => 286.7 [low_price] => 280.65 [close_price] => 286.7 [chn_per] => 1.22 [ttl_trd_qty] => 2070 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 281 [high_price] => 286.7 [low_price] => 280.65 [close_price] => 286.1 [chn_per] => 1.2 [ttl_trd_qty] => 2142 [volume] => 72 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 281 [high_price] => 286.7 [low_price] => 280.65 [close_price] => 286.1 [chn_per] => 1.2 [ttl_trd_qty] => 2142 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 281 [high_price] => 286.7 [low_price] => 280.65 [close_price] => 285 [chn_per] => 1.17 [ttl_trd_qty] => 2259 [volume] => 117 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 281 [high_price] => 286.7 [low_price] => 280.65 [close_price] => 285.1 [chn_per] => 0.81 [ttl_trd_qty] => 2411 [volume] => 152 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 281 [high_price] => 286.7 [low_price] => 280.65 [close_price] => 283.05 [chn_per] => 0.12 [ttl_trd_qty] => 2517 [volume] => 106 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 281 [high_price] => 286.7 [low_price] => 280.65 [close_price] => 283.05 [chn_per] => -0.46 [ttl_trd_qty] => 2517 [volume] => 0 ) ) [SAIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 171.66 [close_price] => 171.96 [chn_per] => -0.88 [ttl_trd_qty] => 145242 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 170.39 [close_price] => 171.01 [chn_per] => -1.43 [ttl_trd_qty] => 1620881 [volume] => 1475639 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 170.39 [close_price] => 170.84 [chn_per] => -1.53 [ttl_trd_qty] => 2253042 [volume] => 632161 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 170.39 [close_price] => 170.84 [chn_per] => -1.53 [ttl_trd_qty] => 2253042 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 170 [close_price] => 170.39 [chn_per] => -1.79 [ttl_trd_qty] => 2826733 [volume] => 573691 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 170 [close_price] => 170.72 [chn_per] => -1.6 [ttl_trd_qty] => 3938539 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 170 [close_price] => 170.9 [chn_per] => -1.49 [ttl_trd_qty] => 4157433 [volume] => 218894 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 170 [close_price] => 170.46 [chn_per] => -1.75 [ttl_trd_qty] => 4392481 [volume] => 235048 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 170 [close_price] => 171 [chn_per] => -1.44 [ttl_trd_qty] => 4738906 [volume] => 346425 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 170 [close_price] => 171 [chn_per] => -1.44 [ttl_trd_qty] => 4910167 [volume] => 171261 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 170 [close_price] => 170.81 [chn_per] => -1.54 [ttl_trd_qty] => 5143543 [volume] => 233376 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 170 [close_price] => 170.53 [chn_per] => -1.71 [ttl_trd_qty] => 5376027 [volume] => 232484 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 170 [close_price] => 170.44 [chn_per] => -1.76 [ttl_trd_qty] => 5526123 [volume] => 150096 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 168.62 [close_price] => 168.85 [chn_per] => -2.67 [ttl_trd_qty] => 6761957 [volume] => 1235834 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 168.62 [close_price] => 168.85 [chn_per] => -2.67 [ttl_trd_qty] => 6761957 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 168.25 [close_price] => 168.29 [chn_per] => -3 [ttl_trd_qty] => 7427658 [volume] => 665701 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 167.83 [close_price] => 167.99 [chn_per] => -3.17 [ttl_trd_qty] => 8884232 [volume] => 1456574 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 167.83 [close_price] => 167.98 [chn_per] => -3.18 [ttl_trd_qty] => 9480371 [volume] => 596139 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 167.83 [close_price] => 167.88 [chn_per] => -3.23 [ttl_trd_qty] => 10506361 [volume] => 1025990 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 167.6 [close_price] => 167.73 [chn_per] => -3.32 [ttl_trd_qty] => 10796742 [volume] => 290381 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 167.56 [close_price] => 167.91 [chn_per] => -3.22 [ttl_trd_qty] => 13102987 [volume] => 2306245 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 167.51 [close_price] => 167.86 [chn_per] => -3.25 [ttl_trd_qty] => 13396506 [volume] => 293519 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 167.51 [close_price] => 167.86 [chn_per] => -3.25 [ttl_trd_qty] => 13396506 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 167.38 [close_price] => 167.99 [chn_per] => -3.17 [ttl_trd_qty] => 17153887 [volume] => 3757381 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 173.36 [high_price] => 173.36 [low_price] => 167.38 [close_price] => 167.99 [chn_per] => -3.17 [ttl_trd_qty] => 17153887 [volume] => 0 ) ) [SAILIFE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1246 [high_price] => 1253 [low_price] => 1242.6 [close_price] => 1250.7 [chn_per] => 1.33 [ttl_trd_qty] => 4755 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1246 [high_price] => 1260 [low_price] => 1239 [close_price] => 1242.2 [chn_per] => 0.64 [ttl_trd_qty] => 39002 [volume] => 34247 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1246 [high_price] => 1260 [low_price] => 1236.6 [close_price] => 1240.5 [chn_per] => 0.5 [ttl_trd_qty] => 57697 [volume] => 18695 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1246 [high_price] => 1260 [low_price] => 1230.6 [close_price] => 1236.5 [chn_per] => 0.18 [ttl_trd_qty] => 75326 [volume] => 17629 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1246 [high_price] => 1260 [low_price] => 1226.8 [close_price] => 1228.9 [chn_per] => -0.44 [ttl_trd_qty] => 100027 [volume] => 24701 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1246 [high_price] => 1260 [low_price] => 1226 [close_price] => 1229.9 [chn_per] => -0.36 [ttl_trd_qty] => 117593 [volume] => 17566 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225.1 [close_price] => 1227 [chn_per] => -0.59 [ttl_trd_qty] => 125462 [volume] => 7869 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225.1 [close_price] => 1230.1 [chn_per] => -0.34 [ttl_trd_qty] => 129403 [volume] => 3941 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1229.9 [chn_per] => -0.36 [ttl_trd_qty] => 136774 [volume] => 7371 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1229.9 [chn_per] => -0.36 [ttl_trd_qty] => 136774 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1229.1 [chn_per] => -0.42 [ttl_trd_qty] => 144573 [volume] => 7799 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1229.1 [chn_per] => -0.42 [ttl_trd_qty] => 144573 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1231.7 [chn_per] => -0.21 [ttl_trd_qty] => 154778 [volume] => 10205 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1233.3 [chn_per] => -0.08 [ttl_trd_qty] => 159688 [volume] => 4910 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1235.3 [chn_per] => 0.08 [ttl_trd_qty] => 161670 [volume] => 1982 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1235.3 [chn_per] => 0.08 [ttl_trd_qty] => 161670 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1236.3 [chn_per] => 0.16 [ttl_trd_qty] => 165164 [volume] => 3494 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1236.6 [chn_per] => 0.19 [ttl_trd_qty] => 166541 [volume] => 1377 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1236.4 [chn_per] => 0.17 [ttl_trd_qty] => 170363 [volume] => 3822 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1236.3 [chn_per] => 0.16 [ttl_trd_qty] => 182482 [volume] => 12119 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1237.6 [chn_per] => 0.27 [ttl_trd_qty] => 185354 [volume] => 2872 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1237.6 [chn_per] => 0.27 [ttl_trd_qty] => 185354 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1239.8 [chn_per] => 0.45 [ttl_trd_qty] => 195730 [volume] => 10376 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1239.8 [chn_per] => 0.45 [ttl_trd_qty] => 195730 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1243.6 [chn_per] => 0.75 [ttl_trd_qty] => 223218 [volume] => 27488 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1246 [high_price] => 1260 [low_price] => 1225 [close_price] => 1240 [chn_per] => 0.46 [ttl_trd_qty] => 239038 [volume] => 15820 ) ) [SAKAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 840.5 [high_price] => 843 [low_price] => 840.45 [close_price] => 840.45 [chn_per] => 0.28 [ttl_trd_qty] => 530 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 840.5 [high_price] => 843 [low_price] => 826.35 [close_price] => 830.85 [chn_per] => -0.87 [ttl_trd_qty] => 9596 [volume] => 9066 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 840.5 [high_price] => 843 [low_price] => 826 [close_price] => 826.7 [chn_per] => -1.36 [ttl_trd_qty] => 12310 [volume] => 2714 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 840.5 [high_price] => 843 [low_price] => 826 [close_price] => 826.7 [chn_per] => -1.36 [ttl_trd_qty] => 12310 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 840.5 [high_price] => 843 [low_price] => 822.7 [close_price] => 828 [chn_per] => -1.21 [ttl_trd_qty] => 21054 [volume] => 8744 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 840.5 [high_price] => 843 [low_price] => 822.7 [close_price] => 827.4 [chn_per] => -1.28 [ttl_trd_qty] => 22237 [volume] => 1183 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 840.5 [high_price] => 843 [low_price] => 814.95 [close_price] => 815 [chn_per] => -2.76 [ttl_trd_qty] => 30894 [volume] => 8657 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 840.5 [high_price] => 843 [low_price] => 814.95 [close_price] => 815 [chn_per] => -2.76 [ttl_trd_qty] => 30894 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 840.5 [high_price] => 843 [low_price] => 808.1 [close_price] => 809.4 [chn_per] => -3.42 [ttl_trd_qty] => 42518 [volume] => 11624 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 840.5 [high_price] => 843 [low_price] => 808.1 [close_price] => 809.4 [chn_per] => -3.42 [ttl_trd_qty] => 42518 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 816.75 [chn_per] => -2.55 [ttl_trd_qty] => 52041 [volume] => 9523 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 815.3 [chn_per] => -2.72 [ttl_trd_qty] => 62798 [volume] => 10757 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 813.65 [chn_per] => -2.92 [ttl_trd_qty] => 63535 [volume] => 737 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 818.25 [chn_per] => -2.37 [ttl_trd_qty] => 66149 [volume] => 2614 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 818.6 [chn_per] => -2.33 [ttl_trd_qty] => 66464 [volume] => 315 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 819.55 [chn_per] => -2.21 [ttl_trd_qty] => 68289 [volume] => 1825 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 816.3 [chn_per] => -2.6 [ttl_trd_qty] => 70408 [volume] => 2119 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 816.3 [chn_per] => -2.6 [ttl_trd_qty] => 70408 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 817.45 [chn_per] => -2.46 [ttl_trd_qty] => 72901 [volume] => 2493 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 817.8 [chn_per] => -2.42 [ttl_trd_qty] => 76772 [volume] => 3871 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 817.8 [chn_per] => -2.42 [ttl_trd_qty] => 76772 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 813.45 [chn_per] => -2.94 [ttl_trd_qty] => 88203 [volume] => 11431 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 813.45 [chn_per] => -2.94 [ttl_trd_qty] => 88203 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 816.95 [chn_per] => -2.52 [ttl_trd_qty] => 94839 [volume] => 6636 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 814.25 [chn_per] => -2.85 [ttl_trd_qty] => 97506 [volume] => 2667 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 840.5 [high_price] => 843 [low_price] => 806.2 [close_price] => 814.25 [chn_per] => -2.85 [ttl_trd_qty] => 97506 [volume] => 0 ) ) [SAKHTISUG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 17.19 [high_price] => 17.19 [low_price] => 17.19 [close_price] => 17.19 [chn_per] => 1.3 [ttl_trd_qty] => 41 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 17.19 [high_price] => 17.19 [low_price] => 17.19 [close_price] => 17.19 [chn_per] => 1.3 [ttl_trd_qty] => 41 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.33 [chn_per] => 2.12 [ttl_trd_qty] => 6552 [volume] => 6511 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.25 [chn_per] => 1.65 [ttl_trd_qty] => 12744 [volume] => 6192 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.16 [chn_per] => 1.12 [ttl_trd_qty] => 16647 [volume] => 3903 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.16 [chn_per] => 1.12 [ttl_trd_qty] => 17249 [volume] => 602 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.16 [chn_per] => 1.12 [ttl_trd_qty] => 17249 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.25 [chn_per] => 1.65 [ttl_trd_qty] => 18504 [volume] => 1255 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.16 [chn_per] => 1.12 [ttl_trd_qty] => 34688 [volume] => 16184 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.16 [chn_per] => 1.12 [ttl_trd_qty] => 34688 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.15 [chn_per] => 1.06 [ttl_trd_qty] => 37699 [volume] => 3011 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.15 [chn_per] => 1.06 [ttl_trd_qty] => 37874 [volume] => 175 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.09 [chn_per] => 0.71 [ttl_trd_qty] => 40168 [volume] => 2294 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.14 [chn_per] => 1 [ttl_trd_qty] => 41952 [volume] => 1784 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.14 [chn_per] => 1 [ttl_trd_qty] => 42956 [volume] => 1004 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.15 [chn_per] => 1.06 [ttl_trd_qty] => 45032 [volume] => 2076 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.13 [chn_per] => 0.94 [ttl_trd_qty] => 48771 [volume] => 3739 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.13 [chn_per] => 0.94 [ttl_trd_qty] => 48771 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.14 [chn_per] => 1 [ttl_trd_qty] => 48794 [volume] => 23 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.14 [chn_per] => 1 [ttl_trd_qty] => 48794 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.07 [chn_per] => 0.59 [ttl_trd_qty] => 49948 [volume] => 1154 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.07 [chn_per] => 0.59 [ttl_trd_qty] => 53365 [volume] => 3417 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.01 [chn_per] => 0.24 [ttl_trd_qty] => 56254 [volume] => 2889 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.01 [chn_per] => 0.24 [ttl_trd_qty] => 56254 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 17 [close_price] => 17.08 [chn_per] => 0.65 [ttl_trd_qty] => 57028 [volume] => 774 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 17.19 [high_price] => 17.34 [low_price] => 16.75 [close_price] => 17 [chn_per] => 0.18 [ttl_trd_qty] => 69347 [volume] => 12319 ) ) [SAKSOFT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 210 [close_price] => 216.36 [chn_per] => 4.67 [ttl_trd_qty] => 2140962 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 209.02 [close_price] => 210.38 [chn_per] => 1.78 [ttl_trd_qty] => 12229206 [volume] => 10088244 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 209.02 [close_price] => 215.04 [chn_per] => 4.03 [ttl_trd_qty] => 20296956 [volume] => 8067750 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 209.02 [close_price] => 213.82 [chn_per] => 3.44 [ttl_trd_qty] => 24127017 [volume] => 3830061 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 209.02 [close_price] => 210.8 [chn_per] => 1.98 [ttl_trd_qty] => 28336722 [volume] => 4209705 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 209.02 [close_price] => 211.8 [chn_per] => 2.46 [ttl_trd_qty] => 30820577 [volume] => 2483855 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 209.02 [close_price] => 211.11 [chn_per] => 2.13 [ttl_trd_qty] => 32208387 [volume] => 1387810 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 209.02 [close_price] => 213.16 [chn_per] => 3.12 [ttl_trd_qty] => 33777960 [volume] => 1569573 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 209.02 [close_price] => 211.72 [chn_per] => 2.42 [ttl_trd_qty] => 34890419 [volume] => 1112459 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 209.02 [close_price] => 211.72 [chn_per] => 2.42 [ttl_trd_qty] => 34890419 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 209.02 [close_price] => 210.16 [chn_per] => 1.67 [ttl_trd_qty] => 37165754 [volume] => 2275335 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 209.02 [close_price] => 210.16 [chn_per] => 1.67 [ttl_trd_qty] => 37165754 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 207.2 [close_price] => 207.6 [chn_per] => 0.43 [ttl_trd_qty] => 41037990 [volume] => 3872236 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 207.2 [close_price] => 209.56 [chn_per] => 1.38 [ttl_trd_qty] => 42789777 [volume] => 1751787 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 207.2 [close_price] => 209.28 [chn_per] => 1.24 [ttl_trd_qty] => 43141843 [volume] => 352066 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 207.2 [close_price] => 209.28 [chn_per] => 1.24 [ttl_trd_qty] => 43141843 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 205.33 [close_price] => 208.05 [chn_per] => 0.65 [ttl_trd_qty] => 46308404 [volume] => 3166561 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 205.33 [close_price] => 207.12 [chn_per] => 0.2 [ttl_trd_qty] => 47770021 [volume] => 1461617 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 205.33 [close_price] => 206.6 [chn_per] => -0.05 [ttl_trd_qty] => 48995172 [volume] => 1225151 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 205.33 [close_price] => 206.79 [chn_per] => 0.04 [ttl_trd_qty] => 49577787 [volume] => 582615 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 205.33 [close_price] => 207.56 [chn_per] => 0.41 [ttl_trd_qty] => 50490964 [volume] => 913177 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 205.33 [close_price] => 207.56 [chn_per] => 0.41 [ttl_trd_qty] => 50490964 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 205.33 [close_price] => 209.05 [chn_per] => 1.13 [ttl_trd_qty] => 53802382 [volume] => 3311418 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 205.33 [close_price] => 209.05 [chn_per] => 1.13 [ttl_trd_qty] => 53802382 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 201.83 [close_price] => 202.44 [chn_per] => -2.07 [ttl_trd_qty] => 57856818 [volume] => 4054436 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 210.84 [high_price] => 217.33 [low_price] => 186.04 [close_price] => 186.04 [chn_per] => -10 [ttl_trd_qty] => 64752764 [volume] => 6895946 ) ) [SAKUMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1.82 [high_price] => 1.82 [low_price] => 1.81 [close_price] => 1.81 [chn_per] => 0 [ttl_trd_qty] => 4856 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.81 [close_price] => 1.86 [chn_per] => 2.76 [ttl_trd_qty] => 137856 [volume] => 133000 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.81 [close_price] => 1.86 [chn_per] => 2.76 [ttl_trd_qty] => 137856 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.81 [close_price] => 1.86 [chn_per] => 2.76 [ttl_trd_qty] => 253554 [volume] => 115698 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.82 [chn_per] => 0.55 [ttl_trd_qty] => 317664 [volume] => 64110 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.82 [chn_per] => 0.55 [ttl_trd_qty] => 350971 [volume] => 33307 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.82 [chn_per] => 0.55 [ttl_trd_qty] => 350971 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.85 [chn_per] => 2.21 [ttl_trd_qty] => 373232 [volume] => 22261 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.85 [chn_per] => 2.21 [ttl_trd_qty] => 373232 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.84 [chn_per] => 1.66 [ttl_trd_qty] => 381276 [volume] => 8044 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.82 [chn_per] => 0.55 [ttl_trd_qty] => 410074 [volume] => 28798 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.85 [chn_per] => 2.21 [ttl_trd_qty] => 412782 [volume] => 2708 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.84 [chn_per] => 1.66 [ttl_trd_qty] => 448969 [volume] => 36187 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.84 [chn_per] => 1.66 [ttl_trd_qty] => 460115 [volume] => 11146 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.84 [chn_per] => 1.66 [ttl_trd_qty] => 460115 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.81 [chn_per] => 0 [ttl_trd_qty] => 485756 [volume] => 25641 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.82 [chn_per] => 0.55 [ttl_trd_qty] => 522642 [volume] => 36886 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.82 [chn_per] => 0.55 [ttl_trd_qty] => 540216 [volume] => 17574 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.81 [chn_per] => 0 [ttl_trd_qty] => 556007 [volume] => 15791 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.81 [chn_per] => 0 [ttl_trd_qty] => 556007 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.85 [chn_per] => 2.21 [ttl_trd_qty] => 640911 [volume] => 84904 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.85 [chn_per] => 2.21 [ttl_trd_qty] => 640911 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.85 [chn_per] => 2.21 [ttl_trd_qty] => 647591 [volume] => 6680 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.85 [chn_per] => 2.21 [ttl_trd_qty] => 657960 [volume] => 10369 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.85 [chn_per] => 2.21 [ttl_trd_qty] => 668808 [volume] => 10848 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1.82 [high_price] => 1.86 [low_price] => 1.8 [close_price] => 1.85 [chn_per] => 2.21 [ttl_trd_qty] => 680551 [volume] => 11743 ) ) [SALASAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6 [high_price] => 6.01 [low_price] => 5.98 [close_price] => 6 [chn_per] => 1.35 [ttl_trd_qty] => 38432 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6 [high_price] => 6.09 [low_price] => 5.97 [close_price] => 6.08 [chn_per] => 2.7 [ttl_trd_qty] => 740781 [volume] => 702349 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6 [high_price] => 6.15 [low_price] => 5.97 [close_price] => 6.13 [chn_per] => 3.55 [ttl_trd_qty] => 1652995 [volume] => 912214 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6 [high_price] => 6.17 [low_price] => 5.97 [close_price] => 6.16 [chn_per] => 4.05 [ttl_trd_qty] => 2316498 [volume] => 663503 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6 [high_price] => 6.25 [low_price] => 5.97 [close_price] => 6.24 [chn_per] => 5.41 [ttl_trd_qty] => 3152883 [volume] => 836385 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.21 [chn_per] => 4.9 [ttl_trd_qty] => 3920405 [volume] => 767522 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.23 [chn_per] => 5.24 [ttl_trd_qty] => 4041461 [volume] => 121056 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.24 [chn_per] => 5.41 [ttl_trd_qty] => 4173340 [volume] => 131879 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.27 [chn_per] => 5.91 [ttl_trd_qty] => 4417476 [volume] => 244136 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.27 [chn_per] => 5.91 [ttl_trd_qty] => 4417476 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.24 [chn_per] => 5.41 [ttl_trd_qty] => 4690359 [volume] => 272883 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.24 [chn_per] => 5.41 [ttl_trd_qty] => 4690359 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.22 [chn_per] => 5.07 [ttl_trd_qty] => 4916594 [volume] => 226235 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.21 [chn_per] => 4.9 [ttl_trd_qty] => 5019001 [volume] => 102407 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.23 [chn_per] => 5.24 [ttl_trd_qty] => 5082039 [volume] => 63038 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.23 [chn_per] => 5.24 [ttl_trd_qty] => 5082039 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.25 [chn_per] => 5.57 [ttl_trd_qty] => 5253521 [volume] => 171482 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.23 [chn_per] => 5.24 [ttl_trd_qty] => 5294524 [volume] => 41003 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.24 [chn_per] => 5.41 [ttl_trd_qty] => 5329089 [volume] => 34565 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.24 [chn_per] => 5.41 [ttl_trd_qty] => 5480751 [volume] => 151662 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.23 [chn_per] => 5.24 [ttl_trd_qty] => 5568643 [volume] => 87892 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.23 [chn_per] => 5.24 [ttl_trd_qty] => 5568643 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.21 [chn_per] => 4.9 [ttl_trd_qty] => 5766169 [volume] => 197526 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.21 [chn_per] => 4.9 [ttl_trd_qty] => 5766169 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.22 [chn_per] => 5.07 [ttl_trd_qty] => 6457586 [volume] => 691417 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6 [high_price] => 6.3 [low_price] => 5.97 [close_price] => 6.25 [chn_per] => 5.57 [ttl_trd_qty] => 6961430 [volume] => 503844 ) ) [SALZERELEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 640 [high_price] => 640.2 [low_price] => 636.35 [close_price] => 636.65 [chn_per] => -0.03 [ttl_trd_qty] => 377 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 643.1 [chn_per] => 0.98 [ttl_trd_qty] => 2234 [volume] => 1857 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 643.1 [chn_per] => 0.98 [ttl_trd_qty] => 2234 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 638.1 [chn_per] => 0.2 [ttl_trd_qty] => 5165 [volume] => 2931 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 639.95 [chn_per] => 0.49 [ttl_trd_qty] => 5996 [volume] => 831 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 638.9 [chn_per] => 0.32 [ttl_trd_qty] => 7616 [volume] => 1620 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 637.55 [chn_per] => 0.11 [ttl_trd_qty] => 9163 [volume] => 1547 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 642 [chn_per] => 0.81 [ttl_trd_qty] => 9982 [volume] => 819 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 642 [chn_per] => 0.81 [ttl_trd_qty] => 9982 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 641.7 [chn_per] => 0.76 [ttl_trd_qty] => 11402 [volume] => 1420 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 644.35 [chn_per] => 1.18 [ttl_trd_qty] => 12895 [volume] => 1493 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 642.05 [chn_per] => 0.82 [ttl_trd_qty] => 12998 [volume] => 103 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 641.95 [chn_per] => 0.8 [ttl_trd_qty] => 13621 [volume] => 623 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 638 [chn_per] => 0.18 [ttl_trd_qty] => 14601 [volume] => 980 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 640 [high_price] => 647.9 [low_price] => 636.35 [close_price] => 638 [chn_per] => 0.18 [ttl_trd_qty] => 14601 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 640 [high_price] => 647.9 [low_price] => 634.2 [close_price] => 634.25 [chn_per] => -0.41 [ttl_trd_qty] => 16294 [volume] => 1693 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 640 [high_price] => 647.9 [low_price] => 634.2 [close_price] => 634.25 [chn_per] => -0.41 [ttl_trd_qty] => 16294 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 640 [high_price] => 647.9 [low_price] => 632 [close_price] => 635 [chn_per] => -0.29 [ttl_trd_qty] => 19496 [volume] => 3202 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 640 [high_price] => 647.9 [low_price] => 632 [close_price] => 635 [chn_per] => -0.29 [ttl_trd_qty] => 19496 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 640 [high_price] => 647.9 [low_price] => 632 [close_price] => 633 [chn_per] => -0.6 [ttl_trd_qty] => 21402 [volume] => 1906 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 640 [high_price] => 647.9 [low_price] => 632 [close_price] => 633.8 [chn_per] => -0.48 [ttl_trd_qty] => 21583 [volume] => 181 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 640 [high_price] => 647.9 [low_price] => 632 [close_price] => 634.2 [chn_per] => -0.42 [ttl_trd_qty] => 21603 [volume] => 20 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 640 [high_price] => 647.9 [low_price] => 630.5 [close_price] => 631.5 [chn_per] => -0.84 [ttl_trd_qty] => 27582 [volume] => 5979 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 640 [high_price] => 647.9 [low_price] => 629 [close_price] => 630.55 [chn_per] => -0.99 [ttl_trd_qty] => 30112 [volume] => 2530 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 640 [high_price] => 647.9 [low_price] => 629 [close_price] => 630.6 [chn_per] => -0.98 [ttl_trd_qty] => 30394 [volume] => 282 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 640 [high_price] => 647.9 [low_price] => 627 [close_price] => 630 [chn_per] => -1.08 [ttl_trd_qty] => 34334 [volume] => 3940 ) ) [SAMBHV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 108.12 [high_price] => 111 [low_price] => 108.12 [close_price] => 109.77 [chn_per] => 1.21 [ttl_trd_qty] => 12916 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 108.12 [high_price] => 111 [low_price] => 108.12 [close_price] => 109.18 [chn_per] => 0.66 [ttl_trd_qty] => 95653 [volume] => 82737 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 108.12 [high_price] => 111 [low_price] => 108.12 [close_price] => 109.18 [chn_per] => 0.66 [ttl_trd_qty] => 95653 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 108.12 [high_price] => 111 [low_price] => 108.12 [close_price] => 110.29 [chn_per] => 1.69 [ttl_trd_qty] => 179697 [volume] => 84044 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 108.12 [high_price] => 111 [low_price] => 108.12 [close_price] => 110.27 [chn_per] => 1.67 [ttl_trd_qty] => 196289 [volume] => 16592 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 108.12 [high_price] => 111 [low_price] => 108.12 [close_price] => 110.45 [chn_per] => 1.83 [ttl_trd_qty] => 233410 [volume] => 37121 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 108.12 [high_price] => 111 [low_price] => 108.12 [close_price] => 110.45 [chn_per] => 1.83 [ttl_trd_qty] => 233410 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 108.12 [high_price] => 111 [low_price] => 108.12 [close_price] => 110.21 [chn_per] => 1.61 [ttl_trd_qty] => 284383 [volume] => 50973 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 108.12 [high_price] => 111 [low_price] => 108.12 [close_price] => 110.21 [chn_per] => 1.61 [ttl_trd_qty] => 284383 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 111.1 [chn_per] => 2.43 [ttl_trd_qty] => 361127 [volume] => 76744 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 110.48 [chn_per] => 1.86 [ttl_trd_qty] => 373665 [volume] => 12538 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 110.31 [chn_per] => 1.71 [ttl_trd_qty] => 391967 [volume] => 18302 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 110.26 [chn_per] => 1.66 [ttl_trd_qty] => 412688 [volume] => 20721 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 110.01 [chn_per] => 1.43 [ttl_trd_qty] => 436151 [volume] => 23463 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 110.01 [chn_per] => 1.43 [ttl_trd_qty] => 436151 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 110.65 [chn_per] => 2.02 [ttl_trd_qty] => 485136 [volume] => 48985 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 110.33 [chn_per] => 1.72 [ttl_trd_qty] => 492939 [volume] => 7803 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 110.02 [chn_per] => 1.44 [ttl_trd_qty] => 505879 [volume] => 12940 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 109.89 [chn_per] => 1.32 [ttl_trd_qty] => 534595 [volume] => 28716 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 109.89 [chn_per] => 1.32 [ttl_trd_qty] => 534595 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 110.12 [chn_per] => 1.53 [ttl_trd_qty] => 552790 [volume] => 18195 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 110.12 [chn_per] => 1.53 [ttl_trd_qty] => 552790 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 109.35 [chn_per] => 0.82 [ttl_trd_qty] => 601342 [volume] => 48552 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 109.23 [chn_per] => 0.71 [ttl_trd_qty] => 611638 [volume] => 10296 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 109.54 [chn_per] => 1 [ttl_trd_qty] => 630835 [volume] => 19197 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 108.12 [high_price] => 111.47 [low_price] => 108.12 [close_price] => 109.8 [chn_per] => 1.24 [ttl_trd_qty] => 649778 [volume] => 18943 ) ) [SAMHI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 174.3 [close_price] => 176.07 [chn_per] => 0.75 [ttl_trd_qty] => 17076 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 174.3 [close_price] => 174.71 [chn_per] => -0.03 [ttl_trd_qty] => 53270 [volume] => 36194 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 174.28 [close_price] => 174.58 [chn_per] => -0.1 [ttl_trd_qty] => 76056 [volume] => 22786 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 174.28 [close_price] => 174.58 [chn_per] => -0.1 [ttl_trd_qty] => 76056 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 174.28 [close_price] => 176.1 [chn_per] => 0.77 [ttl_trd_qty] => 130219 [volume] => 54163 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 174.28 [close_price] => 175.31 [chn_per] => 0.31 [ttl_trd_qty] => 141829 [volume] => 11610 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 174 [close_price] => 174.04 [chn_per] => -0.41 [ttl_trd_qty] => 169177 [volume] => 27348 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 174 [close_price] => 174.71 [chn_per] => -0.03 [ttl_trd_qty] => 180438 [volume] => 11261 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 174 [close_price] => 174.5 [chn_per] => -0.15 [ttl_trd_qty] => 190322 [volume] => 9884 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 174 [close_price] => 174.5 [chn_per] => -0.15 [ttl_trd_qty] => 190322 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.83 [close_price] => 174.31 [chn_per] => -0.26 [ttl_trd_qty] => 221775 [volume] => 31453 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.83 [close_price] => 174 [chn_per] => -0.43 [ttl_trd_qty] => 240761 [volume] => 18986 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.26 [close_price] => 173.84 [chn_per] => -0.53 [ttl_trd_qty] => 261453 [volume] => 20692 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.26 [close_price] => 173.61 [chn_per] => -0.66 [ttl_trd_qty] => 277272 [volume] => 15819 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.26 [close_price] => 173.61 [chn_per] => -0.66 [ttl_trd_qty] => 277272 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.26 [close_price] => 173.77 [chn_per] => -0.57 [ttl_trd_qty] => 291086 [volume] => 13814 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.26 [close_price] => 173.8 [chn_per] => -0.55 [ttl_trd_qty] => 296068 [volume] => 4982 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.26 [close_price] => 173.8 [chn_per] => -0.55 [ttl_trd_qty] => 296068 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.11 [close_price] => 173.79 [chn_per] => -0.56 [ttl_trd_qty] => 330731 [volume] => 34663 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.11 [close_price] => 173.86 [chn_per] => -0.51 [ttl_trd_qty] => 335446 [volume] => 4715 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.11 [close_price] => 173.64 [chn_per] => -0.64 [ttl_trd_qty] => 352558 [volume] => 17112 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.11 [close_price] => 173.46 [chn_per] => -0.74 [ttl_trd_qty] => 362526 [volume] => 9968 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 173.11 [close_price] => 173.46 [chn_per] => -0.74 [ttl_trd_qty] => 362526 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 172.52 [close_price] => 173.4 [chn_per] => -0.78 [ttl_trd_qty] => 388093 [volume] => 25567 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 172.52 [close_price] => 173.8 [chn_per] => -0.55 [ttl_trd_qty] => 434240 [volume] => 46147 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 174.3 [high_price] => 177.12 [low_price] => 172.52 [close_price] => 173.8 [chn_per] => -0.55 [ttl_trd_qty] => 434240 [volume] => 0 ) ) [SAMMAANCAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 175.01 [high_price] => 176 [low_price] => 174.6 [close_price] => 175.3 [chn_per] => 0.97 [ttl_trd_qty] => 304245 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 175.01 [high_price] => 181.7 [low_price] => 174.6 [close_price] => 179.77 [chn_per] => 3.54 [ttl_trd_qty] => 6187636 [volume] => 5883391 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 175.01 [high_price] => 181.7 [low_price] => 174.6 [close_price] => 179.77 [chn_per] => 3.54 [ttl_trd_qty] => 6187636 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 180.55 [chn_per] => 3.99 [ttl_trd_qty] => 11424202 [volume] => 5236566 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 177.39 [chn_per] => 2.17 [ttl_trd_qty] => 14383228 [volume] => 2959026 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 178.14 [chn_per] => 2.6 [ttl_trd_qty] => 14893556 [volume] => 510328 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 178.43 [chn_per] => 2.77 [ttl_trd_qty] => 15186718 [volume] => 293162 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 178.45 [chn_per] => 2.78 [ttl_trd_qty] => 15332389 [volume] => 145671 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 178.45 [chn_per] => 2.78 [ttl_trd_qty] => 15332389 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 178.75 [chn_per] => 2.95 [ttl_trd_qty] => 15947999 [volume] => 615610 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 178.4 [chn_per] => 2.75 [ttl_trd_qty] => 16157566 [volume] => 209567 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 178.14 [chn_per] => 2.6 [ttl_trd_qty] => 16275306 [volume] => 117740 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 178.45 [chn_per] => 2.78 [ttl_trd_qty] => 16445890 [volume] => 170584 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 177.61 [chn_per] => 2.3 [ttl_trd_qty] => 16910810 [volume] => 464920 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 177.61 [chn_per] => 2.3 [ttl_trd_qty] => 16910810 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 177.45 [chn_per] => 2.21 [ttl_trd_qty] => 17787405 [volume] => 876595 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 177.45 [chn_per] => 2.21 [ttl_trd_qty] => 17787405 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 176.7 [chn_per] => 1.77 [ttl_trd_qty] => 18099710 [volume] => 312305 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 176.7 [chn_per] => 1.77 [ttl_trd_qty] => 18099710 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 177.26 [chn_per] => 2.1 [ttl_trd_qty] => 18433686 [volume] => 333976 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 177.25 [chn_per] => 2.09 [ttl_trd_qty] => 18638667 [volume] => 204981 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 177.45 [chn_per] => 2.21 [ttl_trd_qty] => 18713329 [volume] => 74662 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 177.52 [chn_per] => 2.25 [ttl_trd_qty] => 19076690 [volume] => 363361 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 177.01 [chn_per] => 1.95 [ttl_trd_qty] => 19671587 [volume] => 594897 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 176.5 [chn_per] => 1.66 [ttl_trd_qty] => 20616697 [volume] => 945110 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 175.01 [high_price] => 182.9 [low_price] => 174.6 [close_price] => 176.2 [chn_per] => 1.49 [ttl_trd_qty] => 22344166 [volume] => 1727469 ) ) [SANATHAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 454 [high_price] => 454 [low_price] => 446.3 [close_price] => 446.3 [chn_per] => 0 [ttl_trd_qty] => 19 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 454 [high_price] => 454 [low_price] => 446.3 [close_price] => 446.3 [chn_per] => 0 [ttl_trd_qty] => 19 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 454 [high_price] => 454 [low_price] => 440.55 [close_price] => 443.15 [chn_per] => -0.71 [ttl_trd_qty] => 6834 [volume] => 6815 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 454 [high_price] => 454 [low_price] => 440.55 [close_price] => 443.15 [chn_per] => -0.71 [ttl_trd_qty] => 6834 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 454 [high_price] => 454 [low_price] => 440.55 [close_price] => 442.45 [chn_per] => -0.86 [ttl_trd_qty] => 7096 [volume] => 262 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 454 [high_price] => 454 [low_price] => 440.55 [close_price] => 444.2 [chn_per] => -0.47 [ttl_trd_qty] => 7638 [volume] => 542 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 454 [high_price] => 454 [low_price] => 440.55 [close_price] => 442.9 [chn_per] => -0.76 [ttl_trd_qty] => 7865 [volume] => 227 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 454 [high_price] => 454 [low_price] => 440.55 [close_price] => 443.2 [chn_per] => -0.69 [ttl_trd_qty] => 7894 [volume] => 29 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 454 [high_price] => 454 [low_price] => 440 [close_price] => 442.4 [chn_per] => -0.87 [ttl_trd_qty] => 8788 [volume] => 894 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 454 [high_price] => 454 [low_price] => 440 [close_price] => 440.95 [chn_per] => -1.2 [ttl_trd_qty] => 9461 [volume] => 673 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 454 [high_price] => 454 [low_price] => 440 [close_price] => 443.1 [chn_per] => -0.72 [ttl_trd_qty] => 9538 [volume] => 77 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 454 [high_price] => 454 [low_price] => 440 [close_price] => 443.1 [chn_per] => -0.72 [ttl_trd_qty] => 9538 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 454 [high_price] => 454 [low_price] => 440 [close_price] => 443.2 [chn_per] => -0.69 [ttl_trd_qty] => 9543 [volume] => 5 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 454 [high_price] => 454 [low_price] => 440 [close_price] => 442 [chn_per] => -0.96 [ttl_trd_qty] => 9618 [volume] => 75 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 454 [high_price] => 454 [low_price] => 440 [close_price] => 442 [chn_per] => -0.96 [ttl_trd_qty] => 9618 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 454 [high_price] => 454 [low_price] => 440 [close_price] => 442.55 [chn_per] => -0.84 [ttl_trd_qty] => 9903 [volume] => 285 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 454 [high_price] => 454 [low_price] => 440 [close_price] => 442.55 [chn_per] => -0.84 [ttl_trd_qty] => 9903 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 454 [high_price] => 454 [low_price] => 437.8 [close_price] => 437.8 [chn_per] => -1.9 [ttl_trd_qty] => 11525 [volume] => 1622 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 454 [high_price] => 454 [low_price] => 437.8 [close_price] => 438.05 [chn_per] => -1.85 [ttl_trd_qty] => 11561 [volume] => 36 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 454 [high_price] => 454 [low_price] => 436.15 [close_price] => 437.9 [chn_per] => -1.88 [ttl_trd_qty] => 12220 [volume] => 659 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 454 [high_price] => 454 [low_price] => 436.15 [close_price] => 447.65 [chn_per] => 0.3 [ttl_trd_qty] => 18726 [volume] => 6506 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 454 [high_price] => 454 [low_price] => 436.15 [close_price] => 447.65 [chn_per] => 0.3 [ttl_trd_qty] => 18726 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 454 [high_price] => 454 [low_price] => 436.15 [close_price] => 446 [chn_per] => -0.07 [ttl_trd_qty] => 20018 [volume] => 1292 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 454 [high_price] => 454 [low_price] => 436.15 [close_price] => 446.1 [chn_per] => -0.04 [ttl_trd_qty] => 22524 [volume] => 2506 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 454 [high_price] => 454 [low_price] => 436.15 [close_price] => 442.95 [chn_per] => -0.75 [ttl_trd_qty] => 24716 [volume] => 2192 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 454 [high_price] => 454 [low_price] => 436.15 [close_price] => 440.1 [chn_per] => -1.39 [ttl_trd_qty] => 25677 [volume] => 961 ) ) [SANDESH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 990.1 [chn_per] => -0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 990.1 [chn_per] => -0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 990.1 [chn_per] => -0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 990.1 [chn_per] => -0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 990.1 [chn_per] => -0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 990.1 [chn_per] => -0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 990.1 [chn_per] => -0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 990.4 [high_price] => 990.4 [low_price] => 990.4 [close_price] => 990.4 [chn_per] => 0.01 [ttl_trd_qty] => 1 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 990.4 [high_price] => 990.4 [low_price] => 990.4 [close_price] => 990.4 [chn_per] => 0.01 [ttl_trd_qty] => 1 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 990.4 [high_price] => 990.4 [low_price] => 990.4 [close_price] => 990.4 [chn_per] => 0.01 [ttl_trd_qty] => 1 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 990.4 [high_price] => 990.4 [low_price] => 990.4 [close_price] => 990.4 [chn_per] => 0.01 [ttl_trd_qty] => 1 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 990.4 [high_price] => 990.4 [low_price] => 990.4 [close_price] => 990.4 [chn_per] => 0.01 [ttl_trd_qty] => 1 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 990.4 [high_price] => 990.4 [low_price] => 990.4 [close_price] => 990.4 [chn_per] => 0.01 [ttl_trd_qty] => 1 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 988 [close_price] => 988 [chn_per] => -0.23 [ttl_trd_qty] => 55 [volume] => 54 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 988 [close_price] => 988 [chn_per] => -0.23 [ttl_trd_qty] => 55 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 988 [close_price] => 988 [chn_per] => -0.23 [ttl_trd_qty] => 55 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 988 [close_price] => 988 [chn_per] => -0.23 [ttl_trd_qty] => 55 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 988 [close_price] => 988 [chn_per] => -0.23 [ttl_trd_qty] => 55 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 988 [close_price] => 988 [chn_per] => -0.23 [ttl_trd_qty] => 55 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 988 [close_price] => 988 [chn_per] => -0.23 [ttl_trd_qty] => 55 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 988 [close_price] => 988 [chn_per] => -0.23 [ttl_trd_qty] => 100 [volume] => 45 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 988 [close_price] => 988 [chn_per] => -0.23 [ttl_trd_qty] => 100 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 988 [close_price] => 1008.4 [chn_per] => 1.83 [ttl_trd_qty] => 106 [volume] => 6 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 988 [close_price] => 1008.4 [chn_per] => 1.83 [ttl_trd_qty] => 106 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 988 [close_price] => 992.7 [chn_per] => 0.24 [ttl_trd_qty] => 107 [volume] => 1 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 990.4 [high_price] => 1009.4 [low_price] => 974.6 [close_price] => 974.6 [chn_per] => -1.59 [ttl_trd_qty] => 170 [volume] => 63 ) ) [SANDHAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 723 [high_price] => 723 [low_price] => 716.9 [close_price] => 718.35 [chn_per] => 0.2 [ttl_trd_qty] => 4376 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 723 [high_price] => 723 [low_price] => 711.55 [close_price] => 720 [chn_per] => 0.43 [ttl_trd_qty] => 43073 [volume] => 38697 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 723 [high_price] => 723 [low_price] => 711.55 [close_price] => 717.15 [chn_per] => 0.03 [ttl_trd_qty] => 59767 [volume] => 16694 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 723 [high_price] => 723 [low_price] => 711.55 [close_price] => 716.15 [chn_per] => -0.1 [ttl_trd_qty] => 67960 [volume] => 8193 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 723 [high_price] => 723 [low_price] => 711.55 [close_price] => 721 [chn_per] => 0.57 [ttl_trd_qty] => 90769 [volume] => 22809 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 723 [high_price] => 723 [low_price] => 711.55 [close_price] => 715 [chn_per] => -0.27 [ttl_trd_qty] => 99078 [volume] => 8309 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 723 [high_price] => 723 [low_price] => 711.55 [close_price] => 715.55 [chn_per] => -0.19 [ttl_trd_qty] => 102958 [volume] => 3880 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 723 [high_price] => 723 [low_price] => 711.55 [close_price] => 717.2 [chn_per] => 0.04 [ttl_trd_qty] => 106794 [volume] => 3836 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 723 [high_price] => 723 [low_price] => 711.55 [close_price] => 715.65 [chn_per] => -0.17 [ttl_trd_qty] => 108079 [volume] => 1285 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 723 [high_price] => 723 [low_price] => 711.55 [close_price] => 715.65 [chn_per] => -0.17 [ttl_trd_qty] => 108079 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 723 [high_price] => 723 [low_price] => 708.2 [close_price] => 709.3 [chn_per] => -1.06 [ttl_trd_qty] => 118595 [volume] => 10516 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 723 [high_price] => 723 [low_price] => 708.2 [close_price] => 709.3 [chn_per] => -1.06 [ttl_trd_qty] => 118595 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 723 [high_price] => 723 [low_price] => 706.3 [close_price] => 709 [chn_per] => -1.1 [ttl_trd_qty] => 125275 [volume] => 6680 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 723 [high_price] => 723 [low_price] => 706.15 [close_price] => 708.35 [chn_per] => -1.19 [ttl_trd_qty] => 128343 [volume] => 3068 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 723 [high_price] => 723 [low_price] => 706.15 [close_price] => 707.9 [chn_per] => -1.26 [ttl_trd_qty] => 129266 [volume] => 923 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 723 [high_price] => 723 [low_price] => 706.15 [close_price] => 707.9 [chn_per] => -1.26 [ttl_trd_qty] => 129266 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 723 [high_price] => 723 [low_price] => 705.05 [close_price] => 705.2 [chn_per] => -1.63 [ttl_trd_qty] => 135124 [volume] => 5858 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 723 [high_price] => 723 [low_price] => 705.05 [close_price] => 706 [chn_per] => -1.52 [ttl_trd_qty] => 138512 [volume] => 3388 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 723 [high_price] => 723 [low_price] => 704 [close_price] => 705.05 [chn_per] => -1.65 [ttl_trd_qty] => 141645 [volume] => 3133 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 723 [high_price] => 723 [low_price] => 702.2 [close_price] => 703.05 [chn_per] => -1.93 [ttl_trd_qty] => 143668 [volume] => 2023 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 723 [high_price] => 723 [low_price] => 702.2 [close_price] => 706.5 [chn_per] => -1.45 [ttl_trd_qty] => 145509 [volume] => 1841 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 723 [high_price] => 723 [low_price] => 702.2 [close_price] => 706.5 [chn_per] => -1.45 [ttl_trd_qty] => 145509 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 723 [high_price] => 723 [low_price] => 702.2 [close_price] => 706.6 [chn_per] => -1.44 [ttl_trd_qty] => 153196 [volume] => 7687 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 723 [high_price] => 723 [low_price] => 702.2 [close_price] => 706.6 [chn_per] => -1.44 [ttl_trd_qty] => 153196 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 723 [high_price] => 723 [low_price] => 702.2 [close_price] => 710 [chn_per] => -0.96 [ttl_trd_qty] => 166625 [volume] => 13429 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 723 [high_price] => 723 [low_price] => 702.2 [close_price] => 705.95 [chn_per] => -1.53 [ttl_trd_qty] => 188348 [volume] => 21723 ) ) [SANDUMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 202.95 [high_price] => 202.95 [low_price] => 202.95 [close_price] => 202.95 [chn_per] => 0.05 [ttl_trd_qty] => 1049 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 202.95 [high_price] => 205.85 [low_price] => 202.95 [close_price] => 204.46 [chn_per] => 0.79 [ttl_trd_qty] => 57209 [volume] => 56160 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 202.95 [high_price] => 205.85 [low_price] => 202.95 [close_price] => 203.94 [chn_per] => 0.54 [ttl_trd_qty] => 94516 [volume] => 37307 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 202.95 [high_price] => 206.26 [low_price] => 202.95 [close_price] => 206.01 [chn_per] => 1.56 [ttl_trd_qty] => 169388 [volume] => 74872 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 202.95 [high_price] => 206.26 [low_price] => 202.95 [close_price] => 205.83 [chn_per] => 1.47 [ttl_trd_qty] => 225472 [volume] => 56084 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 202.95 [high_price] => 206.86 [low_price] => 202.95 [close_price] => 206.23 [chn_per] => 1.67 [ttl_trd_qty] => 255084 [volume] => 29612 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 202.95 [high_price] => 206.86 [low_price] => 202.95 [close_price] => 206.04 [chn_per] => 1.57 [ttl_trd_qty] => 262438 [volume] => 7354 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 202.95 [high_price] => 206.86 [low_price] => 202.95 [close_price] => 206.04 [chn_per] => 1.57 [ttl_trd_qty] => 262438 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 202.95 [high_price] => 207.35 [low_price] => 202.95 [close_price] => 206.99 [chn_per] => 2.04 [ttl_trd_qty] => 282848 [volume] => 20410 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 202.95 [high_price] => 207.35 [low_price] => 202.95 [close_price] => 206.39 [chn_per] => 1.75 [ttl_trd_qty] => 291367 [volume] => 8519 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 202.95 [high_price] => 207.35 [low_price] => 202.95 [close_price] => 206.45 [chn_per] => 1.77 [ttl_trd_qty] => 410581 [volume] => 119214 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 202.95 [high_price] => 207.35 [low_price] => 202.95 [close_price] => 205.95 [chn_per] => 1.53 [ttl_trd_qty] => 723542 [volume] => 312961 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 202.95 [high_price] => 207.35 [low_price] => 202.95 [close_price] => 205.75 [chn_per] => 1.43 [ttl_trd_qty] => 729014 [volume] => 5472 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 202.95 [high_price] => 207.35 [low_price] => 202.95 [close_price] => 206 [chn_per] => 1.55 [ttl_trd_qty] => 762816 [volume] => 33802 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 202.95 [high_price] => 207.35 [low_price] => 202.95 [close_price] => 206.02 [chn_per] => 1.56 [ttl_trd_qty] => 770516 [volume] => 7700 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 202.95 [high_price] => 207.35 [low_price] => 202.95 [close_price] => 206.02 [chn_per] => 1.56 [ttl_trd_qty] => 770516 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 202.95 [high_price] => 207.35 [low_price] => 202.95 [close_price] => 206.99 [chn_per] => 2.04 [ttl_trd_qty] => 821842 [volume] => 51326 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 202.95 [high_price] => 209.2 [low_price] => 202.95 [close_price] => 207.54 [chn_per] => 2.31 [ttl_trd_qty] => 917484 [volume] => 95642 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 202.95 [high_price] => 209.2 [low_price] => 202.95 [close_price] => 207.28 [chn_per] => 2.18 [ttl_trd_qty] => 925598 [volume] => 8114 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 202.95 [high_price] => 209.2 [low_price] => 202.95 [close_price] => 207.28 [chn_per] => 2.18 [ttl_trd_qty] => 925598 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 202.95 [high_price] => 209.2 [low_price] => 202.95 [close_price] => 206.41 [chn_per] => 1.75 [ttl_trd_qty] => 939407 [volume] => 13809 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 202.95 [high_price] => 209.2 [low_price] => 202.95 [close_price] => 206.9 [chn_per] => 2 [ttl_trd_qty] => 948515 [volume] => 9108 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 202.95 [high_price] => 209.2 [low_price] => 202.95 [close_price] => 206.9 [chn_per] => 2 [ttl_trd_qty] => 968650 [volume] => 20135 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 202.95 [high_price] => 209.2 [low_price] => 202.95 [close_price] => 206.96 [chn_per] => 2.03 [ttl_trd_qty] => 984007 [volume] => 15357 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 202.95 [high_price] => 209.2 [low_price] => 202.95 [close_price] => 207.1 [chn_per] => 2.1 [ttl_trd_qty] => 1054696 [volume] => 70689 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 202.95 [high_price] => 209.2 [low_price] => 202.95 [close_price] => 207 [chn_per] => 2.05 [ttl_trd_qty] => 1119131 [volume] => 64435 ) ) [SANGAMIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 544.25 [high_price] => 544.7 [low_price] => 544.25 [close_price] => 544.25 [chn_per] => 0 [ttl_trd_qty] => 238 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 541.55 [close_price] => 542.7 [chn_per] => -0.28 [ttl_trd_qty] => 615 [volume] => 377 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 541.55 [close_price] => 542.7 [chn_per] => -0.28 [ttl_trd_qty] => 615 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 541.55 [close_price] => 545.05 [chn_per] => 0.15 [ttl_trd_qty] => 2211 [volume] => 1596 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 541.55 [close_price] => 542.75 [chn_per] => -0.28 [ttl_trd_qty] => 2779 [volume] => 568 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 541.55 [close_price] => 543.35 [chn_per] => -0.17 [ttl_trd_qty] => 3536 [volume] => 757 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 541.2 [close_price] => 541.2 [chn_per] => -0.56 [ttl_trd_qty] => 3560 [volume] => 24 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 541.2 [close_price] => 541.2 [chn_per] => -0.56 [ttl_trd_qty] => 3560 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 537.85 [close_price] => 541.55 [chn_per] => -0.5 [ttl_trd_qty] => 5030 [volume] => 1470 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 537.85 [close_price] => 542.3 [chn_per] => -0.36 [ttl_trd_qty] => 5423 [volume] => 393 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 537.85 [close_price] => 542.3 [chn_per] => -0.36 [ttl_trd_qty] => 5423 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 537.05 [close_price] => 541.4 [chn_per] => -0.52 [ttl_trd_qty] => 6248 [volume] => 825 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 537.05 [close_price] => 543.15 [chn_per] => -0.2 [ttl_trd_qty] => 8005 [volume] => 1757 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 537.05 [close_price] => 541 [chn_per] => -0.6 [ttl_trd_qty] => 8146 [volume] => 141 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 537.05 [close_price] => 540 [chn_per] => -0.78 [ttl_trd_qty] => 8387 [volume] => 241 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 536 [close_price] => 538.15 [chn_per] => -1.12 [ttl_trd_qty] => 9654 [volume] => 1267 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 536 [close_price] => 538.15 [chn_per] => -1.12 [ttl_trd_qty] => 9654 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 536 [close_price] => 538.15 [chn_per] => -1.12 [ttl_trd_qty] => 9654 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 536 [close_price] => 538.15 [chn_per] => -1.12 [ttl_trd_qty] => 9765 [volume] => 111 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 536 [close_price] => 538.35 [chn_per] => -1.08 [ttl_trd_qty] => 9875 [volume] => 110 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 536 [close_price] => 536.45 [chn_per] => -1.43 [ttl_trd_qty] => 10170 [volume] => 295 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 536 [close_price] => 536.45 [chn_per] => -1.43 [ttl_trd_qty] => 10170 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 536 [close_price] => 544.1 [chn_per] => -0.03 [ttl_trd_qty] => 11485 [volume] => 1315 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 536 [close_price] => 543.9 [chn_per] => -0.06 [ttl_trd_qty] => 11540 [volume] => 55 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 536 [close_price] => 541.75 [chn_per] => -0.46 [ttl_trd_qty] => 11899 [volume] => 359 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 544.25 [high_price] => 549.45 [low_price] => 536 [close_price] => 541.75 [chn_per] => -0.46 [ttl_trd_qty] => 11899 [volume] => 0 ) ) [SANGHIIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) ) [SANGHVIMOV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 443 [high_price] => 447.8 [low_price] => 441.95 [close_price] => 445 [chn_per] => 1.51 [ttl_trd_qty] => 34844 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 443 [high_price] => 447.8 [low_price] => 438.6 [close_price] => 444.75 [chn_per] => 1.45 [ttl_trd_qty] => 107842 [volume] => 72998 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 443 [high_price] => 447.8 [low_price] => 438.6 [close_price] => 444.75 [chn_per] => 1.45 [ttl_trd_qty] => 107842 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 448.1 [chn_per] => 2.21 [ttl_trd_qty] => 244736 [volume] => 136894 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 442 [chn_per] => 0.82 [ttl_trd_qty] => 286792 [volume] => 42056 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 441.95 [chn_per] => 0.81 [ttl_trd_qty] => 296486 [volume] => 9694 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 440.8 [chn_per] => 0.55 [ttl_trd_qty] => 311263 [volume] => 14777 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 442 [chn_per] => 0.82 [ttl_trd_qty] => 315692 [volume] => 4429 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 442 [chn_per] => 0.82 [ttl_trd_qty] => 315692 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 441.8 [chn_per] => 0.78 [ttl_trd_qty] => 328914 [volume] => 13222 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 440.1 [chn_per] => 0.39 [ttl_trd_qty] => 334623 [volume] => 5709 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 441.75 [chn_per] => 0.76 [ttl_trd_qty] => 343283 [volume] => 8660 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 440.55 [chn_per] => 0.49 [ttl_trd_qty] => 350603 [volume] => 7320 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 440.45 [chn_per] => 0.47 [ttl_trd_qty] => 359539 [volume] => 8936 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 440.45 [chn_per] => 0.47 [ttl_trd_qty] => 359539 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 440.4 [chn_per] => 0.46 [ttl_trd_qty] => 385737 [volume] => 26198 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 440.4 [chn_per] => 0.46 [ttl_trd_qty] => 385737 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 439.45 [chn_per] => 0.24 [ttl_trd_qty] => 392766 [volume] => 7029 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 443 [high_price] => 451.85 [low_price] => 438.6 [close_price] => 439.45 [chn_per] => 0.24 [ttl_trd_qty] => 392766 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 443 [high_price] => 451.85 [low_price] => 436.2 [close_price] => 436.6 [chn_per] => -0.41 [ttl_trd_qty] => 406081 [volume] => 13315 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 443 [high_price] => 451.85 [low_price] => 436 [close_price] => 439.3 [chn_per] => 0.21 [ttl_trd_qty] => 434558 [volume] => 28477 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 443 [high_price] => 451.85 [low_price] => 436 [close_price] => 438.8 [chn_per] => 0.09 [ttl_trd_qty] => 436859 [volume] => 2301 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 443 [high_price] => 451.85 [low_price] => 436 [close_price] => 440.6 [chn_per] => 0.5 [ttl_trd_qty] => 445551 [volume] => 8692 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 443 [high_price] => 451.85 [low_price] => 436 [close_price] => 441.35 [chn_per] => 0.67 [ttl_trd_qty] => 467810 [volume] => 22259 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 443 [high_price] => 451.85 [low_price] => 436 [close_price] => 443.95 [chn_per] => 1.27 [ttl_trd_qty] => 499138 [volume] => 31328 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 443 [high_price] => 451.85 [low_price] => 436 [close_price] => 439.7 [chn_per] => 0.3 [ttl_trd_qty] => 529156 [volume] => 30018 ) ) [SANOFI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3426.3 [high_price] => 3440.7 [low_price] => 3410.8 [close_price] => 3433 [chn_per] => 0.78 [ttl_trd_qty] => 199 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3414.8 [chn_per] => 0.25 [ttl_trd_qty] => 3377 [volume] => 3178 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3414.8 [chn_per] => 0.25 [ttl_trd_qty] => 3377 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3423.8 [chn_per] => 0.51 [ttl_trd_qty] => 5832 [volume] => 2455 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3438.3 [chn_per] => 0.94 [ttl_trd_qty] => 6458 [volume] => 626 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3444.4 [chn_per] => 1.12 [ttl_trd_qty] => 7655 [volume] => 1197 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3444.4 [chn_per] => 1.12 [ttl_trd_qty] => 7655 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3444 [chn_per] => 1.11 [ttl_trd_qty] => 8971 [volume] => 1316 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3444 [chn_per] => 1.11 [ttl_trd_qty] => 8971 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3458 [chn_per] => 1.52 [ttl_trd_qty] => 10998 [volume] => 2027 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3458 [chn_per] => 1.52 [ttl_trd_qty] => 11434 [volume] => 436 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3454.7 [chn_per] => 1.42 [ttl_trd_qty] => 11888 [volume] => 454 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3451 [chn_per] => 1.31 [ttl_trd_qty] => 12349 [volume] => 461 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3448.4 [chn_per] => 1.24 [ttl_trd_qty] => 12858 [volume] => 509 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3448.4 [chn_per] => 1.24 [ttl_trd_qty] => 12858 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3450.5 [chn_per] => 1.3 [ttl_trd_qty] => 13631 [volume] => 773 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3447.7 [chn_per] => 1.22 [ttl_trd_qty] => 14007 [volume] => 376 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3443.9 [chn_per] => 1.11 [ttl_trd_qty] => 14363 [volume] => 356 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3440.1 [chn_per] => 0.99 [ttl_trd_qty] => 14881 [volume] => 518 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3440.1 [chn_per] => 0.99 [ttl_trd_qty] => 14881 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3441.9 [chn_per] => 1.05 [ttl_trd_qty] => 15487 [volume] => 606 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3441.9 [chn_per] => 1.05 [ttl_trd_qty] => 15487 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3445 [chn_per] => 1.14 [ttl_trd_qty] => 16346 [volume] => 859 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3448 [chn_per] => 1.22 [ttl_trd_qty] => 17100 [volume] => 754 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3455.6 [chn_per] => 1.45 [ttl_trd_qty] => 18702 [volume] => 1602 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3426.3 [high_price] => 3474 [low_price] => 3410.8 [close_price] => 3465.1 [chn_per] => 1.73 [ttl_trd_qty] => 24314 [volume] => 5612 ) ) [SANOFICONR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 4628 [chn_per] => 0.67 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4613 [close_price] => 4643.7 [chn_per] => 1.02 [ttl_trd_qty] => 132 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4613 [close_price] => 4635.3 [chn_per] => 0.83 [ttl_trd_qty] => 233 [volume] => 101 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4613 [close_price] => 4635.3 [chn_per] => 0.83 [ttl_trd_qty] => 233 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4613 [close_price] => 4628.8 [chn_per] => 0.69 [ttl_trd_qty] => 310 [volume] => 77 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4613 [close_price] => 4629.3 [chn_per] => 0.7 [ttl_trd_qty] => 343 [volume] => 33 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4613 [close_price] => 4617.3 [chn_per] => 0.44 [ttl_trd_qty] => 380 [volume] => 37 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4595 [close_price] => 4595 [chn_per] => -0.04 [ttl_trd_qty] => 565 [volume] => 185 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4595 [close_price] => 4595 [chn_per] => -0.04 [ttl_trd_qty] => 565 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4590 [close_price] => 4595 [chn_per] => -0.04 [ttl_trd_qty] => 711 [volume] => 146 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4590 [close_price] => 4595 [chn_per] => -0.04 [ttl_trd_qty] => 711 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4617.3 [chn_per] => 0.44 [ttl_trd_qty] => 1224 [volume] => 513 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4606.1 [chn_per] => 0.2 [ttl_trd_qty] => 1326 [volume] => 102 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4616.7 [chn_per] => 0.43 [ttl_trd_qty] => 1399 [volume] => 73 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4604.6 [chn_per] => 0.17 [ttl_trd_qty] => 1444 [volume] => 45 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4600.4 [chn_per] => 0.07 [ttl_trd_qty] => 1585 [volume] => 141 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4600.4 [chn_per] => 0.07 [ttl_trd_qty] => 1585 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4600.6 [chn_per] => 0.08 [ttl_trd_qty] => 1613 [volume] => 28 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4607.9 [chn_per] => 0.24 [ttl_trd_qty] => 1635 [volume] => 22 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4607.9 [chn_per] => 0.24 [ttl_trd_qty] => 1635 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4605.7 [chn_per] => 0.19 [ttl_trd_qty] => 1646 [volume] => 11 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4605 [chn_per] => 0.17 [ttl_trd_qty] => 1786 [volume] => 140 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4600.8 [chn_per] => 0.08 [ttl_trd_qty] => 2023 [volume] => 237 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4603.4 [chn_per] => 0.14 [ttl_trd_qty] => 2281 [volume] => 258 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4603.4 [chn_per] => 0.14 [ttl_trd_qty] => 2281 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4622.6 [high_price] => 4663.9 [low_price] => 4570.6 [close_price] => 4623.7 [chn_per] => 0.58 [ttl_trd_qty] => 3070 [volume] => 789 ) ) [SANSERA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3204.9 [high_price] => 3204.9 [low_price] => 3204.9 [close_price] => 3204.9 [chn_per] => 0.27 [ttl_trd_qty] => 258 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3170.2 [close_price] => 3195 [chn_per] => -0.04 [ttl_trd_qty] => 34745 [volume] => 34487 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3170.2 [close_price] => 3186.2 [chn_per] => -0.31 [ttl_trd_qty] => 38978 [volume] => 4233 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3170.2 [close_price] => 3195 [chn_per] => -0.04 [ttl_trd_qty] => 41990 [volume] => 3012 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3170.2 [close_price] => 3176.5 [chn_per] => -0.62 [ttl_trd_qty] => 47344 [volume] => 5354 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3161.1 [close_price] => 3166.7 [chn_per] => -0.92 [ttl_trd_qty] => 52369 [volume] => 5025 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3160 [close_price] => 3160.3 [chn_per] => -1.12 [ttl_trd_qty] => 55659 [volume] => 3290 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3160 [close_price] => 3160.3 [chn_per] => -1.12 [ttl_trd_qty] => 55659 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3143.8 [close_price] => 3174.8 [chn_per] => -0.67 [ttl_trd_qty] => 66164 [volume] => 10505 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3143.8 [close_price] => 3173.8 [chn_per] => -0.7 [ttl_trd_qty] => 70606 [volume] => 4442 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3143.8 [close_price] => 3168.4 [chn_per] => -0.87 [ttl_trd_qty] => 72979 [volume] => 2373 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3143.8 [close_price] => 3160.7 [chn_per] => -1.11 [ttl_trd_qty] => 74580 [volume] => 1601 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3143.8 [close_price] => 3156.6 [chn_per] => -1.24 [ttl_trd_qty] => 75771 [volume] => 1191 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3135 [close_price] => 3138.8 [chn_per] => -1.8 [ttl_trd_qty] => 81312 [volume] => 5541 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3135 [close_price] => 3137 [chn_per] => -1.85 [ttl_trd_qty] => 82905 [volume] => 1593 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3135 [close_price] => 3137 [chn_per] => -1.85 [ttl_trd_qty] => 82905 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3131 [close_price] => 3133.3 [chn_per] => -1.97 [ttl_trd_qty] => 88945 [volume] => 6040 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3131 [close_price] => 3133.5 [chn_per] => -1.96 [ttl_trd_qty] => 90840 [volume] => 1895 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3131 [close_price] => 3147.5 [chn_per] => -1.52 [ttl_trd_qty] => 93394 [volume] => 2554 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3131 [close_price] => 3147.5 [chn_per] => -1.52 [ttl_trd_qty] => 93394 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3131 [close_price] => 3158.3 [chn_per] => -1.19 [ttl_trd_qty] => 100003 [volume] => 6609 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3131 [close_price] => 3165.1 [chn_per] => -0.97 [ttl_trd_qty] => 101697 [volume] => 1694 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3131 [close_price] => 3165 [chn_per] => -0.98 [ttl_trd_qty] => 103949 [volume] => 2252 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3131 [close_price] => 3165.8 [chn_per] => -0.95 [ttl_trd_qty] => 105328 [volume] => 1379 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3131 [close_price] => 3164.8 [chn_per] => -0.98 [ttl_trd_qty] => 112518 [volume] => 7190 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3204.9 [high_price] => 3243.8 [low_price] => 3131 [close_price] => 3163 [chn_per] => -1.04 [ttl_trd_qty] => 121103 [volume] => 8585 ) ) [SANSTAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 122 [high_price] => 122 [low_price] => 122 [close_price] => 122 [chn_per] => 0.44 [ttl_trd_qty] => 720 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 122 [high_price] => 122.48 [low_price] => 121.51 [close_price] => 122.05 [chn_per] => 0.48 [ttl_trd_qty] => 15602 [volume] => 14882 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 122 [high_price] => 122.48 [low_price] => 121.51 [close_price] => 122.22 [chn_per] => 0.62 [ttl_trd_qty] => 26293 [volume] => 10691 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 122 [high_price] => 122.48 [low_price] => 121.48 [close_price] => 121.48 [chn_per] => 0.01 [ttl_trd_qty] => 33309 [volume] => 7016 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 122 [high_price] => 122.48 [low_price] => 121 [close_price] => 121.21 [chn_per] => -0.21 [ttl_trd_qty] => 43007 [volume] => 9698 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 122 [high_price] => 122.48 [low_price] => 121 [close_price] => 121.78 [chn_per] => 0.26 [ttl_trd_qty] => 50221 [volume] => 7214 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 122 [high_price] => 125.79 [low_price] => 121 [close_price] => 123.78 [chn_per] => 1.9 [ttl_trd_qty] => 164141 [volume] => 113920 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 122 [high_price] => 125.79 [low_price] => 121 [close_price] => 123.78 [chn_per] => 1.9 [ttl_trd_qty] => 164141 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 122 [high_price] => 125.79 [low_price] => 121 [close_price] => 122.37 [chn_per] => 0.74 [ttl_trd_qty] => 216516 [volume] => 52375 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 122 [high_price] => 125.79 [low_price] => 121 [close_price] => 121.98 [chn_per] => 0.42 [ttl_trd_qty] => 223599 [volume] => 7083 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 122 [high_price] => 125.79 [low_price] => 121 [close_price] => 121.63 [chn_per] => 0.13 [ttl_trd_qty] => 230680 [volume] => 7081 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 122 [high_price] => 125.79 [low_price] => 121 [close_price] => 121.8 [chn_per] => 0.27 [ttl_trd_qty] => 250550 [volume] => 19870 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 122 [high_price] => 125.79 [low_price] => 121 [close_price] => 121.73 [chn_per] => 0.21 [ttl_trd_qty] => 255917 [volume] => 5367 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 122 [high_price] => 125.79 [low_price] => 121 [close_price] => 121.25 [chn_per] => -0.18 [ttl_trd_qty] => 272383 [volume] => 16466 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 122 [high_price] => 125.79 [low_price] => 121 [close_price] => 121.1 [chn_per] => -0.3 [ttl_trd_qty] => 273700 [volume] => 1317 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 122 [high_price] => 125.79 [low_price] => 121 [close_price] => 121.1 [chn_per] => -0.3 [ttl_trd_qty] => 273700 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 122 [high_price] => 125.79 [low_price] => 120.86 [close_price] => 120.91 [chn_per] => -0.46 [ttl_trd_qty] => 284204 [volume] => 10504 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 122 [high_price] => 125.79 [low_price] => 120.75 [close_price] => 120.75 [chn_per] => -0.59 [ttl_trd_qty] => 290792 [volume] => 6588 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 122 [high_price] => 125.79 [low_price] => 120.75 [close_price] => 121 [chn_per] => -0.39 [ttl_trd_qty] => 294791 [volume] => 3999 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 122 [high_price] => 125.79 [low_price] => 120.75 [close_price] => 121 [chn_per] => -0.39 [ttl_trd_qty] => 294791 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 122 [high_price] => 125.79 [low_price] => 120.75 [close_price] => 121.35 [chn_per] => -0.1 [ttl_trd_qty] => 303214 [volume] => 8423 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 122 [high_price] => 125.79 [low_price] => 120.75 [close_price] => 121.04 [chn_per] => -0.35 [ttl_trd_qty] => 309263 [volume] => 6049 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 122 [high_price] => 125.79 [low_price] => 119.11 [close_price] => 119.42 [chn_per] => -1.69 [ttl_trd_qty] => 414712 [volume] => 105449 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 122 [high_price] => 125.79 [low_price] => 118.21 [close_price] => 119.4 [chn_per] => -1.7 [ttl_trd_qty] => 471361 [volume] => 56649 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 122 [high_price] => 125.79 [low_price] => 118.21 [close_price] => 119.41 [chn_per] => -1.7 [ttl_trd_qty] => 506212 [volume] => 34851 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 122 [high_price] => 125.79 [low_price] => 118.21 [close_price] => 119.2 [chn_per] => -1.87 [ttl_trd_qty] => 567687 [volume] => 61475 ) ) [SAPPHIRE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 180 [high_price] => 182.36 [low_price] => 180 [close_price] => 182.36 [chn_per] => 0.9 [ttl_trd_qty] => 2676 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 180 [high_price] => 182.36 [low_price] => 180 [close_price] => 182.36 [chn_per] => 0.9 [ttl_trd_qty] => 2676 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 180.6 [chn_per] => -0.08 [ttl_trd_qty] => 43103 [volume] => 40427 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 180.6 [chn_per] => -0.08 [ttl_trd_qty] => 43103 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 180.35 [chn_per] => -0.22 [ttl_trd_qty] => 60614 [volume] => 17511 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182.85 [chn_per] => 1.17 [ttl_trd_qty] => 115788 [volume] => 55174 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 183.5 [chn_per] => 1.53 [ttl_trd_qty] => 157769 [volume] => 41981 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 183.7 [chn_per] => 1.64 [ttl_trd_qty] => 165197 [volume] => 7428 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 184 [chn_per] => 1.8 [ttl_trd_qty] => 166130 [volume] => 933 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182.91 [chn_per] => 1.2 [ttl_trd_qty] => 171873 [volume] => 5743 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182.58 [chn_per] => 1.02 [ttl_trd_qty] => 173618 [volume] => 1745 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182.58 [chn_per] => 1.02 [ttl_trd_qty] => 173618 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182.68 [chn_per] => 1.07 [ttl_trd_qty] => 186749 [volume] => 13131 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182.67 [chn_per] => 1.07 [ttl_trd_qty] => 188255 [volume] => 1506 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182.67 [chn_per] => 1.07 [ttl_trd_qty] => 188255 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182 [chn_per] => 0.7 [ttl_trd_qty] => 227318 [volume] => 39063 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182 [chn_per] => 0.7 [ttl_trd_qty] => 227318 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 181.78 [chn_per] => 0.58 [ttl_trd_qty] => 245820 [volume] => 18502 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 181.5 [chn_per] => 0.42 [ttl_trd_qty] => 297186 [volume] => 51366 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182.76 [chn_per] => 1.12 [ttl_trd_qty] => 312777 [volume] => 15591 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182.61 [chn_per] => 1.03 [ttl_trd_qty] => 321198 [volume] => 8421 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182.61 [chn_per] => 1.03 [ttl_trd_qty] => 321198 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182.15 [chn_per] => 0.78 [ttl_trd_qty] => 331041 [volume] => 9843 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 180 [high_price] => 184.41 [low_price] => 180 [close_price] => 182.55 [chn_per] => 1 [ttl_trd_qty] => 350539 [volume] => 19498 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 180 [high_price] => 185.49 [low_price] => 180 [close_price] => 185.2 [chn_per] => 2.47 [ttl_trd_qty] => 431608 [volume] => 81069 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 180 [high_price] => 185.49 [low_price] => 180 [close_price] => 182.4 [chn_per] => 0.92 [ttl_trd_qty] => 459434 [volume] => 27826 ) ) [SARDAEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 498 [high_price] => 498 [low_price] => 498 [close_price] => 498 [chn_per] => 0.34 [ttl_trd_qty] => 910 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 495.15 [chn_per] => -0.23 [ttl_trd_qty] => 54410 [volume] => 53500 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 495.05 [chn_per] => -0.25 [ttl_trd_qty] => 69050 [volume] => 14640 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 495.15 [chn_per] => -0.23 [ttl_trd_qty] => 75598 [volume] => 6548 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 495 [chn_per] => -0.26 [ttl_trd_qty] => 82005 [volume] => 6407 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 494.85 [chn_per] => -0.29 [ttl_trd_qty] => 95003 [volume] => 12998 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 495.85 [chn_per] => -0.09 [ttl_trd_qty] => 102105 [volume] => 7102 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 495.85 [chn_per] => -0.09 [ttl_trd_qty] => 102105 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 498.45 [chn_per] => 0.43 [ttl_trd_qty] => 116781 [volume] => 14676 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 499.35 [chn_per] => 0.61 [ttl_trd_qty] => 126465 [volume] => 9684 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 499.35 [chn_per] => 0.61 [ttl_trd_qty] => 129453 [volume] => 2988 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 499.35 [chn_per] => 0.61 [ttl_trd_qty] => 130193 [volume] => 740 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 498.5 [chn_per] => 0.44 [ttl_trd_qty] => 131248 [volume] => 1055 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 497.8 [chn_per] => 0.3 [ttl_trd_qty] => 141521 [volume] => 10273 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 497.15 [chn_per] => 0.17 [ttl_trd_qty] => 143089 [volume] => 1568 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 497.15 [chn_per] => 0.17 [ttl_trd_qty] => 143089 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 498.4 [chn_per] => 0.42 [ttl_trd_qty] => 149578 [volume] => 6489 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 498 [chn_per] => 0.34 [ttl_trd_qty] => 152921 [volume] => 3343 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 497.75 [chn_per] => 0.29 [ttl_trd_qty] => 159014 [volume] => 6093 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 497.75 [chn_per] => 0.29 [ttl_trd_qty] => 159014 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 495.5 [chn_per] => -0.16 [ttl_trd_qty] => 184217 [volume] => 25203 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 495 [chn_per] => -0.26 [ttl_trd_qty] => 189685 [volume] => 5468 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 495.6 [chn_per] => -0.14 [ttl_trd_qty] => 204641 [volume] => 14956 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 495.5 [chn_per] => -0.16 [ttl_trd_qty] => 209179 [volume] => 4538 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 498 [high_price] => 500.5 [low_price] => 493.1 [close_price] => 494.1 [chn_per] => -0.44 [ttl_trd_qty] => 234106 [volume] => 24927 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 498 [high_price] => 500.5 [low_price] => 490.7 [close_price] => 491.5 [chn_per] => -0.97 [ttl_trd_qty] => 276580 [volume] => 42474 ) ) [SAREGAMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 493.9 [high_price] => 502 [low_price] => 493.85 [close_price] => 501.1 [chn_per] => 1.68 [ttl_trd_qty] => 14068 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 493.9 [high_price] => 502 [low_price] => 493.85 [close_price] => 501.1 [chn_per] => 1.68 [ttl_trd_qty] => 14068 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 493.9 [high_price] => 502.15 [low_price] => 493.85 [close_price] => 499 [chn_per] => 1.26 [ttl_trd_qty] => 64045 [volume] => 49977 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 493.9 [high_price] => 502.15 [low_price] => 493.85 [close_price] => 499 [chn_per] => 1.26 [ttl_trd_qty] => 64045 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 493.85 [close_price] => 496.85 [chn_per] => 0.82 [ttl_trd_qty] => 131979 [volume] => 67934 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 493.85 [close_price] => 495.65 [chn_per] => 0.58 [ttl_trd_qty] => 146308 [volume] => 14329 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 493.85 [close_price] => 497.4 [chn_per] => 0.93 [ttl_trd_qty] => 155494 [volume] => 9186 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 493.85 [close_price] => 497.1 [chn_per] => 0.87 [ttl_trd_qty] => 165131 [volume] => 9637 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 493.85 [close_price] => 495.95 [chn_per] => 0.64 [ttl_trd_qty] => 168853 [volume] => 3722 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 493.85 [close_price] => 494.6 [chn_per] => 0.37 [ttl_trd_qty] => 170638 [volume] => 1785 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 493 [close_price] => 493.15 [chn_per] => 0.07 [ttl_trd_qty] => 180734 [volume] => 10096 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 493 [close_price] => 493.15 [chn_per] => 0.07 [ttl_trd_qty] => 180734 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491.5 [close_price] => 492.4 [chn_per] => -0.08 [ttl_trd_qty] => 198325 [volume] => 17591 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491.15 [close_price] => 492.8 [chn_per] => 0 [ttl_trd_qty] => 203923 [volume] => 5598 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491.15 [close_price] => 492.8 [chn_per] => 0 [ttl_trd_qty] => 203923 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491.15 [close_price] => 493.15 [chn_per] => 0.07 [ttl_trd_qty] => 211352 [volume] => 7429 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491.15 [close_price] => 493.15 [chn_per] => 0.07 [ttl_trd_qty] => 211352 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491.15 [close_price] => 496.1 [chn_per] => 0.67 [ttl_trd_qty] => 223135 [volume] => 11783 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491.15 [close_price] => 495 [chn_per] => 0.45 [ttl_trd_qty] => 238802 [volume] => 15667 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491.15 [close_price] => 495.4 [chn_per] => 0.53 [ttl_trd_qty] => 242422 [volume] => 3620 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491.15 [close_price] => 494.8 [chn_per] => 0.41 [ttl_trd_qty] => 245720 [volume] => 3298 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491.15 [close_price] => 494.8 [chn_per] => 0.41 [ttl_trd_qty] => 245720 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491.15 [close_price] => 494.6 [chn_per] => 0.37 [ttl_trd_qty] => 253265 [volume] => 7545 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491.15 [close_price] => 494.25 [chn_per] => 0.29 [ttl_trd_qty] => 258297 [volume] => 5032 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 491 [close_price] => 491.85 [chn_per] => -0.19 [ttl_trd_qty] => 298296 [volume] => 39999 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 493.9 [high_price] => 503.9 [low_price] => 489.1 [close_price] => 489.9 [chn_per] => -0.59 [ttl_trd_qty] => 325225 [volume] => 26929 ) ) [SARLAPOLY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 97.21 [high_price] => 99.25 [low_price] => 97.21 [close_price] => 99.25 [chn_per] => 1.13 [ttl_trd_qty] => 1525 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 97.21 [high_price] => 99.25 [low_price] => 97.21 [close_price] => 98.19 [chn_per] => 0.05 [ttl_trd_qty] => 8689 [volume] => 7164 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 97.21 [high_price] => 99.25 [low_price] => 97.21 [close_price] => 98.19 [chn_per] => 0.05 [ttl_trd_qty] => 8689 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 97.21 [high_price] => 99.25 [low_price] => 97.21 [close_price] => 98.01 [chn_per] => -0.13 [ttl_trd_qty] => 16856 [volume] => 8167 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 97.21 [high_price] => 99.25 [low_price] => 97.21 [close_price] => 98.1 [chn_per] => -0.04 [ttl_trd_qty] => 18700 [volume] => 1844 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 97.21 [high_price] => 99.25 [low_price] => 97.21 [close_price] => 98.12 [chn_per] => -0.02 [ttl_trd_qty] => 18741 [volume] => 41 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 97.21 [high_price] => 99.25 [low_price] => 97.21 [close_price] => 98.16 [chn_per] => 0.02 [ttl_trd_qty] => 19438 [volume] => 697 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 97.21 [high_price] => 99.25 [low_price] => 97.21 [close_price] => 98.16 [chn_per] => 0.02 [ttl_trd_qty] => 19438 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 97.21 [high_price] => 99.25 [low_price] => 97.21 [close_price] => 98.5 [chn_per] => 0.37 [ttl_trd_qty] => 20653 [volume] => 1215 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 97.21 [high_price] => 99.25 [low_price] => 97.21 [close_price] => 98.5 [chn_per] => 0.37 [ttl_trd_qty] => 20653 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 97.21 [high_price] => 99.25 [low_price] => 97.21 [close_price] => 98.5 [chn_per] => 0.37 [ttl_trd_qty] => 20653 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 97.21 [high_price] => 99.25 [low_price] => 97.21 [close_price] => 98.21 [chn_per] => 0.07 [ttl_trd_qty] => 26315 [volume] => 5662 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 97.21 [high_price] => 99.5 [low_price] => 97.21 [close_price] => 99.23 [chn_per] => 1.11 [ttl_trd_qty] => 44005 [volume] => 17690 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 100 [chn_per] => 1.9 [ttl_trd_qty] => 52340 [volume] => 8335 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 99.29 [chn_per] => 1.17 [ttl_trd_qty] => 55062 [volume] => 2722 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 99.4 [chn_per] => 1.28 [ttl_trd_qty] => 57677 [volume] => 2615 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 99.3 [chn_per] => 1.18 [ttl_trd_qty] => 58197 [volume] => 520 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 99.3 [chn_per] => 1.18 [ttl_trd_qty] => 58197 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 99.25 [chn_per] => 1.13 [ttl_trd_qty] => 58198 [volume] => 1 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 99.2 [chn_per] => 1.08 [ttl_trd_qty] => 63687 [volume] => 5489 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 99.2 [chn_per] => 1.08 [ttl_trd_qty] => 63862 [volume] => 175 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 100 [chn_per] => 1.9 [ttl_trd_qty] => 65862 [volume] => 2000 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 99.38 [chn_per] => 1.26 [ttl_trd_qty] => 66122 [volume] => 260 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 99.33 [chn_per] => 1.21 [ttl_trd_qty] => 66546 [volume] => 424 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 99.58 [chn_per] => 1.47 [ttl_trd_qty] => 67855 [volume] => 1309 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 97.21 [high_price] => 100.99 [low_price] => 97.21 [close_price] => 99.58 [chn_per] => 1.47 [ttl_trd_qty] => 67855 [volume] => 0 ) ) [SARVESHWAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3.7 [high_price] => 3.7 [low_price] => 3.7 [close_price] => 3.7 [chn_per] => 0.82 [ttl_trd_qty] => 4849 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3.7 [high_price] => 3.72 [low_price] => 3.65 [close_price] => 3.7 [chn_per] => 0.82 [ttl_trd_qty] => 62436 [volume] => 57587 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3.7 [high_price] => 3.72 [low_price] => 3.65 [close_price] => 3.72 [chn_per] => 1.36 [ttl_trd_qty] => 106338 [volume] => 43902 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3.7 [high_price] => 3.72 [low_price] => 3.65 [close_price] => 3.72 [chn_per] => 1.36 [ttl_trd_qty] => 106338 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3.7 [high_price] => 3.72 [low_price] => 3.65 [close_price] => 3.72 [chn_per] => 1.36 [ttl_trd_qty] => 145820 [volume] => 39482 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3.7 [high_price] => 3.74 [low_price] => 3.65 [close_price] => 3.73 [chn_per] => 1.63 [ttl_trd_qty] => 183542 [volume] => 37722 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.75 [chn_per] => 2.18 [ttl_trd_qty] => 201217 [volume] => 17675 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.74 [chn_per] => 1.91 [ttl_trd_qty] => 218179 [volume] => 16962 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.74 [chn_per] => 1.91 [ttl_trd_qty] => 218179 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.72 [chn_per] => 1.36 [ttl_trd_qty] => 267371 [volume] => 49192 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.72 [chn_per] => 1.36 [ttl_trd_qty] => 267371 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.74 [chn_per] => 1.91 [ttl_trd_qty] => 297223 [volume] => 29852 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.73 [chn_per] => 1.63 [ttl_trd_qty] => 299449 [volume] => 2226 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.7 [chn_per] => 0.82 [ttl_trd_qty] => 310279 [volume] => 10830 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.73 [chn_per] => 1.63 [ttl_trd_qty] => 316647 [volume] => 6368 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.73 [chn_per] => 1.63 [ttl_trd_qty] => 346432 [volume] => 29785 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.74 [chn_per] => 1.91 [ttl_trd_qty] => 353593 [volume] => 7161 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.74 [chn_per] => 1.91 [ttl_trd_qty] => 367631 [volume] => 14038 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.69 [chn_per] => 0.54 [ttl_trd_qty] => 393010 [volume] => 25379 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.72 [chn_per] => 1.36 [ttl_trd_qty] => 420595 [volume] => 27585 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.7 [chn_per] => 0.82 [ttl_trd_qty] => 426815 [volume] => 6220 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.72 [chn_per] => 1.36 [ttl_trd_qty] => 441877 [volume] => 15062 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.72 [chn_per] => 1.36 [ttl_trd_qty] => 449321 [volume] => 7444 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.73 [chn_per] => 1.63 [ttl_trd_qty] => 457750 [volume] => 8429 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.73 [chn_per] => 1.63 [ttl_trd_qty] => 457750 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3.7 [high_price] => 3.75 [low_price] => 3.65 [close_price] => 3.7 [chn_per] => 0.82 [ttl_trd_qty] => 500882 [volume] => 43132 ) ) [SASKEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2167.9 [high_price] => 2188 [low_price] => 2167.9 [close_price] => 2187.9 [chn_per] => 1.22 [ttl_trd_qty] => 182 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2167.9 [high_price] => 2261.9 [low_price] => 2167.9 [close_price] => 2249 [chn_per] => 4.04 [ttl_trd_qty] => 14448 [volume] => 14266 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2167.9 [high_price] => 2261.9 [low_price] => 2167.9 [close_price] => 2249 [chn_per] => 4.04 [ttl_trd_qty] => 14448 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 29235 [volume] => 14787 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30044 [volume] => 809 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30057 [volume] => 13 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30057 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30230 [volume] => 173 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30230 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30925 [volume] => 695 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30931 [volume] => 6 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30935 [volume] => 4 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30946 [volume] => 11 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30960 [volume] => 14 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30960 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30989 [volume] => 29 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30989 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 30994 [volume] => 5 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 31113 [volume] => 119 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 31113 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 31336 [volume] => 223 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 31336 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 31400 [volume] => 64 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 31564 [volume] => 164 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 31632 [volume] => 68 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2167.9 [high_price] => 2269.6 [low_price] => 2167.9 [close_price] => 2269.6 [chn_per] => 5 [ttl_trd_qty] => 31758 [volume] => 126 ) ) [SASTASUNDR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) ) [SATIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 54.5 [high_price] => 54.56 [low_price] => 54.5 [close_price] => 54.5 [chn_per] => 0 [ttl_trd_qty] => 262 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 54.5 [high_price] => 54.73 [low_price] => 54.35 [close_price] => 54.63 [chn_per] => 0.24 [ttl_trd_qty] => 1986 [volume] => 1724 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 54.5 [high_price] => 54.89 [low_price] => 54.35 [close_price] => 54.48 [chn_per] => -0.04 [ttl_trd_qty] => 3354 [volume] => 1368 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 54.5 [high_price] => 54.89 [low_price] => 54.35 [close_price] => 54.48 [chn_per] => -0.04 [ttl_trd_qty] => 3354 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 54.5 [high_price] => 54.94 [low_price] => 54.35 [close_price] => 54.85 [chn_per] => 0.64 [ttl_trd_qty] => 10682 [volume] => 7328 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 54.5 [high_price] => 54.94 [low_price] => 54.35 [close_price] => 54.67 [chn_per] => 0.31 [ttl_trd_qty] => 12102 [volume] => 1420 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 54.5 [high_price] => 54.94 [low_price] => 54.35 [close_price] => 54.59 [chn_per] => 0.17 [ttl_trd_qty] => 14040 [volume] => 1938 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 54.5 [high_price] => 54.94 [low_price] => 54.35 [close_price] => 54.76 [chn_per] => 0.48 [ttl_trd_qty] => 14436 [volume] => 396 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 54.5 [high_price] => 54.94 [low_price] => 54.3 [close_price] => 54.77 [chn_per] => 0.5 [ttl_trd_qty] => 22492 [volume] => 8056 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 54.5 [high_price] => 54.94 [low_price] => 54.3 [close_price] => 54.77 [chn_per] => 0.5 [ttl_trd_qty] => 22492 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 54.5 [high_price] => 55.18 [low_price] => 54.3 [close_price] => 54.59 [chn_per] => 0.17 [ttl_trd_qty] => 36214 [volume] => 13722 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 54.5 [high_price] => 55.18 [low_price] => 54.3 [close_price] => 54.74 [chn_per] => 0.44 [ttl_trd_qty] => 36284 [volume] => 70 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 54.5 [high_price] => 55.18 [low_price] => 54.3 [close_price] => 54.72 [chn_per] => 0.4 [ttl_trd_qty] => 36347 [volume] => 63 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 54.5 [high_price] => 55.18 [low_price] => 54.3 [close_price] => 54.59 [chn_per] => 0.17 [ttl_trd_qty] => 37758 [volume] => 1411 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 54.5 [high_price] => 55.18 [low_price] => 54.3 [close_price] => 54.59 [chn_per] => 0.17 [ttl_trd_qty] => 37758 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 54.5 [high_price] => 55.18 [low_price] => 54.3 [close_price] => 54.59 [chn_per] => 0.17 [ttl_trd_qty] => 40281 [volume] => 2523 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 54.5 [high_price] => 55.25 [low_price] => 54.3 [close_price] => 55.01 [chn_per] => 0.94 [ttl_trd_qty] => 46157 [volume] => 5876 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 54.5 [high_price] => 55.25 [low_price] => 54.3 [close_price] => 55.01 [chn_per] => 0.94 [ttl_trd_qty] => 46157 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 54.5 [high_price] => 56 [low_price] => 54.3 [close_price] => 55.73 [chn_per] => 2.26 [ttl_trd_qty] => 61432 [volume] => 15275 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 54.5 [high_price] => 56 [low_price] => 54.3 [close_price] => 55.34 [chn_per] => 1.54 [ttl_trd_qty] => 66087 [volume] => 4655 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 54.5 [high_price] => 56 [low_price] => 54.3 [close_price] => 55.74 [chn_per] => 2.28 [ttl_trd_qty] => 71059 [volume] => 4972 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 54.5 [high_price] => 56 [low_price] => 54.3 [close_price] => 55.65 [chn_per] => 2.11 [ttl_trd_qty] => 72874 [volume] => 1815 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 54.5 [high_price] => 56 [low_price] => 54.3 [close_price] => 55.65 [chn_per] => 2.11 [ttl_trd_qty] => 72874 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 54.5 [high_price] => 56 [low_price] => 54.3 [close_price] => 55.72 [chn_per] => 2.24 [ttl_trd_qty] => 75932 [volume] => 3058 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 54.5 [high_price] => 56 [low_price] => 54.3 [close_price] => 55.96 [chn_per] => 2.68 [ttl_trd_qty] => 83621 [volume] => 7689 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 54.5 [high_price] => 56 [low_price] => 54.3 [close_price] => 55.96 [chn_per] => 2.68 [ttl_trd_qty] => 83621 [volume] => 0 ) ) [SATIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 247.01 [high_price] => 250.9 [low_price] => 247.01 [close_price] => 249.77 [chn_per] => 1.57 [ttl_trd_qty] => 40347 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 247.01 [high_price] => 253.99 [low_price] => 247.01 [close_price] => 252.81 [chn_per] => 2.81 [ttl_trd_qty] => 381341 [volume] => 340994 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 247.01 [high_price] => 254.01 [low_price] => 247.01 [close_price] => 252.91 [chn_per] => 2.85 [ttl_trd_qty] => 500170 [volume] => 118829 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 247.01 [high_price] => 254.01 [low_price] => 247.01 [close_price] => 252.91 [chn_per] => 2.85 [ttl_trd_qty] => 500170 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 247.01 [high_price] => 256.01 [low_price] => 247.01 [close_price] => 251.61 [chn_per] => 2.32 [ttl_trd_qty] => 829793 [volume] => 329623 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 247.01 [high_price] => 256.01 [low_price] => 247.01 [close_price] => 251.27 [chn_per] => 2.18 [ttl_trd_qty] => 892413 [volume] => 62620 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 247.01 [high_price] => 256.01 [low_price] => 247.01 [close_price] => 252.25 [chn_per] => 2.58 [ttl_trd_qty] => 913683 [volume] => 21270 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 247.01 [high_price] => 256.01 [low_price] => 247.01 [close_price] => 252.61 [chn_per] => 2.73 [ttl_trd_qty] => 950283 [volume] => 36600 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 247.01 [high_price] => 256.01 [low_price] => 247.01 [close_price] => 254.56 [chn_per] => 3.52 [ttl_trd_qty] => 1002371 [volume] => 52088 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 247.01 [high_price] => 256.01 [low_price] => 247.01 [close_price] => 254.56 [chn_per] => 3.52 [ttl_trd_qty] => 1002371 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 247.01 [high_price] => 256.01 [low_price] => 247.01 [close_price] => 253.37 [chn_per] => 3.04 [ttl_trd_qty] => 1025965 [volume] => 23594 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 247.01 [high_price] => 256.01 [low_price] => 247.01 [close_price] => 253.02 [chn_per] => 2.9 [ttl_trd_qty] => 1040870 [volume] => 14905 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 247.01 [high_price] => 256.01 [low_price] => 247.01 [close_price] => 253.71 [chn_per] => 3.18 [ttl_trd_qty] => 1058318 [volume] => 17448 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 247.01 [high_price] => 256.33 [low_price] => 247.01 [close_price] => 254.73 [chn_per] => 3.59 [ttl_trd_qty] => 1131852 [volume] => 73534 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 247.01 [high_price] => 256.33 [low_price] => 247.01 [close_price] => 254.73 [chn_per] => 3.59 [ttl_trd_qty] => 1131852 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 247.01 [high_price] => 257.01 [low_price] => 247.01 [close_price] => 256.99 [chn_per] => 4.51 [ttl_trd_qty] => 1211685 [volume] => 79833 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 247.01 [high_price] => 257.01 [low_price] => 247.01 [close_price] => 252.36 [chn_per] => 2.63 [ttl_trd_qty] => 1282900 [volume] => 71215 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 247.01 [high_price] => 257.01 [low_price] => 247.01 [close_price] => 252.36 [chn_per] => 2.63 [ttl_trd_qty] => 1282900 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 247.01 [high_price] => 257.01 [low_price] => 247.01 [close_price] => 251.71 [chn_per] => 2.36 [ttl_trd_qty] => 1330837 [volume] => 47937 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 247.01 [high_price] => 257.01 [low_price] => 247.01 [close_price] => 252.48 [chn_per] => 2.68 [ttl_trd_qty] => 1339592 [volume] => 8755 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 247.01 [high_price] => 257.01 [low_price] => 247.01 [close_price] => 252.78 [chn_per] => 2.8 [ttl_trd_qty] => 1363302 [volume] => 23710 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 247.01 [high_price] => 257.01 [low_price] => 247.01 [close_price] => 251.79 [chn_per] => 2.4 [ttl_trd_qty] => 1372871 [volume] => 9569 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 247.01 [high_price] => 257.01 [low_price] => 247.01 [close_price] => 251.79 [chn_per] => 2.4 [ttl_trd_qty] => 1372871 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 247.01 [high_price] => 257.01 [low_price] => 247.01 [close_price] => 251.68 [chn_per] => 2.35 [ttl_trd_qty] => 1398718 [volume] => 25847 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 247.01 [high_price] => 257.01 [low_price] => 247.01 [close_price] => 251.25 [chn_per] => 2.18 [ttl_trd_qty] => 1452173 [volume] => 53455 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 247.01 [high_price] => 257.01 [low_price] => 247.01 [close_price] => 251.25 [chn_per] => 2.18 [ttl_trd_qty] => 1452173 [volume] => 0 ) ) [SAURASHCEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 55.65 [chn_per] => -0.86 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 56.69 [high_price] => 56.9 [low_price] => 56.67 [close_price] => 56.77 [chn_per] => 1.14 [ttl_trd_qty] => 1232 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.5 [close_price] => 56.8 [chn_per] => 1.19 [ttl_trd_qty] => 9353 [volume] => 8121 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.5 [close_price] => 56.8 [chn_per] => 1.19 [ttl_trd_qty] => 9353 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.5 [close_price] => 56.5 [chn_per] => 0.66 [ttl_trd_qty] => 12520 [volume] => 3167 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.5 [close_price] => 56.52 [chn_per] => 0.69 [ttl_trd_qty] => 15781 [volume] => 3261 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.5 [close_price] => 56.56 [chn_per] => 0.77 [ttl_trd_qty] => 16433 [volume] => 652 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.4 [close_price] => 56.53 [chn_per] => 0.71 [ttl_trd_qty] => 21245 [volume] => 4812 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.4 [close_price] => 56.53 [chn_per] => 0.71 [ttl_trd_qty] => 21245 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.4 [close_price] => 56.54 [chn_per] => 0.73 [ttl_trd_qty] => 21490 [volume] => 245 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.4 [close_price] => 56.54 [chn_per] => 0.73 [ttl_trd_qty] => 21490 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.24 [close_price] => 56.24 [chn_per] => 0.2 [ttl_trd_qty] => 21804 [volume] => 314 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.22 [close_price] => 56.22 [chn_per] => 0.16 [ttl_trd_qty] => 23929 [volume] => 2125 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.04 [close_price] => 56.45 [chn_per] => 0.57 [ttl_trd_qty] => 25418 [volume] => 1489 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.04 [close_price] => 56.56 [chn_per] => 0.77 [ttl_trd_qty] => 28904 [volume] => 3486 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.04 [close_price] => 56.87 [chn_per] => 1.32 [ttl_trd_qty] => 34489 [volume] => 5585 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.02 [close_price] => 56.5 [chn_per] => 0.66 [ttl_trd_qty] => 38631 [volume] => 4142 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.02 [close_price] => 56.67 [chn_per] => 0.96 [ttl_trd_qty] => 38746 [volume] => 115 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.02 [close_price] => 56.67 [chn_per] => 0.96 [ttl_trd_qty] => 39145 [volume] => 399 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.02 [close_price] => 56.67 [chn_per] => 0.96 [ttl_trd_qty] => 40063 [volume] => 918 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.02 [close_price] => 56.53 [chn_per] => 0.71 [ttl_trd_qty] => 41758 [volume] => 1695 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.02 [close_price] => 56.47 [chn_per] => 0.61 [ttl_trd_qty] => 42047 [volume] => 289 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.02 [close_price] => 56.35 [chn_per] => 0.39 [ttl_trd_qty] => 42615 [volume] => 568 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.02 [close_price] => 56.07 [chn_per] => -0.11 [ttl_trd_qty] => 45431 [volume] => 2816 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.02 [close_price] => 56.07 [chn_per] => -0.11 [ttl_trd_qty] => 45431 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 56.69 [high_price] => 57.49 [low_price] => 56.01 [close_price] => 56.03 [chn_per] => -0.18 [ttl_trd_qty] => 49768 [volume] => 4337 ) ) [SBC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.55 [chn_per] => 0.41 [ttl_trd_qty] => 371211 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.43 [chn_per] => 0.12 [ttl_trd_qty] => 473207 [volume] => 101996 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.44 [chn_per] => 0.14 [ttl_trd_qty] => 1230637 [volume] => 757430 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.36 [chn_per] => -0.05 [ttl_trd_qty] => 1847505 [volume] => 616868 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.57 [chn_per] => 0.46 [ttl_trd_qty] => 1984999 [volume] => 137494 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.57 [chn_per] => 0.46 [ttl_trd_qty] => 1984999 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.58 [chn_per] => 0.48 [ttl_trd_qty] => 2020225 [volume] => 35226 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.7 [chn_per] => 0.77 [ttl_trd_qty] => 2093518 [volume] => 73293 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.78 [chn_per] => 0.97 [ttl_trd_qty] => 2140127 [volume] => 46609 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.78 [chn_per] => 0.97 [ttl_trd_qty] => 2140127 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.7 [chn_per] => 0.77 [ttl_trd_qty] => 2350546 [volume] => 210419 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.68 [chn_per] => 0.72 [ttl_trd_qty] => 2560968 [volume] => 210422 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.7 [chn_per] => 0.77 [ttl_trd_qty] => 2778767 [volume] => 217799 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.66 [chn_per] => 0.68 [ttl_trd_qty] => 2917610 [volume] => 138843 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.66 [chn_per] => 0.68 [ttl_trd_qty] => 2917610 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.69 [chn_per] => 0.75 [ttl_trd_qty] => 2929689 [volume] => 12079 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.74 [chn_per] => 0.87 [ttl_trd_qty] => 3517677 [volume] => 587988 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.74 [chn_per] => 0.87 [ttl_trd_qty] => 3517677 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.74 [chn_per] => 0.87 [ttl_trd_qty] => 4124152 [volume] => 606475 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.75 [chn_per] => 0.89 [ttl_trd_qty] => 4578692 [volume] => 454540 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.75 [chn_per] => 0.89 [ttl_trd_qty] => 4584880 [volume] => 6188 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.75 [chn_per] => 0.89 [ttl_trd_qty] => 4590551 [volume] => 5671 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 41 [high_price] => 41.8 [low_price] => 41 [close_price] => 41.73 [chn_per] => 0.85 [ttl_trd_qty] => 5295486 [volume] => 704935 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 41 [high_price] => 41.86 [low_price] => 41 [close_price] => 41.86 [chn_per] => 1.16 [ttl_trd_qty] => 6381984 [volume] => 1086498 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 41 [high_price] => 41.9 [low_price] => 41 [close_price] => 41.89 [chn_per] => 1.23 [ttl_trd_qty] => 6810224 [volume] => 428240 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 41 [high_price] => 42.5 [low_price] => 41 [close_price] => 42.45 [chn_per] => 2.59 [ttl_trd_qty] => 7462194 [volume] => 651970 ) ) [SBCL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 752.85 [close_price] => 757.9 [chn_per] => -0.34 [ttl_trd_qty] => 13041 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 745.3 [close_price] => 749.6 [chn_per] => -1.43 [ttl_trd_qty] => 47138 [volume] => 34097 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 745.3 [close_price] => 756.95 [chn_per] => -0.46 [ttl_trd_qty] => 62459 [volume] => 15321 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 745.3 [close_price] => 756.95 [chn_per] => -0.46 [ttl_trd_qty] => 62459 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 745.3 [close_price] => 754 [chn_per] => -0.85 [ttl_trd_qty] => 74178 [volume] => 11719 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 742 [close_price] => 743.45 [chn_per] => -2.24 [ttl_trd_qty] => 115669 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 741.25 [close_price] => 741.8 [chn_per] => -2.45 [ttl_trd_qty] => 126814 [volume] => 11145 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 738.65 [close_price] => 741.85 [chn_per] => -2.45 [ttl_trd_qty] => 137473 [volume] => 10659 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 738.5 [close_price] => 740.7 [chn_per] => -2.6 [ttl_trd_qty] => 144858 [volume] => 7385 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 731.45 [chn_per] => -3.81 [ttl_trd_qty] => 189720 [volume] => 44862 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 733.95 [chn_per] => -3.48 [ttl_trd_qty] => 202276 [volume] => 12556 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 734.7 [chn_per] => -3.39 [ttl_trd_qty] => 221754 [volume] => 19478 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 732.35 [chn_per] => -3.7 [ttl_trd_qty] => 228117 [volume] => 6363 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 733.1 [chn_per] => -3.6 [ttl_trd_qty] => 243556 [volume] => 15439 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 733.1 [chn_per] => -3.6 [ttl_trd_qty] => 243556 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 736.4 [chn_per] => -3.16 [ttl_trd_qty] => 250619 [volume] => 7063 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 739.2 [chn_per] => -2.79 [ttl_trd_qty] => 262439 [volume] => 11820 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 742.7 [chn_per] => -2.33 [ttl_trd_qty] => 273565 [volume] => 11126 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 742 [chn_per] => -2.43 [ttl_trd_qty] => 277971 [volume] => 4406 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 744.85 [chn_per] => -2.05 [ttl_trd_qty] => 283548 [volume] => 5577 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 748.5 [chn_per] => -1.57 [ttl_trd_qty] => 296455 [volume] => 12907 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 746.9 [chn_per] => -1.78 [ttl_trd_qty] => 309792 [volume] => 13337 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 746.9 [chn_per] => -1.78 [ttl_trd_qty] => 309792 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 750.6 [chn_per] => -1.3 [ttl_trd_qty] => 351247 [volume] => 41455 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 769.45 [high_price] => 769.45 [low_price] => 724.5 [close_price] => 750.6 [chn_per] => -1.3 [ttl_trd_qty] => 351247 [volume] => 0 ) ) [SBFC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 91.33 [close_price] => 92.03 [chn_per] => 1.39 [ttl_trd_qty] => 212179 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.11 [chn_per] => 0.37 [ttl_trd_qty] => 345230 [volume] => 133051 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.86 [chn_per] => 1.2 [ttl_trd_qty] => 453084 [volume] => 107854 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.43 [chn_per] => 0.73 [ttl_trd_qty] => 552114 [volume] => 99030 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 90.95 [chn_per] => 0.2 [ttl_trd_qty] => 626570 [volume] => 74456 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.1 [chn_per] => 0.36 [ttl_trd_qty] => 707134 [volume] => 80564 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.08 [chn_per] => 0.34 [ttl_trd_qty] => 739751 [volume] => 32617 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.08 [chn_per] => 0.34 [ttl_trd_qty] => 739751 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.2 [chn_per] => 0.47 [ttl_trd_qty] => 763561 [volume] => 23810 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.2 [chn_per] => 0.47 [ttl_trd_qty] => 763561 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.17 [chn_per] => 0.44 [ttl_trd_qty] => 794959 [volume] => 31398 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.17 [chn_per] => 0.44 [ttl_trd_qty] => 794959 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.2 [chn_per] => 0.47 [ttl_trd_qty] => 813432 [volume] => 18473 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.15 [chn_per] => 0.42 [ttl_trd_qty] => 859538 [volume] => 46106 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.18 [chn_per] => 0.45 [ttl_trd_qty] => 863390 [volume] => 3852 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.02 [chn_per] => 0.28 [ttl_trd_qty] => 869803 [volume] => 6413 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 91.02 [chn_per] => 0.28 [ttl_trd_qty] => 869803 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 90.83 [chn_per] => 0.07 [ttl_trd_qty] => 923592 [volume] => 53789 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 90.99 [chn_per] => 0.24 [ttl_trd_qty] => 928218 [volume] => 4626 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 90.86 [chn_per] => 0.1 [ttl_trd_qty] => 940052 [volume] => 11834 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 90.86 [chn_per] => 0.1 [ttl_trd_qty] => 940052 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.8 [close_price] => 90.88 [chn_per] => 0.12 [ttl_trd_qty] => 954058 [volume] => 14006 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.42 [close_price] => 90.52 [chn_per] => -0.28 [ttl_trd_qty] => 1024602 [volume] => 70544 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.42 [close_price] => 90.46 [chn_per] => -0.34 [ttl_trd_qty] => 1038238 [volume] => 13636 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.42 [close_price] => 90.5 [chn_per] => -0.3 [ttl_trd_qty] => 1157407 [volume] => 119169 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 91.34 [high_price] => 93.28 [low_price] => 90.42 [close_price] => 90.7 [chn_per] => -0.08 [ttl_trd_qty] => 1293375 [volume] => 135968 ) ) [SBGLP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24 [high_price] => 25.39 [low_price] => 24 [close_price] => 25.39 [chn_per] => 1.52 [ttl_trd_qty] => 38 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24 [high_price] => 25.39 [low_price] => 24 [close_price] => 25.26 [chn_per] => 1 [ttl_trd_qty] => 52 [volume] => 14 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 25.18 [chn_per] => 0.68 [ttl_trd_qty] => 6520 [volume] => 6468 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 25.18 [chn_per] => 0.68 [ttl_trd_qty] => 6520 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 25.08 [chn_per] => 0.28 [ttl_trd_qty] => 7887 [volume] => 1367 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 25.08 [chn_per] => 0.28 [ttl_trd_qty] => 9380 [volume] => 1493 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 25.31 [chn_per] => 1.2 [ttl_trd_qty] => 9580 [volume] => 200 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 25.08 [chn_per] => 0.28 [ttl_trd_qty] => 9880 [volume] => 300 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 25.09 [chn_per] => 0.32 [ttl_trd_qty] => 10190 [volume] => 310 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 25.09 [chn_per] => 0.32 [ttl_trd_qty] => 10190 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 25.09 [chn_per] => 0.32 [ttl_trd_qty] => 14216 [volume] => 4026 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 25.09 [chn_per] => 0.32 [ttl_trd_qty] => 14216 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 25.06 [chn_per] => 0.2 [ttl_trd_qty] => 16668 [volume] => 2452 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 24.98 [chn_per] => -0.12 [ttl_trd_qty] => 16762 [volume] => 94 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 24.98 [chn_per] => -0.12 [ttl_trd_qty] => 16762 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 24.95 [chn_per] => -0.24 [ttl_trd_qty] => 17777 [volume] => 1015 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 24.95 [chn_per] => -0.24 [ttl_trd_qty] => 17787 [volume] => 10 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 24.95 [chn_per] => -0.24 [ttl_trd_qty] => 17787 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 24.95 [chn_per] => -0.24 [ttl_trd_qty] => 17787 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 24.94 [chn_per] => -0.28 [ttl_trd_qty] => 18237 [volume] => 450 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24 [high_price] => 25.4 [low_price] => 24 [close_price] => 25.25 [chn_per] => 0.96 [ttl_trd_qty] => 33913 [volume] => 15676 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24 [high_price] => 25.4 [low_price] => 23.85 [close_price] => 24.69 [chn_per] => -1.28 [ttl_trd_qty] => 53377 [volume] => 19464 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24 [high_price] => 25.4 [low_price] => 23.85 [close_price] => 24.69 [chn_per] => -1.28 [ttl_trd_qty] => 53377 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24 [high_price] => 25.4 [low_price] => 23.85 [close_price] => 25 [chn_per] => -0.04 [ttl_trd_qty] => 58521 [volume] => 5144 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24 [high_price] => 25.4 [low_price] => 23.85 [close_price] => 24.9 [chn_per] => -0.44 [ttl_trd_qty] => 63919 [volume] => 5398 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24 [high_price] => 25.4 [low_price] => 23.85 [close_price] => 24.9 [chn_per] => -0.44 [ttl_trd_qty] => 63919 [volume] => 0 ) ) [SBIBPB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 49.59 [high_price] => 49.78 [low_price] => 49.21 [close_price] => 49.76 [chn_per] => 0.83 [ttl_trd_qty] => 1055 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 49.59 [high_price] => 49.78 [low_price] => 49.21 [close_price] => 49.36 [chn_per] => 0.02 [ttl_trd_qty] => 1904 [volume] => 849 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 49.59 [high_price] => 49.78 [low_price] => 49.21 [close_price] => 49.36 [chn_per] => 0.02 [ttl_trd_qty] => 1904 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 49.59 [high_price] => 49.78 [low_price] => 49.2 [close_price] => 49.53 [chn_per] => 0.36 [ttl_trd_qty] => 5233 [volume] => 3329 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 49.59 [high_price] => 49.78 [low_price] => 49.2 [close_price] => 49.48 [chn_per] => 0.26 [ttl_trd_qty] => 6001 [volume] => 768 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 49.59 [high_price] => 49.8 [low_price] => 49.2 [close_price] => 49.8 [chn_per] => 0.91 [ttl_trd_qty] => 8008 [volume] => 2007 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 49.59 [high_price] => 49.8 [low_price] => 49.2 [close_price] => 49.8 [chn_per] => 0.91 [ttl_trd_qty] => 8008 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 49.59 [high_price] => 49.8 [low_price] => 49.2 [close_price] => 49.69 [chn_per] => 0.69 [ttl_trd_qty] => 10990 [volume] => 2982 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 49.59 [high_price] => 49.8 [low_price] => 49.2 [close_price] => 49.69 [chn_per] => 0.69 [ttl_trd_qty] => 10990 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 49.59 [high_price] => 49.82 [low_price] => 49.2 [close_price] => 49.76 [chn_per] => 0.83 [ttl_trd_qty] => 13688 [volume] => 2698 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 49.59 [high_price] => 49.82 [low_price] => 49.2 [close_price] => 49.69 [chn_per] => 0.69 [ttl_trd_qty] => 15174 [volume] => 1486 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 49.59 [high_price] => 49.82 [low_price] => 49.2 [close_price] => 49.62 [chn_per] => 0.55 [ttl_trd_qty] => 15315 [volume] => 141 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 49.59 [high_price] => 49.82 [low_price] => 49.2 [close_price] => 49.71 [chn_per] => 0.73 [ttl_trd_qty] => 15608 [volume] => 293 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 49.59 [high_price] => 49.85 [low_price] => 49.2 [close_price] => 49.79 [chn_per] => 0.89 [ttl_trd_qty] => 15789 [volume] => 181 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 49.59 [high_price] => 49.85 [low_price] => 49.2 [close_price] => 49.79 [chn_per] => 0.89 [ttl_trd_qty] => 15789 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 49.59 [high_price] => 49.85 [low_price] => 49.2 [close_price] => 49.63 [chn_per] => 0.57 [ttl_trd_qty] => 19057 [volume] => 3268 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 49.59 [high_price] => 49.85 [low_price] => 49.2 [close_price] => 49.72 [chn_per] => 0.75 [ttl_trd_qty] => 19160 [volume] => 103 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 49.59 [high_price] => 49.85 [low_price] => 49.2 [close_price] => 49.71 [chn_per] => 0.73 [ttl_trd_qty] => 19392 [volume] => 232 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 49.59 [high_price] => 49.85 [low_price] => 49.2 [close_price] => 49.64 [chn_per] => 0.59 [ttl_trd_qty] => 19794 [volume] => 402 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 49.59 [high_price] => 49.85 [low_price] => 49.2 [close_price] => 49.64 [chn_per] => 0.59 [ttl_trd_qty] => 19794 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 49.59 [high_price] => 49.85 [low_price] => 49.2 [close_price] => 49.56 [chn_per] => 0.43 [ttl_trd_qty] => 21278 [volume] => 1484 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 49.59 [high_price] => 49.85 [low_price] => 49.2 [close_price] => 49.56 [chn_per] => 0.43 [ttl_trd_qty] => 21278 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 49.59 [high_price] => 49.85 [low_price] => 49.2 [close_price] => 49.5 [chn_per] => 0.3 [ttl_trd_qty] => 21831 [volume] => 553 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 49.59 [high_price] => 49.85 [low_price] => 49.2 [close_price] => 49.79 [chn_per] => 0.89 [ttl_trd_qty] => 23174 [volume] => 1343 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 49.59 [high_price] => 49.88 [low_price] => 49.2 [close_price] => 49.61 [chn_per] => 0.53 [ttl_trd_qty] => 49248 [volume] => 26074 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 49.59 [high_price] => 49.88 [low_price] => 49.2 [close_price] => 49.21 [chn_per] => -0.28 [ttl_trd_qty] => 51461 [volume] => 2213 ) ) [SBICARD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 593.2 [high_price] => 593.2 [low_price] => 593.2 [close_price] => 593.2 [chn_per] => 0 [ttl_trd_qty] => 4681 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.5 [close_price] => 589.1 [chn_per] => -0.69 [ttl_trd_qty] => 153631 [volume] => 148950 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 588 [chn_per] => -0.88 [ttl_trd_qty] => 211667 [volume] => 58036 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 588.6 [chn_per] => -0.78 [ttl_trd_qty] => 239644 [volume] => 27977 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 589.75 [chn_per] => -0.58 [ttl_trd_qty] => 267113 [volume] => 27469 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 592.4 [chn_per] => -0.13 [ttl_trd_qty] => 322434 [volume] => 55321 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 590.35 [chn_per] => -0.48 [ttl_trd_qty] => 339332 [volume] => 16898 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 590.35 [chn_per] => -0.48 [ttl_trd_qty] => 339332 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 592.5 [chn_per] => -0.12 [ttl_trd_qty] => 372461 [volume] => 33129 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 592.45 [chn_per] => -0.13 [ttl_trd_qty] => 387311 [volume] => 14850 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 594.55 [chn_per] => 0.23 [ttl_trd_qty] => 426898 [volume] => 39587 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 594 [chn_per] => 0.13 [ttl_trd_qty] => 445805 [volume] => 18907 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 597.4 [chn_per] => 0.71 [ttl_trd_qty] => 466959 [volume] => 21154 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 596.3 [chn_per] => 0.52 [ttl_trd_qty] => 543481 [volume] => 76522 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 596.15 [chn_per] => 0.5 [ttl_trd_qty] => 548986 [volume] => 5505 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 596.15 [chn_per] => 0.5 [ttl_trd_qty] => 548986 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 596.4 [chn_per] => 0.54 [ttl_trd_qty] => 597070 [volume] => 48084 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 596 [chn_per] => 0.47 [ttl_trd_qty] => 660928 [volume] => 63858 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 596.1 [chn_per] => 0.49 [ttl_trd_qty] => 682756 [volume] => 21828 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 596.1 [chn_per] => 0.49 [ttl_trd_qty] => 682756 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 593.2 [high_price] => 598 [low_price] => 587.2 [close_price] => 596 [chn_per] => 0.47 [ttl_trd_qty] => 718164 [volume] => 35408 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 593.2 [high_price] => 600.05 [low_price] => 587.2 [close_price] => 598 [chn_per] => 0.81 [ttl_trd_qty] => 775918 [volume] => 57754 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 593.2 [high_price] => 600.05 [low_price] => 587.2 [close_price] => 595.15 [chn_per] => 0.33 [ttl_trd_qty] => 828486 [volume] => 52568 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 593.2 [high_price] => 600.05 [low_price] => 587.2 [close_price] => 596 [chn_per] => 0.47 [ttl_trd_qty] => 834676 [volume] => 6190 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 593.2 [high_price] => 600.05 [low_price] => 587.2 [close_price] => 596.15 [chn_per] => 0.5 [ttl_trd_qty] => 898611 [volume] => 63935 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 593.2 [high_price] => 600.05 [low_price] => 587.2 [close_price] => 596.05 [chn_per] => 0.48 [ttl_trd_qty] => 970997 [volume] => 72386 ) ) [SBIETFCON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 120 [high_price] => 120 [low_price] => 120 [close_price] => 120 [chn_per] => 0.89 [ttl_trd_qty] => 66 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 120 [high_price] => 120 [low_price] => 118.94 [close_price] => 119.9 [chn_per] => 0.81 [ttl_trd_qty] => 111 [volume] => 45 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 120 [high_price] => 120 [low_price] => 118.94 [close_price] => 119.9 [chn_per] => 0.81 [ttl_trd_qty] => 111 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 120 [high_price] => 120 [low_price] => 118.94 [close_price] => 120 [chn_per] => 0.89 [ttl_trd_qty] => 197 [volume] => 86 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 120 [high_price] => 120 [low_price] => 118.94 [close_price] => 120 [chn_per] => 0.89 [ttl_trd_qty] => 1720 [volume] => 1523 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 120 [high_price] => 120 [low_price] => 118.94 [close_price] => 120 [chn_per] => 0.89 [ttl_trd_qty] => 1766 [volume] => 46 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 120 [high_price] => 120 [low_price] => 118.94 [close_price] => 120 [chn_per] => 0.89 [ttl_trd_qty] => 1923 [volume] => 157 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 120 [high_price] => 120 [low_price] => 118.94 [close_price] => 120 [chn_per] => 0.89 [ttl_trd_qty] => 1923 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 120 [high_price] => 120 [low_price] => 118.94 [close_price] => 120 [chn_per] => 0.89 [ttl_trd_qty] => 3930 [volume] => 2007 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.4 [chn_per] => 1.23 [ttl_trd_qty] => 4205 [volume] => 275 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.4 [chn_per] => 1.23 [ttl_trd_qty] => 4205 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.38 [chn_per] => 1.21 [ttl_trd_qty] => 4243 [volume] => 38 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.42 [chn_per] => 1.24 [ttl_trd_qty] => 4313 [volume] => 70 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 119.85 [chn_per] => 0.77 [ttl_trd_qty] => 4331 [volume] => 18 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.05 [chn_per] => 0.93 [ttl_trd_qty] => 4342 [volume] => 11 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.42 [chn_per] => 1.24 [ttl_trd_qty] => 4415 [volume] => 73 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 119.99 [chn_per] => 0.88 [ttl_trd_qty] => 4467 [volume] => 52 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.42 [chn_per] => 1.24 [ttl_trd_qty] => 4472 [volume] => 5 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.12 [chn_per] => 0.99 [ttl_trd_qty] => 4511 [volume] => 39 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.2 [chn_per] => 1.06 [ttl_trd_qty] => 4522 [volume] => 11 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.24 [chn_per] => 1.09 [ttl_trd_qty] => 4815 [volume] => 293 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.24 [chn_per] => 1.09 [ttl_trd_qty] => 4841 [volume] => 26 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.42 [chn_per] => 1.24 [ttl_trd_qty] => 4891 [volume] => 50 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.24 [chn_per] => 1.09 [ttl_trd_qty] => 5109 [volume] => 218 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.17 [chn_per] => 1.03 [ttl_trd_qty] => 5129 [volume] => 20 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 120 [high_price] => 120.47 [low_price] => 118.94 [close_price] => 120.17 [chn_per] => 1.03 [ttl_trd_qty] => 5129 [volume] => 0 ) ) [SBIETFIT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 291 [high_price] => 303.39 [low_price] => 290 [close_price] => 303.39 [chn_per] => 4.08 [ttl_trd_qty] => 436 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 291 [high_price] => 303.39 [low_price] => 290 [close_price] => 303.39 [chn_per] => 4.08 [ttl_trd_qty] => 436 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 291 [high_price] => 303.39 [low_price] => 290 [close_price] => 290.96 [chn_per] => -0.19 [ttl_trd_qty] => 1928 [volume] => 1492 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 291 [high_price] => 303.39 [low_price] => 290 [close_price] => 290.96 [chn_per] => -0.19 [ttl_trd_qty] => 1928 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 291 [high_price] => 303.39 [low_price] => 290 [close_price] => 290.85 [chn_per] => -0.22 [ttl_trd_qty] => 3424 [volume] => 1496 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 291 [high_price] => 303.39 [low_price] => 290 [close_price] => 290.23 [chn_per] => -0.44 [ttl_trd_qty] => 3889 [volume] => 465 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 291 [high_price] => 303.39 [low_price] => 290 [close_price] => 290.45 [chn_per] => -0.36 [ttl_trd_qty] => 4312 [volume] => 423 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 291 [high_price] => 303.39 [low_price] => 290 [close_price] => 290.56 [chn_per] => -0.32 [ttl_trd_qty] => 4438 [volume] => 126 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 291 [high_price] => 303.39 [low_price] => 290 [close_price] => 290.35 [chn_per] => -0.39 [ttl_trd_qty] => 5038 [volume] => 600 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 291 [high_price] => 303.39 [low_price] => 290 [close_price] => 290.18 [chn_per] => -0.45 [ttl_trd_qty] => 6750 [volume] => 1712 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 291 [high_price] => 303.39 [low_price] => 289.01 [close_price] => 289.89 [chn_per] => -0.55 [ttl_trd_qty] => 7449 [volume] => 699 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 291 [high_price] => 303.39 [low_price] => 289.01 [close_price] => 289.89 [chn_per] => -0.55 [ttl_trd_qty] => 7449 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 291 [high_price] => 303.39 [low_price] => 289.01 [close_price] => 289.4 [chn_per] => -0.72 [ttl_trd_qty] => 7681 [volume] => 232 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 291 [high_price] => 303.39 [low_price] => 288.06 [close_price] => 288.22 [chn_per] => -1.13 [ttl_trd_qty] => 9064 [volume] => 1383 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 291 [high_price] => 303.39 [low_price] => 288.06 [close_price] => 288.22 [chn_per] => -1.13 [ttl_trd_qty] => 9064 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 291 [high_price] => 303.39 [low_price] => 288.06 [close_price] => 288.5 [chn_per] => -1.03 [ttl_trd_qty] => 9837 [volume] => 773 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 291 [high_price] => 303.39 [low_price] => 288.06 [close_price] => 288.5 [chn_per] => -1.03 [ttl_trd_qty] => 9837 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 291 [high_price] => 303.39 [low_price] => 288.06 [close_price] => 288.53 [chn_per] => -1.02 [ttl_trd_qty] => 9908 [volume] => 71 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 291 [high_price] => 303.39 [low_price] => 286.55 [close_price] => 287.27 [chn_per] => -1.45 [ttl_trd_qty] => 12722 [volume] => 2814 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 291 [high_price] => 303.39 [low_price] => 286.55 [close_price] => 287.18 [chn_per] => -1.48 [ttl_trd_qty] => 13742 [volume] => 1020 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 291 [high_price] => 303.39 [low_price] => 286.55 [close_price] => 287 [chn_per] => -1.54 [ttl_trd_qty] => 13942 [volume] => 200 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 291 [high_price] => 303.39 [low_price] => 286.55 [close_price] => 287 [chn_per] => -1.54 [ttl_trd_qty] => 13942 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 291 [high_price] => 303.39 [low_price] => 286.5 [close_price] => 286.61 [chn_per] => -1.68 [ttl_trd_qty] => 16076 [volume] => 2134 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 291 [high_price] => 303.39 [low_price] => 285.3 [close_price] => 286.75 [chn_per] => -1.63 [ttl_trd_qty] => 18107 [volume] => 2031 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 291 [high_price] => 303.39 [low_price] => 285.3 [close_price] => 285.99 [chn_per] => -1.89 [ttl_trd_qty] => 20524 [volume] => 2417 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 291 [high_price] => 303.39 [low_price] => 285 [close_price] => 287 [chn_per] => -1.54 [ttl_trd_qty] => 23334 [volume] => 2810 ) ) [SBIETFPB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 287.42 [close_price] => 287.42 [chn_per] => 1.02 [ttl_trd_qty] => 26 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 287.42 [close_price] => 287.42 [chn_per] => 1.02 [ttl_trd_qty] => 26 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 286 [chn_per] => 0.52 [ttl_trd_qty] => 173 [volume] => 147 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 286 [chn_per] => 0.52 [ttl_trd_qty] => 173 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 285.95 [chn_per] => 0.5 [ttl_trd_qty] => 30307 [volume] => 30134 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 286.79 [chn_per] => 0.79 [ttl_trd_qty] => 33732 [volume] => 3425 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 286.01 [chn_per] => 0.52 [ttl_trd_qty] => 33748 [volume] => 16 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 286.15 [chn_per] => 0.57 [ttl_trd_qty] => 33777 [volume] => 29 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 286.9 [chn_per] => 0.83 [ttl_trd_qty] => 33820 [volume] => 43 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 286.68 [chn_per] => 0.76 [ttl_trd_qty] => 33901 [volume] => 81 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 286.93 [chn_per] => 0.84 [ttl_trd_qty] => 33913 [volume] => 12 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 286.93 [chn_per] => 0.84 [ttl_trd_qty] => 33913 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 287.99 [chn_per] => 1.22 [ttl_trd_qty] => 33917 [volume] => 4 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 287.25 [chn_per] => 0.96 [ttl_trd_qty] => 33921 [volume] => 4 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 287.25 [chn_per] => 0.96 [ttl_trd_qty] => 33921 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 287.82 [chn_per] => 1.16 [ttl_trd_qty] => 34205 [volume] => 284 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 287.82 [chn_per] => 1.16 [ttl_trd_qty] => 34205 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 287.9 [chn_per] => 1.18 [ttl_trd_qty] => 34220 [volume] => 15 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 287.29 [chn_per] => 0.97 [ttl_trd_qty] => 34225 [volume] => 5 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 287.12 [chn_per] => 0.91 [ttl_trd_qty] => 34340 [volume] => 115 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 287.12 [chn_per] => 0.91 [ttl_trd_qty] => 34340 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 287.12 [chn_per] => 0.91 [ttl_trd_qty] => 34340 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 287.17 [chn_per] => 0.93 [ttl_trd_qty] => 34451 [volume] => 111 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 287.62 [chn_per] => 1.09 [ttl_trd_qty] => 34489 [volume] => 38 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 288.95 [high_price] => 288.95 [low_price] => 284.65 [close_price] => 288 [chn_per] => 1.22 [ttl_trd_qty] => 34708 [volume] => 219 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 288.95 [high_price] => 293.6 [low_price] => 284.65 [close_price] => 293.6 [chn_per] => 3.19 [ttl_trd_qty] => 34979 [volume] => 271 ) ) [SBIETFQLTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 214.22 [high_price] => 214.31 [low_price] => 212.69 [close_price] => 213.57 [chn_per] => -0.37 [ttl_trd_qty] => 18676 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 214.36 [high_price] => 214.58 [low_price] => 214.36 [close_price] => 214.58 [chn_per] => 0.47 [ttl_trd_qty] => 42 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 214.36 [high_price] => 214.61 [low_price] => 213.55 [close_price] => 213.55 [chn_per] => -0.01 [ttl_trd_qty] => 82 [volume] => 40 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 214.36 [high_price] => 214.61 [low_price] => 213.55 [close_price] => 213.55 [chn_per] => -0.01 [ttl_trd_qty] => 82 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 214.36 [high_price] => 214.72 [low_price] => 213.55 [close_price] => 214.58 [chn_per] => 0.47 [ttl_trd_qty] => 155 [volume] => 73 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.71 [chn_per] => 0.53 [ttl_trd_qty] => 231 [volume] => 76 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.65 [chn_per] => 0.51 [ttl_trd_qty] => 300 [volume] => 69 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.74 [chn_per] => 0.55 [ttl_trd_qty] => 305 [volume] => 5 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.74 [chn_per] => 0.55 [ttl_trd_qty] => 305 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.85 [chn_per] => 0.6 [ttl_trd_qty] => 325 [volume] => 20 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.85 [chn_per] => 0.6 [ttl_trd_qty] => 325 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.54 [chn_per] => 0.45 [ttl_trd_qty] => 326 [volume] => 1 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 213.92 [chn_per] => 0.16 [ttl_trd_qty] => 728 [volume] => 402 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.46 [chn_per] => 0.42 [ttl_trd_qty] => 777 [volume] => 49 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.46 [chn_per] => 0.42 [ttl_trd_qty] => 777 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.48 [chn_per] => 0.43 [ttl_trd_qty] => 778 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.42 [chn_per] => 0.4 [ttl_trd_qty] => 795 [volume] => 17 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.36 [chn_per] => 0.37 [ttl_trd_qty] => 796 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.27 [chn_per] => 0.33 [ttl_trd_qty] => 824 [volume] => 28 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.59 [chn_per] => 0.48 [ttl_trd_qty] => 1007 [volume] => 183 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.65 [chn_per] => 0.51 [ttl_trd_qty] => 1017 [volume] => 10 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.65 [chn_per] => 0.51 [ttl_trd_qty] => 1017 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.3 [chn_per] => 0.34 [ttl_trd_qty] => 1052 [volume] => 35 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.89 [chn_per] => 0.62 [ttl_trd_qty] => 1053 [volume] => 1 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.89 [chn_per] => 0.62 [ttl_trd_qty] => 1053 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 214.36 [high_price] => 214.89 [low_price] => 213.55 [close_price] => 214.5 [chn_per] => 0.44 [ttl_trd_qty] => 1064 [volume] => 11 ) ) [SBILIFE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1777 [high_price] => 1777 [low_price] => 1777 [close_price] => 1777 [chn_per] => 0.49 [ttl_trd_qty] => 15743 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1760.4 [close_price] => 1762.7 [chn_per] => -0.17 [ttl_trd_qty] => 62410 [volume] => 46667 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1760.2 [close_price] => 1765 [chn_per] => -0.04 [ttl_trd_qty] => 86998 [volume] => 24588 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1760.2 [close_price] => 1762.9 [chn_per] => -0.16 [ttl_trd_qty] => 112720 [volume] => 25722 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1760.2 [close_price] => 1763.3 [chn_per] => -0.14 [ttl_trd_qty] => 129675 [volume] => 16955 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1764.5 [chn_per] => -0.14 [ttl_trd_qty] => 129675 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1761.8 [chn_per] => -0.22 [ttl_trd_qty] => 170510 [volume] => 40835 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1761.8 [chn_per] => -0.16 [ttl_trd_qty] => 191457 [volume] => 20947 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1775.2 [chn_per] => 0.54 [ttl_trd_qty] => 231465 [volume] => 40008 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1773 [chn_per] => 0.54 [ttl_trd_qty] => 231465 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1769.5 [chn_per] => 0.22 [ttl_trd_qty] => 254401 [volume] => 22936 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1769.1 [chn_per] => 0.27 [ttl_trd_qty] => 279661 [volume] => 25260 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1770.1 [chn_per] => 0.23 [ttl_trd_qty] => 300469 [volume] => 20808 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1768.7 [chn_per] => 0.17 [ttl_trd_qty] => 324161 [volume] => 23692 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1769 [chn_per] => 0.17 [ttl_trd_qty] => 324161 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1769 [chn_per] => 0.09 [ttl_trd_qty] => 340347 [volume] => 16186 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1769.4 [chn_per] => 0.21 [ttl_trd_qty] => 351626 [volume] => 11279 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1777 [high_price] => 1780.1 [low_price] => 1758.6 [close_price] => 1776 [chn_per] => 0.54 [ttl_trd_qty] => 368478 [volume] => 16852 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1777 [high_price] => 1787.3 [low_price] => 1758.6 [close_price] => 1786.8 [chn_per] => 0.54 [ttl_trd_qty] => 368478 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1777 [high_price] => 1787.3 [low_price] => 1758.6 [close_price] => 1786.8 [chn_per] => 1.19 [ttl_trd_qty] => 416711 [volume] => 48233 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1777 [high_price] => 1794.2 [low_price] => 1758.6 [close_price] => 1792.2 [chn_per] => 1.19 [ttl_trd_qty] => 416711 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1777 [high_price] => 1794.2 [low_price] => 1758.6 [close_price] => 1788.1 [chn_per] => 1.27 [ttl_trd_qty] => 475736 [volume] => 59025 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1777 [high_price] => 1794.2 [low_price] => 1758.6 [close_price] => 1790 [chn_per] => 1.38 [ttl_trd_qty] => 490374 [volume] => 14638 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1777 [high_price] => 1794.2 [low_price] => 1758.6 [close_price] => 1790 [chn_per] => 1.39 [ttl_trd_qty] => 496504 [volume] => 6130 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1777 [high_price] => 1794.2 [low_price] => 1758.6 [close_price] => 1791.9 [chn_per] => 1.48 [ttl_trd_qty] => 563224 [volume] => 66720 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1777 [high_price] => 1794.2 [low_price] => 1758.6 [close_price] => 1793 [chn_per] => 1.55 [ttl_trd_qty] => 623737 [volume] => 60513 ) ) [SBILIQETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1019.01 [high_price] => 1045.28 [low_price] => 1019.01 [close_price] => 1045.28 [chn_per] => 0.01 [ttl_trd_qty] => 119613 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1045.41 [high_price] => 1045.41 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 23 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1045.41 [high_price] => 1045.41 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 23 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1045.41 [high_price] => 1045.41 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 23 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.43 [chn_per] => 0.02 [ttl_trd_qty] => 4001 [volume] => 3978 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.43 [chn_per] => 0.02 [ttl_trd_qty] => 4151 [volume] => 150 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.43 [chn_per] => 0.02 [ttl_trd_qty] => 4151 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.43 [chn_per] => 0.02 [ttl_trd_qty] => 4151 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 4152 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 4152 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 4152 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 4161 [volume] => 9 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 5974 [volume] => 1813 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 7333 [volume] => 1359 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 7611 [volume] => 278 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 7611 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 7611 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.43 [chn_per] => 0.02 [ttl_trd_qty] => 7679 [volume] => 68 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.43 [chn_per] => 0.02 [ttl_trd_qty] => 9672 [volume] => 1993 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.42 [chn_per] => 0.01 [ttl_trd_qty] => 9705 [volume] => 33 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.43 [chn_per] => 0.02 [ttl_trd_qty] => 10545 [volume] => 840 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 10684 [volume] => 139 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 10684 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.43 [chn_per] => 0.02 [ttl_trd_qty] => 10685 [volume] => 1 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 13989 [volume] => 3304 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1045.41 [high_price] => 1045.43 [low_price] => 1045.41 [close_price] => 1045.41 [chn_per] => 0.01 [ttl_trd_qty] => 13989 [volume] => 0 ) ) [SBIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1031 [high_price] => 1031.9 [low_price] => 1028 [close_price] => 1028.3 [chn_per] => 0.14 [ttl_trd_qty] => 109914 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1031 [high_price] => 1031.9 [low_price] => 1025.5 [close_price] => 1027.4 [chn_per] => 0.05 [ttl_trd_qty] => 458742 [volume] => 348828 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1031 [high_price] => 1031.9 [low_price] => 1025.5 [close_price] => 1029 [chn_per] => 0.2 [ttl_trd_qty] => 658846 [volume] => 200104 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1031 [high_price] => 1031.9 [low_price] => 1025.5 [close_price] => 1029.8 [chn_per] => 0.28 [ttl_trd_qty] => 847261 [volume] => 188415 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1031 [high_price] => 1031.9 [low_price] => 1025.5 [close_price] => 1031.3 [chn_per] => 0.43 [ttl_trd_qty] => 1025951 [volume] => 178690 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1031 [high_price] => 1036.1 [low_price] => 1025.5 [close_price] => 1035.7 [chn_per] => 0.86 [ttl_trd_qty] => 1393783 [volume] => 367832 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1031 [high_price] => 1037.8 [low_price] => 1025.5 [close_price] => 1035.7 [chn_per] => 0.86 [ttl_trd_qty] => 1696421 [volume] => 302638 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1031 [high_price] => 1037.8 [low_price] => 1025.5 [close_price] => 1035.7 [chn_per] => 0.86 [ttl_trd_qty] => 1696421 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1031 [high_price] => 1037.8 [low_price] => 1025.5 [close_price] => 1036.6 [chn_per] => 0.94 [ttl_trd_qty] => 1896853 [volume] => 200432 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1031 [high_price] => 1037.8 [low_price] => 1025.5 [close_price] => 1036.6 [chn_per] => 0.94 [ttl_trd_qty] => 1896853 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1031 [high_price] => 1038.3 [low_price] => 1025.5 [close_price] => 1037.4 [chn_per] => 1.02 [ttl_trd_qty] => 2135969 [volume] => 239116 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1031 [high_price] => 1038.3 [low_price] => 1025.5 [close_price] => 1037.4 [chn_per] => 1.02 [ttl_trd_qty] => 2135969 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1031 [high_price] => 1038.7 [low_price] => 1025.5 [close_price] => 1038.6 [chn_per] => 1.14 [ttl_trd_qty] => 2438506 [volume] => 302537 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1031 [high_price] => 1040.9 [low_price] => 1025.5 [close_price] => 1039 [chn_per] => 1.18 [ttl_trd_qty] => 2720273 [volume] => 281767 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1031 [high_price] => 1040.9 [low_price] => 1025.5 [close_price] => 1039.5 [chn_per] => 1.23 [ttl_trd_qty] => 2810573 [volume] => 90300 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1031 [high_price] => 1041.5 [low_price] => 1025.5 [close_price] => 1041.4 [chn_per] => 1.41 [ttl_trd_qty] => 3039510 [volume] => 228937 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1031 [high_price] => 1041.5 [low_price] => 1025.5 [close_price] => 1041.4 [chn_per] => 1.41 [ttl_trd_qty] => 3039510 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1031 [high_price] => 1042.5 [low_price] => 1025.5 [close_price] => 1041.2 [chn_per] => 1.39 [ttl_trd_qty] => 3442448 [volume] => 402938 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1031 [high_price] => 1043 [low_price] => 1025.5 [close_price] => 1041.9 [chn_per] => 1.46 [ttl_trd_qty] => 3643636 [volume] => 201188 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1031 [high_price] => 1043 [low_price] => 1025.5 [close_price] => 1041.2 [chn_per] => 1.39 [ttl_trd_qty] => 3773707 [volume] => 130071 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1031 [high_price] => 1043 [low_price] => 1025.5 [close_price] => 1041.2 [chn_per] => 1.39 [ttl_trd_qty] => 3773707 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1031 [high_price] => 1046 [low_price] => 1025.5 [close_price] => 1045.1 [chn_per] => 1.77 [ttl_trd_qty] => 4079764 [volume] => 306057 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1031 [high_price] => 1046 [low_price] => 1025.5 [close_price] => 1044.3 [chn_per] => 1.69 [ttl_trd_qty] => 4368766 [volume] => 289002 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1031 [high_price] => 1046 [low_price] => 1025.5 [close_price] => 1045.2 [chn_per] => 1.78 [ttl_trd_qty] => 4466983 [volume] => 98217 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1031 [high_price] => 1049.9 [low_price] => 1025.5 [close_price] => 1048 [chn_per] => 2.05 [ttl_trd_qty] => 5630257 [volume] => 1163274 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1031 [high_price] => 1049.9 [low_price] => 1025.5 [close_price] => 1043.5 [chn_per] => 1.62 [ttl_trd_qty] => 6294761 [volume] => 664504 ) ) [SBINEQWETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 32.82 [high_price] => 32.82 [low_price] => 32.82 [close_price] => 32.82 [chn_per] => 0 [ttl_trd_qty] => 3 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.94 [chn_per] => 0.37 [ttl_trd_qty] => 2371 [volume] => 2368 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.96 [chn_per] => 0.37 [ttl_trd_qty] => 2994 [volume] => 623 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.96 [chn_per] => 0.43 [ttl_trd_qty] => 2994 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 33.02 [chn_per] => 0.18 [ttl_trd_qty] => 3164 [volume] => 170 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 33 [chn_per] => 0 [ttl_trd_qty] => 4305 [volume] => 1141 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 33 [chn_per] => 0.55 [ttl_trd_qty] => 4601 [volume] => 296 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 33 [chn_per] => 0.55 [ttl_trd_qty] => 5803 [volume] => 1202 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 33 [chn_per] => 0.27 [ttl_trd_qty] => 5803 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.91 [chn_per] => 0.27 [ttl_trd_qty] => 122126 [volume] => 116323 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.91 [chn_per] => 0.27 [ttl_trd_qty] => 122126 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.89 [chn_per] => 0.21 [ttl_trd_qty] => 122554 [volume] => 428 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.9 [chn_per] => 0.21 [ttl_trd_qty] => 127554 [volume] => 5000 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.96 [chn_per] => 0.43 [ttl_trd_qty] => 129967 [volume] => 2413 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.97 [chn_per] => 0.46 [ttl_trd_qty] => 130168 [volume] => 201 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.97 [chn_per] => 0.46 [ttl_trd_qty] => 130168 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.96 [chn_per] => 0.46 [ttl_trd_qty] => 130233 [volume] => 65 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.97 [chn_per] => 0.46 [ttl_trd_qty] => 130272 [volume] => 39 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.92 [chn_per] => 0.46 [ttl_trd_qty] => 130273 [volume] => 1 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.93 [chn_per] => 0.34 [ttl_trd_qty] => 130320 [volume] => 47 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.97 [chn_per] => 0.34 [ttl_trd_qty] => 131347 [volume] => 1027 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.99 [chn_per] => 0.46 [ttl_trd_qty] => 131457 [volume] => 110 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.99 [chn_per] => 0.52 [ttl_trd_qty] => 131457 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.97 [chn_per] => 0.52 [ttl_trd_qty] => 135710 [volume] => 4253 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.97 [chn_per] => 0.34 [ttl_trd_qty] => 135710 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 32.82 [high_price] => 33.04 [low_price] => 32.82 [close_price] => 32.85 [chn_per] => 0.09 [ttl_trd_qty] => 141032 [volume] => 5322 ) ) [SBISILVER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 223 [high_price] => 223 [low_price] => 216.02 [close_price] => 216.45 [chn_per] => -0.94 [ttl_trd_qty] => 21186 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 223 [high_price] => 223 [low_price] => 216.02 [close_price] => 217.1 [chn_per] => -0.64 [ttl_trd_qty] => 85750 [volume] => 64564 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 223 [high_price] => 223 [low_price] => 216.02 [close_price] => 217.1 [chn_per] => -0.94 [ttl_trd_qty] => 108770 [volume] => 23020 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 223 [high_price] => 223 [low_price] => 216.02 [close_price] => 216.49 [chn_per] => -0.92 [ttl_trd_qty] => 143335 [volume] => 34565 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 223 [high_price] => 223 [low_price] => 215.5 [close_price] => 215.52 [chn_per] => -1.36 [ttl_trd_qty] => 191590 [volume] => 48255 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 223 [high_price] => 223 [low_price] => 215.5 [close_price] => 215.77 [chn_per] => -1.25 [ttl_trd_qty] => 224006 [volume] => 32416 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 223 [high_price] => 223 [low_price] => 215.09 [close_price] => 215.14 [chn_per] => -1.54 [ttl_trd_qty] => 264227 [volume] => 40221 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 223 [high_price] => 223 [low_price] => 215.09 [close_price] => 215.14 [chn_per] => -1.61 [ttl_trd_qty] => 353678 [volume] => 89451 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 223 [high_price] => 223 [low_price] => 214.76 [close_price] => 215.73 [chn_per] => -1.61 [ttl_trd_qty] => 353678 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 223 [high_price] => 223 [low_price] => 214.76 [close_price] => 215.23 [chn_per] => -1.5 [ttl_trd_qty] => 448414 [volume] => 94736 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 223 [high_price] => 223 [low_price] => 214.76 [close_price] => 215.23 [chn_per] => -1.55 [ttl_trd_qty] => 477993 [volume] => 29579 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 223 [high_price] => 223 [low_price] => 214.55 [close_price] => 215.22 [chn_per] => -1.5 [ttl_trd_qty] => 522911 [volume] => 44918 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 215.05 [chn_per] => -1.58 [ttl_trd_qty] => 562840 [volume] => 39929 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 215.09 [chn_per] => -1.56 [ttl_trd_qty] => 603173 [volume] => 40333 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 214.89 [chn_per] => -1.57 [ttl_trd_qty] => 689823 [volume] => 86650 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 215.05 [chn_per] => -1.58 [ttl_trd_qty] => 737715 [volume] => 47892 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 215.5 [chn_per] => -1.37 [ttl_trd_qty] => 826576 [volume] => 88861 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 215.88 [chn_per] => -1.2 [ttl_trd_qty] => 866841 [volume] => 40265 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 216.07 [chn_per] => -1.2 [ttl_trd_qty] => 866841 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 216.23 [chn_per] => -1.04 [ttl_trd_qty] => 910687 [volume] => 43846 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 216.27 [chn_per] => -1.04 [ttl_trd_qty] => 910687 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 216.13 [chn_per] => -1.35 [ttl_trd_qty] => 946635 [volume] => 35948 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 216.17 [chn_per] => -1.07 [ttl_trd_qty] => 975134 [volume] => 28499 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 216.32 [chn_per] => -1.07 [ttl_trd_qty] => 975134 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 216.88 [chn_per] => -1 [ttl_trd_qty] => 1085687 [volume] => 110553 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 223 [high_price] => 223 [low_price] => 214.4 [close_price] => 216.88 [chn_per] => -0.91 [ttl_trd_qty] => 1450544 [volume] => 364857 ) ) [SCHAEFFLER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4196 [high_price] => 4213 [low_price] => 4176.4 [close_price] => 4180.9 [chn_per] => -0.21 [ttl_trd_qty] => 226 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4196 [high_price] => 4213 [low_price] => 4166.9 [close_price] => 4196 [chn_per] => 0.15 [ttl_trd_qty] => 1381 [volume] => 1155 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4196 [high_price] => 4213 [low_price] => 4166.9 [close_price] => 4196 [chn_per] => 0.15 [ttl_trd_qty] => 1381 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4196 [high_price] => 4213 [low_price] => 4166.7 [close_price] => 4169.2 [chn_per] => -0.49 [ttl_trd_qty] => 4383 [volume] => 3002 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4196 [high_price] => 4213 [low_price] => 4159.3 [close_price] => 4163.3 [chn_per] => -0.63 [ttl_trd_qty] => 5524 [volume] => 1141 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4196 [high_price] => 4213 [low_price] => 4159.3 [close_price] => 4171 [chn_per] => -0.45 [ttl_trd_qty] => 6984 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4196 [high_price] => 4213 [low_price] => 4159.3 [close_price] => 4170 [chn_per] => -0.47 [ttl_trd_qty] => 9219 [volume] => 2235 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4196 [high_price] => 4213 [low_price] => 4159.3 [close_price] => 4174.8 [chn_per] => -0.36 [ttl_trd_qty] => 9790 [volume] => 571 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4196 [high_price] => 4213 [low_price] => 4159.3 [close_price] => 4174.8 [chn_per] => -0.36 [ttl_trd_qty] => 9790 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4196 [high_price] => 4213 [low_price] => 4159.3 [close_price] => 4176.2 [chn_per] => -0.32 [ttl_trd_qty] => 10128 [volume] => 338 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4196 [high_price] => 4213 [low_price] => 4159.3 [close_price] => 4160.6 [chn_per] => -0.69 [ttl_trd_qty] => 11044 [volume] => 916 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4196 [high_price] => 4213 [low_price] => 4154.5 [close_price] => 4154.5 [chn_per] => -0.84 [ttl_trd_qty] => 11374 [volume] => 330 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4196 [high_price] => 4213 [low_price] => 4112.8 [close_price] => 4133 [chn_per] => -1.35 [ttl_trd_qty] => 13917 [volume] => 2543 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4196 [high_price] => 4213 [low_price] => 4112.8 [close_price] => 4138.1 [chn_per] => -1.23 [ttl_trd_qty] => 14396 [volume] => 479 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4196 [high_price] => 4213 [low_price] => 4112.8 [close_price] => 4137.9 [chn_per] => -1.24 [ttl_trd_qty] => 14890 [volume] => 494 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4196 [high_price] => 4213 [low_price] => 4112.8 [close_price] => 4137.9 [chn_per] => -1.24 [ttl_trd_qty] => 14890 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4196 [high_price] => 4213 [low_price] => 4112.8 [close_price] => 4113.2 [chn_per] => -1.83 [ttl_trd_qty] => 16939 [volume] => 2049 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4196 [high_price] => 4213 [low_price] => 4112.8 [close_price] => 4113.2 [chn_per] => -1.83 [ttl_trd_qty] => 16939 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4196 [high_price] => 4213 [low_price] => 4094.1 [close_price] => 4098.9 [chn_per] => -2.17 [ttl_trd_qty] => 20806 [volume] => 3867 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4196 [high_price] => 4213 [low_price] => 4094.1 [close_price] => 4098.9 [chn_per] => -2.17 [ttl_trd_qty] => 20806 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4196 [high_price] => 4213 [low_price] => 4094.1 [close_price] => 4109.8 [chn_per] => -1.91 [ttl_trd_qty] => 21924 [volume] => 1118 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4196 [high_price] => 4213 [low_price] => 4094.1 [close_price] => 4111.5 [chn_per] => -1.87 [ttl_trd_qty] => 25294 [volume] => 3370 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4196 [high_price] => 4213 [low_price] => 4094.1 [close_price] => 4115.1 [chn_per] => -1.78 [ttl_trd_qty] => 25673 [volume] => 379 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4196 [high_price] => 4213 [low_price] => 4094.1 [close_price] => 4122.7 [chn_per] => -1.6 [ttl_trd_qty] => 31517 [volume] => 5844 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4196 [high_price] => 4213 [low_price] => 4094.1 [close_price] => 4100 [chn_per] => -2.14 [ttl_trd_qty] => 34147 [volume] => 2630 ) ) [SCHAND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 147 [high_price] => 147 [low_price] => 147 [close_price] => 147 [chn_per] => -0.33 [ttl_trd_qty] => 101 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 147 [high_price] => 148.7 [low_price] => 146.72 [close_price] => 147.57 [chn_per] => 0.05 [ttl_trd_qty] => 906 [volume] => 805 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 147 [high_price] => 148.7 [low_price] => 146.72 [close_price] => 147.57 [chn_per] => 0.05 [ttl_trd_qty] => 906 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 147 [high_price] => 149.37 [low_price] => 146.72 [close_price] => 148.51 [chn_per] => 0.69 [ttl_trd_qty] => 1949 [volume] => 1043 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 147 [high_price] => 149.37 [low_price] => 146.72 [close_price] => 148.52 [chn_per] => 0.7 [ttl_trd_qty] => 2574 [volume] => 625 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 147 [high_price] => 149.37 [low_price] => 146.72 [close_price] => 148.52 [chn_per] => 0.7 [ttl_trd_qty] => 2574 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 149.71 [chn_per] => 1.51 [ttl_trd_qty] => 13065 [volume] => 10491 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 148.07 [chn_per] => 0.39 [ttl_trd_qty] => 15228 [volume] => 2163 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 148.07 [chn_per] => 0.39 [ttl_trd_qty] => 15228 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 149.37 [chn_per] => 1.27 [ttl_trd_qty] => 17521 [volume] => 2293 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 149.33 [chn_per] => 1.25 [ttl_trd_qty] => 17863 [volume] => 342 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 149.1 [chn_per] => 1.09 [ttl_trd_qty] => 17891 [volume] => 28 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 148.57 [chn_per] => 0.73 [ttl_trd_qty] => 18038 [volume] => 147 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 149 [chn_per] => 1.02 [ttl_trd_qty] => 18381 [volume] => 343 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 149 [chn_per] => 1.02 [ttl_trd_qty] => 18412 [volume] => 31 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 149 [chn_per] => 1.02 [ttl_trd_qty] => 18412 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 148.9 [chn_per] => 0.96 [ttl_trd_qty] => 18882 [volume] => 470 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 148.9 [chn_per] => 0.96 [ttl_trd_qty] => 18882 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 148.82 [chn_per] => 0.9 [ttl_trd_qty] => 18983 [volume] => 101 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 148.82 [chn_per] => 0.9 [ttl_trd_qty] => 18983 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 148.78 [chn_per] => 0.87 [ttl_trd_qty] => 19221 [volume] => 238 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 148.76 [chn_per] => 0.86 [ttl_trd_qty] => 20290 [volume] => 1069 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 149.1 [chn_per] => 1.09 [ttl_trd_qty] => 20826 [volume] => 536 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 149.1 [chn_per] => 1.09 [ttl_trd_qty] => 20826 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 148.99 [chn_per] => 1.02 [ttl_trd_qty] => 21520 [volume] => 694 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 147 [high_price] => 150.15 [low_price] => 146.72 [close_price] => 148.99 [chn_per] => 1.02 [ttl_trd_qty] => 21520 [volume] => 0 ) ) [SCHNEIDER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1385.7 [high_price] => 1390 [low_price] => 1377 [close_price] => 1377.9 [chn_per] => 1.3 [ttl_trd_qty] => 19158 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1385.7 [high_price] => 1403.6 [low_price] => 1375 [close_price] => 1384.5 [chn_per] => 1.79 [ttl_trd_qty] => 106531 [volume] => 87373 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1385.7 [high_price] => 1403.6 [low_price] => 1375 [close_price] => 1390 [chn_per] => 2.19 [ttl_trd_qty] => 133490 [volume] => 26959 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1385.7 [high_price] => 1403.6 [low_price] => 1375 [close_price] => 1390.2 [chn_per] => 2.21 [ttl_trd_qty] => 141980 [volume] => 8490 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1385.7 [high_price] => 1403.6 [low_price] => 1375 [close_price] => 1393.5 [chn_per] => 2.45 [ttl_trd_qty] => 152532 [volume] => 10552 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1385.7 [high_price] => 1403.6 [low_price] => 1375 [close_price] => 1390.5 [chn_per] => 2.23 [ttl_trd_qty] => 159220 [volume] => 6688 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1385.7 [high_price] => 1403.6 [low_price] => 1375 [close_price] => 1397 [chn_per] => 2.71 [ttl_trd_qty] => 169626 [volume] => 10406 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1385.7 [high_price] => 1403.6 [low_price] => 1375 [close_price] => 1403.5 [chn_per] => 3.18 [ttl_trd_qty] => 187514 [volume] => 17888 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1385.7 [high_price] => 1403.6 [low_price] => 1375 [close_price] => 1403.5 [chn_per] => 3.18 [ttl_trd_qty] => 187514 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1412 [chn_per] => 3.81 [ttl_trd_qty] => 241651 [volume] => 54137 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1409.5 [chn_per] => 3.62 [ttl_trd_qty] => 254858 [volume] => 13207 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1399 [chn_per] => 2.85 [ttl_trd_qty] => 274661 [volume] => 19803 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1394 [chn_per] => 2.48 [ttl_trd_qty] => 285525 [volume] => 10864 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1394.9 [chn_per] => 2.55 [ttl_trd_qty] => 302239 [volume] => 16714 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1393 [chn_per] => 2.41 [ttl_trd_qty] => 303139 [volume] => 900 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1392.9 [chn_per] => 2.4 [ttl_trd_qty] => 310550 [volume] => 7411 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1392 [chn_per] => 2.34 [ttl_trd_qty] => 314621 [volume] => 4071 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1384.5 [chn_per] => 1.79 [ttl_trd_qty] => 322079 [volume] => 7458 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1384.5 [chn_per] => 1.79 [ttl_trd_qty] => 322079 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1379.7 [chn_per] => 1.43 [ttl_trd_qty] => 332438 [volume] => 10359 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1379.7 [chn_per] => 1.43 [ttl_trd_qty] => 332438 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1388.4 [chn_per] => 2.07 [ttl_trd_qty] => 342072 [volume] => 9634 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1386.3 [chn_per] => 1.92 [ttl_trd_qty] => 346299 [volume] => 4227 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1386.3 [chn_per] => 1.92 [ttl_trd_qty] => 346299 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1375 [close_price] => 1387.3 [chn_per] => 1.99 [ttl_trd_qty] => 350540 [volume] => 4241 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1385.7 [high_price] => 1414.8 [low_price] => 1370 [close_price] => 1389.8 [chn_per] => 2.18 [ttl_trd_qty] => 405583 [volume] => 55043 ) ) [SCI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 306.1 [close_price] => 307.15 [chn_per] => 0.61 [ttl_trd_qty] => 106427 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.3 [close_price] => 301.05 [chn_per] => -1.39 [ttl_trd_qty] => 665338 [volume] => 558911 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 301.9 [chn_per] => -1.11 [ttl_trd_qty] => 837201 [volume] => 171863 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 303.25 [chn_per] => -0.67 [ttl_trd_qty] => 970758 [volume] => 133557 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 303.2 [chn_per] => -0.69 [ttl_trd_qty] => 1102309 [volume] => 131551 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 303.2 [chn_per] => -0.69 [ttl_trd_qty] => 1102309 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 303.3 [chn_per] => -0.66 [ttl_trd_qty] => 1289867 [volume] => 187558 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 304.3 [chn_per] => -0.33 [ttl_trd_qty] => 1378652 [volume] => 88785 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 305.05 [chn_per] => -0.08 [ttl_trd_qty] => 1483904 [volume] => 105252 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 305.05 [chn_per] => -0.08 [ttl_trd_qty] => 1483904 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 304.65 [chn_per] => -0.21 [ttl_trd_qty] => 1595792 [volume] => 111888 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 303.2 [chn_per] => -0.69 [ttl_trd_qty] => 1665884 [volume] => 70092 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 302.85 [chn_per] => -0.8 [ttl_trd_qty] => 1734648 [volume] => 68764 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 302.45 [chn_per] => -0.93 [ttl_trd_qty] => 1805601 [volume] => 70953 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 302.45 [chn_per] => -0.93 [ttl_trd_qty] => 1805601 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 302.15 [chn_per] => -1.03 [ttl_trd_qty] => 1877663 [volume] => 72062 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 302 [chn_per] => -1.08 [ttl_trd_qty] => 1909978 [volume] => 32315 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 302 [chn_per] => -1.08 [ttl_trd_qty] => 1909978 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 302.25 [chn_per] => -1 [ttl_trd_qty] => 2020572 [volume] => 110594 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 301.4 [chn_per] => -1.28 [ttl_trd_qty] => 2050724 [volume] => 30152 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 302.05 [chn_per] => -1.06 [ttl_trd_qty] => 2072947 [volume] => 22223 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 301.45 [chn_per] => -1.26 [ttl_trd_qty] => 2111586 [volume] => 38639 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 300.8 [chn_per] => -1.47 [ttl_trd_qty] => 2231935 [volume] => 120349 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 301.25 [chn_per] => -1.33 [ttl_trd_qty] => 2291117 [volume] => 59182 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300.2 [close_price] => 301.7 [chn_per] => -1.18 [ttl_trd_qty] => 2449490 [volume] => 158373 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 306.4 [high_price] => 308.8 [low_price] => 300 [close_price] => 300.7 [chn_per] => -1.51 [ttl_trd_qty] => 2685456 [volume] => 235966 ) ) [SCILAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 43.99 [high_price] => 44.24 [low_price] => 43.92 [close_price] => 44.24 [chn_per] => 0.73 [ttl_trd_qty] => 1446 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.84 [close_price] => 43.98 [chn_per] => 0.14 [ttl_trd_qty] => 24278 [volume] => 22832 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.84 [close_price] => 43.98 [chn_per] => 0.14 [ttl_trd_qty] => 24278 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.84 [close_price] => 43.96 [chn_per] => 0.09 [ttl_trd_qty] => 47687 [volume] => 23409 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.8 [close_price] => 43.8 [chn_per] => -0.27 [ttl_trd_qty] => 61326 [volume] => 13639 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.8 [close_price] => 43.8 [chn_per] => -0.27 [ttl_trd_qty] => 61326 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.76 [close_price] => 43.76 [chn_per] => -0.36 [ttl_trd_qty] => 75129 [volume] => 13803 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.76 [close_price] => 43.97 [chn_per] => 0.11 [ttl_trd_qty] => 76609 [volume] => 1480 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.76 [close_price] => 43.97 [chn_per] => 0.11 [ttl_trd_qty] => 76609 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.7 [close_price] => 43.8 [chn_per] => -0.27 [ttl_trd_qty] => 97268 [volume] => 20659 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.66 [close_price] => 43.82 [chn_per] => -0.23 [ttl_trd_qty] => 99574 [volume] => 2306 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.66 [close_price] => 43.74 [chn_per] => -0.41 [ttl_trd_qty] => 100894 [volume] => 1320 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.74 [chn_per] => -0.41 [ttl_trd_qty] => 107998 [volume] => 7104 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.79 [chn_per] => -0.3 [ttl_trd_qty] => 108559 [volume] => 561 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.7 [chn_per] => -0.5 [ttl_trd_qty] => 113881 [volume] => 5322 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.7 [chn_per] => -0.5 [ttl_trd_qty] => 113881 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.67 [chn_per] => -0.57 [ttl_trd_qty] => 118126 [volume] => 4245 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.82 [chn_per] => -0.23 [ttl_trd_qty] => 123612 [volume] => 5486 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.7 [chn_per] => -0.5 [ttl_trd_qty] => 125853 [volume] => 2241 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.7 [chn_per] => -0.5 [ttl_trd_qty] => 125853 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.93 [chn_per] => 0.02 [ttl_trd_qty] => 178417 [volume] => 52564 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 44.04 [chn_per] => 0.27 [ttl_trd_qty] => 181264 [volume] => 2847 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.91 [chn_per] => -0.02 [ttl_trd_qty] => 184997 [volume] => 3733 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.91 [chn_per] => -0.02 [ttl_trd_qty] => 184997 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.97 [chn_per] => 0.11 [ttl_trd_qty] => 232891 [volume] => 47894 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 43.99 [high_price] => 44.29 [low_price] => 43.59 [close_price] => 43.97 [chn_per] => 0.11 [ttl_trd_qty] => 232891 [volume] => 0 ) ) [SCODATUBES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 143.33 [high_price] => 144.01 [low_price] => 143.33 [close_price] => 143.81 [chn_per] => 0.37 [ttl_trd_qty] => 276 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 143.33 [high_price] => 147.6 [low_price] => 143.28 [close_price] => 146.11 [chn_per] => 1.98 [ttl_trd_qty] => 36485 [volume] => 36209 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 143.33 [high_price] => 147.6 [low_price] => 143.28 [close_price] => 146.11 [chn_per] => 1.98 [ttl_trd_qty] => 36485 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 143.33 [high_price] => 147.88 [low_price] => 143.28 [close_price] => 145.59 [chn_per] => 1.61 [ttl_trd_qty] => 55854 [volume] => 19369 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 143.33 [high_price] => 147.88 [low_price] => 143.28 [close_price] => 147.78 [chn_per] => 3.14 [ttl_trd_qty] => 71709 [volume] => 15855 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 143.33 [high_price] => 147.88 [low_price] => 143.28 [close_price] => 147.02 [chn_per] => 2.61 [ttl_trd_qty] => 74173 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 143.33 [high_price] => 147.88 [low_price] => 143.28 [close_price] => 147.5 [chn_per] => 2.95 [ttl_trd_qty] => 98776 [volume] => 24603 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 147.71 [chn_per] => 3.09 [ttl_trd_qty] => 115777 [volume] => 17001 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 147.71 [chn_per] => 3.09 [ttl_trd_qty] => 115777 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 146.9 [chn_per] => 2.53 [ttl_trd_qty] => 117262 [volume] => 1485 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 145.63 [chn_per] => 1.64 [ttl_trd_qty] => 157414 [volume] => 40152 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 145.45 [chn_per] => 1.51 [ttl_trd_qty] => 157967 [volume] => 553 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 145.35 [chn_per] => 1.44 [ttl_trd_qty] => 163143 [volume] => 5176 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 145.32 [chn_per] => 1.42 [ttl_trd_qty] => 164180 [volume] => 1037 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 145 [chn_per] => 1.2 [ttl_trd_qty] => 169521 [volume] => 5341 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 145 [chn_per] => 1.2 [ttl_trd_qty] => 169521 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 145.9 [chn_per] => 1.83 [ttl_trd_qty] => 175224 [volume] => 5703 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 145.9 [chn_per] => 1.83 [ttl_trd_qty] => 175224 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 146.25 [chn_per] => 2.07 [ttl_trd_qty] => 182571 [volume] => 7347 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 146.25 [chn_per] => 2.07 [ttl_trd_qty] => 182571 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 146.19 [chn_per] => 2.03 [ttl_trd_qty] => 183772 [volume] => 1201 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 145.61 [chn_per] => 1.63 [ttl_trd_qty] => 187264 [volume] => 3492 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 145.22 [chn_per] => 1.35 [ttl_trd_qty] => 187498 [volume] => 234 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 144.43 [chn_per] => 0.8 [ttl_trd_qty] => 205637 [volume] => 18139 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 143.33 [high_price] => 148.49 [low_price] => 143.28 [close_price] => 145 [chn_per] => 1.2 [ttl_trd_qty] => 219208 [volume] => 13571 ) ) [SCPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 480.7 [high_price] => 481 [low_price] => 480.7 [close_price] => 481 [chn_per] => 0.84 [ttl_trd_qty] => 131 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 480.7 [high_price] => 503.9 [low_price] => 480.7 [close_price] => 493.85 [chn_per] => 3.53 [ttl_trd_qty] => 9025 [volume] => 8894 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 480.7 [high_price] => 503.9 [low_price] => 480.7 [close_price] => 492.2 [chn_per] => 3.19 [ttl_trd_qty] => 9790 [volume] => 765 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 480.7 [high_price] => 503.9 [low_price] => 480.7 [close_price] => 494.6 [chn_per] => 3.69 [ttl_trd_qty] => 10493 [volume] => 703 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 480.7 [high_price] => 503.9 [low_price] => 480.7 [close_price] => 491.5 [chn_per] => 3.04 [ttl_trd_qty] => 12540 [volume] => 2047 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 480.7 [high_price] => 503.9 [low_price] => 480.7 [close_price] => 492.9 [chn_per] => 3.33 [ttl_trd_qty] => 13847 [volume] => 1307 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 480.7 [high_price] => 503.9 [low_price] => 480.7 [close_price] => 492.2 [chn_per] => 3.19 [ttl_trd_qty] => 13896 [volume] => 49 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 480.7 [high_price] => 503.9 [low_price] => 480.7 [close_price] => 492.2 [chn_per] => 3.19 [ttl_trd_qty] => 13896 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 480.7 [high_price] => 503.9 [low_price] => 480.7 [close_price] => 492.3 [chn_per] => 3.21 [ttl_trd_qty] => 15049 [volume] => 1153 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 480.7 [high_price] => 503.9 [low_price] => 480.7 [close_price] => 492.3 [chn_per] => 3.21 [ttl_trd_qty] => 15049 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 480.7 [high_price] => 503.9 [low_price] => 480.7 [close_price] => 490.9 [chn_per] => 2.91 [ttl_trd_qty] => 15194 [volume] => 145 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 480.7 [high_price] => 503.9 [low_price] => 480.7 [close_price] => 490.9 [chn_per] => 2.91 [ttl_trd_qty] => 15194 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 529 [chn_per] => 10.9 [ttl_trd_qty] => 59434 [volume] => 44240 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 518.45 [chn_per] => 8.69 [ttl_trd_qty] => 74557 [volume] => 15123 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 514.9 [chn_per] => 7.95 [ttl_trd_qty] => 76319 [volume] => 1762 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 519.2 [chn_per] => 8.85 [ttl_trd_qty] => 80648 [volume] => 4329 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 519.2 [chn_per] => 8.85 [ttl_trd_qty] => 80648 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 512.05 [chn_per] => 7.35 [ttl_trd_qty] => 83414 [volume] => 2766 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 512.75 [chn_per] => 7.49 [ttl_trd_qty] => 84522 [volume] => 1108 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 513.15 [chn_per] => 7.58 [ttl_trd_qty] => 87384 [volume] => 2862 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 513.15 [chn_per] => 7.58 [ttl_trd_qty] => 87384 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 508.25 [chn_per] => 6.55 [ttl_trd_qty] => 88167 [volume] => 783 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 506.2 [chn_per] => 6.12 [ttl_trd_qty] => 89433 [volume] => 1266 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 507.05 [chn_per] => 6.3 [ttl_trd_qty] => 89550 [volume] => 117 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 540.65 [chn_per] => 13.34 [ttl_trd_qty] => 158427 [volume] => 68877 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 480.7 [high_price] => 549.95 [low_price] => 480.7 [close_price] => 545.4 [chn_per] => 14.34 [ttl_trd_qty] => 185289 [volume] => 26862 ) ) [SDBL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 67.78 [high_price] => 68.11 [low_price] => 67.78 [close_price] => 68 [chn_per] => 0.32 [ttl_trd_qty] => 3872 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 67.78 [high_price] => 68.99 [low_price] => 67.76 [close_price] => 68.84 [chn_per] => 1.56 [ttl_trd_qty] => 57754 [volume] => 53882 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.76 [close_price] => 68.82 [chn_per] => 1.53 [ttl_trd_qty] => 81313 [volume] => 23559 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.76 [close_price] => 68 [chn_per] => 0.32 [ttl_trd_qty] => 133348 [volume] => 52035 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 67.89 [chn_per] => 0.16 [ttl_trd_qty] => 161148 [volume] => 27800 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.16 [chn_per] => 0.56 [ttl_trd_qty] => 186229 [volume] => 25081 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.11 [chn_per] => 0.49 [ttl_trd_qty] => 193884 [volume] => 7655 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.11 [chn_per] => 0.49 [ttl_trd_qty] => 193884 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.22 [chn_per] => 0.65 [ttl_trd_qty] => 223369 [volume] => 29485 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.22 [chn_per] => 0.65 [ttl_trd_qty] => 223369 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.2 [chn_per] => 0.62 [ttl_trd_qty] => 242874 [volume] => 19505 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.2 [chn_per] => 0.62 [ttl_trd_qty] => 242874 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.2 [chn_per] => 0.62 [ttl_trd_qty] => 262364 [volume] => 19490 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.15 [chn_per] => 0.55 [ttl_trd_qty] => 270098 [volume] => 7734 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.31 [chn_per] => 0.78 [ttl_trd_qty] => 282618 [volume] => 12520 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.2 [chn_per] => 0.62 [ttl_trd_qty] => 289371 [volume] => 6753 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.2 [chn_per] => 0.62 [ttl_trd_qty] => 289371 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.4 [chn_per] => 0.91 [ttl_trd_qty] => 305568 [volume] => 16197 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.4 [chn_per] => 0.91 [ttl_trd_qty] => 311833 [volume] => 6265 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.37 [chn_per] => 0.87 [ttl_trd_qty] => 318153 [volume] => 6320 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.37 [chn_per] => 0.87 [ttl_trd_qty] => 318153 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.45 [chn_per] => 0.99 [ttl_trd_qty] => 328087 [volume] => 9934 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.25 [chn_per] => 0.69 [ttl_trd_qty] => 339856 [volume] => 11769 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.26 [chn_per] => 0.71 [ttl_trd_qty] => 344832 [volume] => 4976 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.1 [chn_per] => 0.47 [ttl_trd_qty] => 385929 [volume] => 41097 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 67.78 [high_price] => 69 [low_price] => 67.71 [close_price] => 68.3 [chn_per] => 0.77 [ttl_trd_qty] => 433269 [volume] => 47340 ) ) [SDL26BEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) ) [SEAMECLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1434 [close_price] => 1437.2 [chn_per] => 1.18 [ttl_trd_qty] => 239 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1413.1 [close_price] => 1416.4 [chn_per] => -0.28 [ttl_trd_qty] => 1645 [volume] => 1406 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1408.3 [close_price] => 1411.6 [chn_per] => -0.62 [ttl_trd_qty] => 2650 [volume] => 1005 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1417 [chn_per] => -0.24 [ttl_trd_qty] => 5142 [volume] => 2492 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1420 [chn_per] => -0.03 [ttl_trd_qty] => 6031 [volume] => 889 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1418.2 [chn_per] => -0.15 [ttl_trd_qty] => 7126 [volume] => 1095 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1415.2 [chn_per] => -0.37 [ttl_trd_qty] => 7762 [volume] => 636 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1422.6 [chn_per] => 0.15 [ttl_trd_qty] => 8108 [volume] => 346 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1422.6 [chn_per] => 0.15 [ttl_trd_qty] => 8108 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1425 [chn_per] => 0.32 [ttl_trd_qty] => 10035 [volume] => 1927 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1422 [chn_per] => 0.11 [ttl_trd_qty] => 11224 [volume] => 1189 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1419.3 [chn_per] => -0.08 [ttl_trd_qty] => 12802 [volume] => 1578 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1420.3 [chn_per] => -0.01 [ttl_trd_qty] => 13153 [volume] => 351 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1422 [chn_per] => 0.11 [ttl_trd_qty] => 14416 [volume] => 1263 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1419.5 [chn_per] => -0.06 [ttl_trd_qty] => 14532 [volume] => 116 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1418.3 [chn_per] => -0.15 [ttl_trd_qty] => 14556 [volume] => 24 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1419.6 [chn_per] => -0.06 [ttl_trd_qty] => 15757 [volume] => 1201 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1419.3 [chn_per] => -0.08 [ttl_trd_qty] => 16046 [volume] => 289 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1419.3 [chn_per] => -0.08 [ttl_trd_qty] => 16046 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1420.8 [chn_per] => 0.03 [ttl_trd_qty] => 16333 [volume] => 287 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1420.8 [chn_per] => 0.03 [ttl_trd_qty] => 16333 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1416.1 [chn_per] => -0.3 [ttl_trd_qty] => 16446 [volume] => 113 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1421.9 [chn_per] => 0.11 [ttl_trd_qty] => 18241 [volume] => 1795 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1421.9 [chn_per] => 0.11 [ttl_trd_qty] => 18241 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1419.4 [chn_per] => -0.07 [ttl_trd_qty] => 20823 [volume] => 2582 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1434.4 [high_price] => 1443.1 [low_price] => 1400 [close_price] => 1422.8 [chn_per] => 0.17 [ttl_trd_qty] => 25701 [volume] => 4878 ) ) [SEJALLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 758.5 [high_price] => 758.5 [low_price] => 758.5 [close_price] => 758.5 [chn_per] => 0 [ttl_trd_qty] => 52 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 758.5 [high_price] => 760 [low_price] => 758.5 [close_price] => 759.85 [chn_per] => 0.18 [ttl_trd_qty] => 124 [volume] => 72 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 758.9 [chn_per] => 0.05 [ttl_trd_qty] => 222 [volume] => 98 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 758.9 [chn_per] => 0.05 [ttl_trd_qty] => 271 [volume] => 49 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 758.8 [chn_per] => 0.04 [ttl_trd_qty] => 322 [volume] => 51 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 732.2 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 751.5 [chn_per] => -0.92 [ttl_trd_qty] => 347 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 758.85 [chn_per] => 0.05 [ttl_trd_qty] => 474 [volume] => 127 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 759 [chn_per] => 0.07 [ttl_trd_qty] => 584 [volume] => 110 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 759 [chn_per] => 0.07 [ttl_trd_qty] => 584 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 759.75 [chn_per] => 0.16 [ttl_trd_qty] => 2095 [volume] => 1511 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 741.1 [chn_per] => -2.29 [ttl_trd_qty] => 2228 [volume] => 133 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 759.85 [chn_per] => 0.18 [ttl_trd_qty] => 2260 [volume] => 32 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 760 [chn_per] => 0.2 [ttl_trd_qty] => 2471 [volume] => 211 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 758.5 [chn_per] => 0 [ttl_trd_qty] => 2501 [volume] => 30 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 743 [chn_per] => -2.04 [ttl_trd_qty] => 2555 [volume] => 54 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 758.5 [chn_per] => 0 [ttl_trd_qty] => 2556 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 758.5 [chn_per] => 0 [ttl_trd_qty] => 2556 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 758 [chn_per] => -0.07 [ttl_trd_qty] => 3208 [volume] => 652 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 758 [chn_per] => -0.07 [ttl_trd_qty] => 3222 [volume] => 14 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 750 [chn_per] => -1.12 [ttl_trd_qty] => 3398 [volume] => 176 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 750 [chn_per] => -1.12 [ttl_trd_qty] => 3398 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 754 [chn_per] => -0.59 [ttl_trd_qty] => 3599 [volume] => 201 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 754 [chn_per] => -0.59 [ttl_trd_qty] => 3698 [volume] => 99 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 755 [chn_per] => -0.46 [ttl_trd_qty] => 4216 [volume] => 518 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 758.5 [high_price] => 760 [low_price] => 732.2 [close_price] => 750 [chn_per] => -1.12 [ttl_trd_qty] => 8053 [volume] => 3837 ) ) [SELECTIPO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.4 [close_price] => 45.4 [chn_per] => 0.44 [ttl_trd_qty] => 403 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.42 [chn_per] => 0.49 [ttl_trd_qty] => 1271 [volume] => 868 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.5 [chn_per] => 0.66 [ttl_trd_qty] => 1681 [volume] => 410 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.49 [chn_per] => 0.64 [ttl_trd_qty] => 2261 [volume] => 580 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.5 [chn_per] => 0.66 [ttl_trd_qty] => 3321 [volume] => 1060 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.55 [chn_per] => 0.77 [ttl_trd_qty] => 6971 [volume] => 3650 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.38 [chn_per] => 0.4 [ttl_trd_qty] => 7240 [volume] => 269 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.43 [chn_per] => 0.51 [ttl_trd_qty] => 9840 [volume] => 2600 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.43 [chn_per] => 0.51 [ttl_trd_qty] => 9840 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.55 [chn_per] => 0.77 [ttl_trd_qty] => 10303 [volume] => 463 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.55 [chn_per] => 0.77 [ttl_trd_qty] => 10813 [volume] => 510 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.55 [chn_per] => 0.77 [ttl_trd_qty] => 10984 [volume] => 171 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.55 [chn_per] => 0.77 [ttl_trd_qty] => 10992 [volume] => 8 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.5 [chn_per] => 0.66 [ttl_trd_qty] => 11743 [volume] => 751 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.5 [chn_per] => 0.66 [ttl_trd_qty] => 11743 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.58 [chn_per] => 0.84 [ttl_trd_qty] => 12231 [volume] => 488 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.58 [chn_per] => 0.84 [ttl_trd_qty] => 12231 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.65 [chn_per] => 1 [ttl_trd_qty] => 13219 [volume] => 988 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.65 [chn_per] => 1 [ttl_trd_qty] => 13219 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.6 [chn_per] => 0.88 [ttl_trd_qty] => 13402 [volume] => 183 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.6 [chn_per] => 0.88 [ttl_trd_qty] => 13402 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.65 [chn_per] => 1 [ttl_trd_qty] => 14605 [volume] => 1203 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.67 [chn_per] => 1.04 [ttl_trd_qty] => 16833 [volume] => 2228 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.67 [chn_per] => 1.04 [ttl_trd_qty] => 16833 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.81 [chn_per] => 1.35 [ttl_trd_qty] => 17166 [volume] => 333 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 46.1 [high_price] => 46.1 [low_price] => 45.34 [close_price] => 45.78 [chn_per] => 1.28 [ttl_trd_qty] => 19113 [volume] => 1947 ) ) [SENCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 330 [high_price] => 334.15 [low_price] => 330 [close_price] => 333.95 [chn_per] => 1.14 [ttl_trd_qty] => 4588 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 330 [high_price] => 335.5 [low_price] => 330 [close_price] => 334.6 [chn_per] => 1.33 [ttl_trd_qty] => 56392 [volume] => 51804 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 330 [high_price] => 335.5 [low_price] => 330 [close_price] => 333.55 [chn_per] => 1.01 [ttl_trd_qty] => 95914 [volume] => 39522 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 330 [high_price] => 335.5 [low_price] => 330 [close_price] => 333.55 [chn_per] => 1.01 [ttl_trd_qty] => 95914 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 330 [high_price] => 337.5 [low_price] => 330 [close_price] => 336.55 [chn_per] => 1.92 [ttl_trd_qty] => 153789 [volume] => 57875 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 330 [high_price] => 337.5 [low_price] => 330 [close_price] => 332.95 [chn_per] => 0.83 [ttl_trd_qty] => 182521 [volume] => 28732 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 330 [high_price] => 337.5 [low_price] => 330 [close_price] => 333.25 [chn_per] => 0.92 [ttl_trd_qty] => 194712 [volume] => 12191 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 330 [high_price] => 337.5 [low_price] => 330 [close_price] => 333.55 [chn_per] => 1.01 [ttl_trd_qty] => 200578 [volume] => 5866 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 330 [high_price] => 337.5 [low_price] => 330 [close_price] => 333.65 [chn_per] => 1.04 [ttl_trd_qty] => 204513 [volume] => 3935 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 330 [high_price] => 337.5 [low_price] => 330 [close_price] => 333.65 [chn_per] => 1.04 [ttl_trd_qty] => 204513 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 330 [high_price] => 337.5 [low_price] => 330 [close_price] => 330.6 [chn_per] => 0.12 [ttl_trd_qty] => 263482 [volume] => 58969 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 330 [high_price] => 337.5 [low_price] => 328.4 [close_price] => 328.8 [chn_per] => -0.42 [ttl_trd_qty] => 277148 [volume] => 13666 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 330 [high_price] => 337.5 [low_price] => 328.4 [close_price] => 328.4 [chn_per] => -0.55 [ttl_trd_qty] => 282829 [volume] => 5681 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 330 [high_price] => 337.5 [low_price] => 327.55 [close_price] => 329.2 [chn_per] => -0.3 [ttl_trd_qty] => 293417 [volume] => 10588 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 330 [high_price] => 337.5 [low_price] => 327.55 [close_price] => 329.2 [chn_per] => -0.3 [ttl_trd_qty] => 293417 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 330 [high_price] => 337.5 [low_price] => 327.55 [close_price] => 329.85 [chn_per] => -0.11 [ttl_trd_qty] => 300479 [volume] => 7062 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 330 [high_price] => 337.5 [low_price] => 327.55 [close_price] => 329.45 [chn_per] => -0.23 [ttl_trd_qty] => 320547 [volume] => 20068 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 330 [high_price] => 337.5 [low_price] => 327.55 [close_price] => 329.45 [chn_per] => -0.23 [ttl_trd_qty] => 320547 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 330 [high_price] => 337.5 [low_price] => 327.55 [close_price] => 329.4 [chn_per] => -0.24 [ttl_trd_qty] => 331703 [volume] => 11156 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 330 [high_price] => 337.5 [low_price] => 327.55 [close_price] => 329.55 [chn_per] => -0.2 [ttl_trd_qty] => 332771 [volume] => 1068 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 330 [high_price] => 337.5 [low_price] => 327.55 [close_price] => 329.05 [chn_per] => -0.35 [ttl_trd_qty] => 335690 [volume] => 2919 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 330 [high_price] => 337.5 [low_price] => 327.55 [close_price] => 328.3 [chn_per] => -0.58 [ttl_trd_qty] => 341590 [volume] => 5900 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 330 [high_price] => 337.5 [low_price] => 327.55 [close_price] => 328.3 [chn_per] => -0.58 [ttl_trd_qty] => 341590 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 330 [high_price] => 337.5 [low_price] => 327 [close_price] => 327.1 [chn_per] => -0.94 [ttl_trd_qty] => 349037 [volume] => 7447 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 330 [high_price] => 337.5 [low_price] => 325 [close_price] => 326.15 [chn_per] => -1.23 [ttl_trd_qty] => 402448 [volume] => 53411 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 330 [high_price] => 337.5 [low_price] => 325 [close_price] => 326.15 [chn_per] => -1.23 [ttl_trd_qty] => 402448 [volume] => 0 ) ) [SENORES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1334 [close_price] => 1337.7 [chn_per] => 0.59 [ttl_trd_qty] => 9033 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1312 [close_price] => 1315.1 [chn_per] => -1.11 [ttl_trd_qty] => 31210 [volume] => 22177 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1312 [close_price] => 1324.6 [chn_per] => -0.4 [ttl_trd_qty] => 41227 [volume] => 10017 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1312 [close_price] => 1326.1 [chn_per] => -0.29 [ttl_trd_qty] => 47923 [volume] => 6696 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1312 [close_price] => 1318.4 [chn_per] => -0.86 [ttl_trd_qty] => 52066 [volume] => 4143 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1312 [close_price] => 1318.4 [chn_per] => -0.86 [ttl_trd_qty] => 52066 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1312 [close_price] => 1316.3 [chn_per] => -1.02 [ttl_trd_qty] => 64116 [volume] => 12050 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1312 [close_price] => 1320 [chn_per] => -0.74 [ttl_trd_qty] => 67762 [volume] => 3646 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1320 [chn_per] => -0.74 [ttl_trd_qty] => 81052 [volume] => 13290 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1320 [chn_per] => -0.74 [ttl_trd_qty] => 81052 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1316.6 [chn_per] => -1 [ttl_trd_qty] => 90853 [volume] => 9801 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1326.8 [chn_per] => -0.23 [ttl_trd_qty] => 98185 [volume] => 7332 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1320 [chn_per] => -0.74 [ttl_trd_qty] => 100541 [volume] => 2356 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1317.5 [chn_per] => -0.93 [ttl_trd_qty] => 102428 [volume] => 1887 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1317.5 [chn_per] => -0.93 [ttl_trd_qty] => 102428 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1321.3 [chn_per] => -0.65 [ttl_trd_qty] => 115227 [volume] => 12799 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1323.5 [chn_per] => -0.48 [ttl_trd_qty] => 117587 [volume] => 2360 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1321.3 [chn_per] => -0.65 [ttl_trd_qty] => 120099 [volume] => 2512 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1321.3 [chn_per] => -0.65 [ttl_trd_qty] => 120099 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1313.6 [chn_per] => -1.23 [ttl_trd_qty] => 124033 [volume] => 3934 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1313.6 [chn_per] => -1.23 [ttl_trd_qty] => 124033 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1311.8 [chn_per] => -1.36 [ttl_trd_qty] => 137132 [volume] => 13099 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1319 [chn_per] => -0.82 [ttl_trd_qty] => 156797 [volume] => 19665 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1318.4 [chn_per] => -0.86 [ttl_trd_qty] => 157978 [volume] => 1181 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1309 [close_price] => 1323.1 [chn_per] => -0.51 [ttl_trd_qty] => 166456 [volume] => 8478 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1343.4 [high_price] => 1343.4 [low_price] => 1299 [close_price] => 1310 [chn_per] => -1.5 [ttl_trd_qty] => 199323 [volume] => 32867 ) ) [SENSEXADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 78.86 [high_price] => 79.06 [low_price] => 78.43 [close_price] => 79.05 [chn_per] => 0.24 [ttl_trd_qty] => 1047 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 79.05 [chn_per] => 0.6 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 79.05 [chn_per] => 0.6 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 79.05 [chn_per] => 0.6 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 79.05 [chn_per] => 0.6 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 79.05 [chn_per] => 0.6 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 79.3 [high_price] => 79.3 [low_price] => 79.3 [close_price] => 79.3 [chn_per] => 0.92 [ttl_trd_qty] => 2 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 79.3 [high_price] => 79.3 [low_price] => 78.94 [close_price] => 79.27 [chn_per] => 0.88 [ttl_trd_qty] => 85 [volume] => 83 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 79.3 [high_price] => 79.3 [low_price] => 78.94 [close_price] => 79.27 [chn_per] => 0.88 [ttl_trd_qty] => 85 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 79.3 [high_price] => 79.3 [low_price] => 78.94 [close_price] => 79.28 [chn_per] => 0.89 [ttl_trd_qty] => 86 [volume] => 1 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 79.3 [high_price] => 79.34 [low_price] => 78.94 [close_price] => 79.34 [chn_per] => 0.97 [ttl_trd_qty] => 87 [volume] => 1 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 79.3 [high_price] => 79.34 [low_price] => 78.94 [close_price] => 79.34 [chn_per] => 0.97 [ttl_trd_qty] => 87 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.47 [chn_per] => 1.13 [ttl_trd_qty] => 274 [volume] => 187 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.47 [chn_per] => 1.13 [ttl_trd_qty] => 283 [volume] => 9 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.47 [chn_per] => 1.13 [ttl_trd_qty] => 283 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.47 [chn_per] => 1.13 [ttl_trd_qty] => 283 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.47 [chn_per] => 1.13 [ttl_trd_qty] => 283 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.47 [chn_per] => 1.13 [ttl_trd_qty] => 283 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.47 [chn_per] => 1.13 [ttl_trd_qty] => 283 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.17 [chn_per] => 0.75 [ttl_trd_qty] => 384 [volume] => 101 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.17 [chn_per] => 0.75 [ttl_trd_qty] => 384 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.17 [chn_per] => 0.75 [ttl_trd_qty] => 384 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.09 [chn_per] => 0.65 [ttl_trd_qty] => 416 [volume] => 32 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.09 [chn_per] => 0.65 [ttl_trd_qty] => 416 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 79.3 [high_price] => 79.47 [low_price] => 78.94 [close_price] => 79.37 [chn_per] => 1.01 [ttl_trd_qty] => 437 [volume] => 21 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 79.3 [high_price] => 80 [low_price] => 78.94 [close_price] => 80 [chn_per] => 1.81 [ttl_trd_qty] => 923 [volume] => 486 ) ) [SENSEXBETA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 849.46 [high_price] => 851.6 [low_price] => 837 [close_price] => 840 [chn_per] => -0.82 [ttl_trd_qty] => 1187 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 847.95 [high_price] => 848.68 [low_price] => 846.59 [close_price] => 846.59 [chn_per] => 0.18 [ttl_trd_qty] => 17 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 847.95 [high_price] => 848.68 [low_price] => 846.59 [close_price] => 846.59 [chn_per] => 0.18 [ttl_trd_qty] => 17 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 847.95 [high_price] => 850.29 [low_price] => 846.38 [close_price] => 847.26 [chn_per] => 0.26 [ttl_trd_qty] => 56 [volume] => 39 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 847.95 [high_price] => 851.75 [low_price] => 846.38 [close_price] => 851.6 [chn_per] => 0.78 [ttl_trd_qty] => 83 [volume] => 27 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 850.18 [chn_per] => 0.61 [ttl_trd_qty] => 116 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 848.19 [chn_per] => 0.37 [ttl_trd_qty] => 331 [volume] => 215 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 850.11 [chn_per] => 0.6 [ttl_trd_qty] => 417 [volume] => 86 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 850.11 [chn_per] => 0.6 [ttl_trd_qty] => 417 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 851.66 [chn_per] => 0.78 [ttl_trd_qty] => 418 [volume] => 1 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 848.91 [chn_per] => 0.46 [ttl_trd_qty] => 428 [volume] => 10 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 850.35 [chn_per] => 0.63 [ttl_trd_qty] => 455 [volume] => 27 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 851.98 [chn_per] => 0.82 [ttl_trd_qty] => 473 [volume] => 18 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 851.98 [chn_per] => 0.82 [ttl_trd_qty] => 473 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 850.37 [chn_per] => 0.63 [ttl_trd_qty] => 479 [volume] => 6 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 850.37 [chn_per] => 0.63 [ttl_trd_qty] => 479 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 850.07 [chn_per] => 0.59 [ttl_trd_qty] => 481 [volume] => 2 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 850.07 [chn_per] => 0.59 [ttl_trd_qty] => 481 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 850.21 [chn_per] => 0.61 [ttl_trd_qty] => 493 [volume] => 12 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 850.21 [chn_per] => 0.61 [ttl_trd_qty] => 493 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 850.45 [chn_per] => 0.64 [ttl_trd_qty] => 497 [volume] => 4 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 849.76 [chn_per] => 0.56 [ttl_trd_qty] => 892 [volume] => 395 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 849.76 [chn_per] => 0.56 [ttl_trd_qty] => 892 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 849.34 [chn_per] => 0.51 [ttl_trd_qty] => 941 [volume] => 49 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 847.95 [high_price] => 852.69 [low_price] => 846.38 [close_price] => 848.21 [chn_per] => 0.37 [ttl_trd_qty] => 994 [volume] => 53 ) ) [SENSEXETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79 [chn_per] => -0.18 [ttl_trd_qty] => 165 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79 [chn_per] => -0.18 [ttl_trd_qty] => 165 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.02 [chn_per] => -0.15 [ttl_trd_qty] => 1129 [volume] => 964 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.02 [chn_per] => -0.15 [ttl_trd_qty] => 1129 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.26 [chn_per] => 0.15 [ttl_trd_qty] => 3071 [volume] => 1942 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.26 [chn_per] => 0.15 [ttl_trd_qty] => 3071 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.28 [chn_per] => 0.18 [ttl_trd_qty] => 3603 [volume] => 532 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.23 [chn_per] => 0.11 [ttl_trd_qty] => 3705 [volume] => 102 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.33 [chn_per] => 0.24 [ttl_trd_qty] => 3814 [volume] => 109 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.39 [chn_per] => 0.32 [ttl_trd_qty] => 4096 [volume] => 282 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.29 [chn_per] => 0.19 [ttl_trd_qty] => 4328 [volume] => 232 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.37 [chn_per] => 0.29 [ttl_trd_qty] => 4997 [volume] => 669 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.37 [chn_per] => 0.29 [ttl_trd_qty] => 4997 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.4 [chn_per] => 0.33 [ttl_trd_qty] => 6777 [volume] => 1780 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.4 [chn_per] => 0.33 [ttl_trd_qty] => 6777 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.29 [chn_per] => 0.19 [ttl_trd_qty] => 7132 [volume] => 355 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.29 [chn_per] => 0.19 [ttl_trd_qty] => 7132 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.3 [chn_per] => 0.2 [ttl_trd_qty] => 7146 [volume] => 14 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.3 [chn_per] => 0.2 [ttl_trd_qty] => 7261 [volume] => 115 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.35 [chn_per] => 0.27 [ttl_trd_qty] => 7299 [volume] => 38 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.35 [chn_per] => 0.27 [ttl_trd_qty] => 7411 [volume] => 112 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.35 [chn_per] => 0.27 [ttl_trd_qty] => 7411 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.23 [chn_per] => 0.11 [ttl_trd_qty] => 8182 [volume] => 771 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.35 [chn_per] => 0.27 [ttl_trd_qty] => 8440 [volume] => 258 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.38 [chn_per] => 0.3 [ttl_trd_qty] => 9719 [volume] => 1279 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 79.6 [high_price] => 79.6 [low_price] => 78.88 [close_price] => 79.21 [chn_per] => 0.09 [ttl_trd_qty] => 9871 [volume] => 152 ) ) [SENSEXIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 881.97 [high_price] => 881.97 [low_price] => 875.91 [close_price] => 880.19 [chn_per] => 0.26 [ttl_trd_qty] => 49 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 881.97 [high_price] => 881.97 [low_price] => 875.91 [close_price] => 880.44 [chn_per] => 0.29 [ttl_trd_qty] => 257 [volume] => 208 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 881.97 [high_price] => 881.97 [low_price] => 875.91 [close_price] => 880.44 [chn_per] => 0.29 [ttl_trd_qty] => 257 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 881.97 [high_price] => 881.97 [low_price] => 875.91 [close_price] => 879.65 [chn_per] => 0.2 [ttl_trd_qty] => 476 [volume] => 219 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 881.97 [high_price] => 881.99 [low_price] => 875.91 [close_price] => 881.95 [chn_per] => 0.46 [ttl_trd_qty] => 829 [volume] => 353 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 881.97 [high_price] => 883.86 [low_price] => 875.91 [close_price] => 881.83 [chn_per] => 0.45 [ttl_trd_qty] => 1277 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 881.97 [high_price] => 883.86 [low_price] => 875.91 [close_price] => 881.89 [chn_per] => 0.45 [ttl_trd_qty] => 1889 [volume] => 612 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 881.97 [high_price] => 883.86 [low_price] => 875.91 [close_price] => 882.57 [chn_per] => 0.53 [ttl_trd_qty] => 2202 [volume] => 313 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 881.97 [high_price] => 883.86 [low_price] => 875.91 [close_price] => 882.57 [chn_per] => 0.53 [ttl_trd_qty] => 2202 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 881.97 [high_price] => 883.86 [low_price] => 875.91 [close_price] => 881.91 [chn_per] => 0.45 [ttl_trd_qty] => 2557 [volume] => 355 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 881.97 [high_price] => 883.86 [low_price] => 875.91 [close_price] => 881.51 [chn_per] => 0.41 [ttl_trd_qty] => 2581 [volume] => 24 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 881.97 [high_price] => 883.86 [low_price] => 875.91 [close_price] => 883.02 [chn_per] => 0.58 [ttl_trd_qty] => 2592 [volume] => 11 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 881.97 [high_price] => 883.99 [low_price] => 875.91 [close_price] => 882.87 [chn_per] => 0.56 [ttl_trd_qty] => 2673 [volume] => 81 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 881.97 [high_price] => 883.99 [low_price] => 875.91 [close_price] => 882.48 [chn_per] => 0.52 [ttl_trd_qty] => 3009 [volume] => 336 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 881.97 [high_price] => 883.99 [low_price] => 875.91 [close_price] => 883.01 [chn_per] => 0.58 [ttl_trd_qty] => 3016 [volume] => 7 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 881.97 [high_price] => 883.99 [low_price] => 875.91 [close_price] => 883.01 [chn_per] => 0.58 [ttl_trd_qty] => 3016 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 881.97 [high_price] => 883.99 [low_price] => 875.91 [close_price] => 883.26 [chn_per] => 0.61 [ttl_trd_qty] => 3129 [volume] => 113 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 881.97 [high_price] => 883.99 [low_price] => 875.91 [close_price] => 883.26 [chn_per] => 0.61 [ttl_trd_qty] => 3129 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 881.97 [high_price] => 883.99 [low_price] => 875.91 [close_price] => 883 [chn_per] => 0.58 [ttl_trd_qty] => 3833 [volume] => 704 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 881.97 [high_price] => 883.99 [low_price] => 875.91 [close_price] => 883 [chn_per] => 0.58 [ttl_trd_qty] => 3833 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 881.97 [high_price] => 883.99 [low_price] => 875.91 [close_price] => 883 [chn_per] => 0.58 [ttl_trd_qty] => 3968 [volume] => 135 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 881.97 [high_price] => 883.99 [low_price] => 875.91 [close_price] => 883 [chn_per] => 0.58 [ttl_trd_qty] => 4904 [volume] => 936 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 881.97 [high_price] => 883.99 [low_price] => 875.91 [close_price] => 883 [chn_per] => 0.58 [ttl_trd_qty] => 4904 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 881.97 [high_price] => 884 [low_price] => 875.91 [close_price] => 883 [chn_per] => 0.58 [ttl_trd_qty] => 5091 [volume] => 187 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 881.97 [high_price] => 885.22 [low_price] => 875.91 [close_price] => 881.5 [chn_per] => 0.41 [ttl_trd_qty] => 6388 [volume] => 1297 ) ) [SEPC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6.41 [high_price] => 6.56 [low_price] => 6.41 [close_price] => 6.48 [chn_per] => 0.47 [ttl_trd_qty] => 352946 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6.41 [high_price] => 6.56 [low_price] => 6.41 [close_price] => 6.55 [chn_per] => 1.55 [ttl_trd_qty] => 2033595 [volume] => 1680649 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6.41 [high_price] => 6.57 [low_price] => 6.41 [close_price] => 6.55 [chn_per] => 1.55 [ttl_trd_qty] => 2780069 [volume] => 746474 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6.41 [high_price] => 6.58 [low_price] => 6.41 [close_price] => 6.56 [chn_per] => 1.71 [ttl_trd_qty] => 3244747 [volume] => 464678 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6.41 [high_price] => 6.58 [low_price] => 6.41 [close_price] => 6.58 [chn_per] => 2.02 [ttl_trd_qty] => 3926742 [volume] => 681995 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.59 [chn_per] => 2.17 [ttl_trd_qty] => 4901015 [volume] => 974273 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.56 [chn_per] => 1.71 [ttl_trd_qty] => 5308192 [volume] => 407177 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.56 [chn_per] => 1.71 [ttl_trd_qty] => 5308192 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.61 [chn_per] => 2.48 [ttl_trd_qty] => 6168972 [volume] => 860780 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.61 [chn_per] => 2.48 [ttl_trd_qty] => 6168972 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.58 [chn_per] => 2.02 [ttl_trd_qty] => 6787675 [volume] => 618703 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.58 [chn_per] => 2.02 [ttl_trd_qty] => 6787675 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.56 [chn_per] => 1.71 [ttl_trd_qty] => 7282413 [volume] => 494738 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.54 [chn_per] => 1.4 [ttl_trd_qty] => 7940562 [volume] => 658149 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.55 [chn_per] => 1.55 [ttl_trd_qty] => 8148218 [volume] => 207656 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.55 [chn_per] => 1.55 [ttl_trd_qty] => 8353992 [volume] => 205774 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.55 [chn_per] => 1.55 [ttl_trd_qty] => 8353992 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.53 [chn_per] => 1.24 [ttl_trd_qty] => 8617231 [volume] => 263239 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.54 [chn_per] => 1.4 [ttl_trd_qty] => 8692915 [volume] => 75684 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.54 [chn_per] => 1.4 [ttl_trd_qty] => 8866754 [volume] => 173839 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.54 [chn_per] => 1.4 [ttl_trd_qty] => 8866754 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.54 [chn_per] => 1.4 [ttl_trd_qty] => 9041612 [volume] => 174858 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.54 [chn_per] => 1.4 [ttl_trd_qty] => 9808464 [volume] => 766852 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.54 [chn_per] => 1.4 [ttl_trd_qty] => 9887095 [volume] => 78631 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.54 [chn_per] => 1.4 [ttl_trd_qty] => 11125782 [volume] => 1238687 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6.41 [high_price] => 6.64 [low_price] => 6.41 [close_price] => 6.55 [chn_per] => 1.55 [ttl_trd_qty] => 13057063 [volume] => 1931281 ) ) [VIYASH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 270.95 [high_price] => 278.8 [low_price] => 278.2 [close_price] => 276.3 [chn_per] => 2.41 [ttl_trd_qty] => 3016610 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 278.7 [high_price] => 284.8 [low_price] => 278.2 [close_price] => 283.35 [chn_per] => 2.38 [ttl_trd_qty] => 1161729 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 278.7 [high_price] => 286.5 [low_price] => 278.2 [close_price] => 284.8 [chn_per] => 2.91 [ttl_trd_qty] => 1905344 [volume] => 743615 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 278.7 [high_price] => 286.5 [low_price] => 278.2 [close_price] => 284.8 [chn_per] => 2.91 [ttl_trd_qty] => 1905344 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 278.7 [high_price] => 289.8 [low_price] => 278.2 [close_price] => 286.65 [chn_per] => 3.58 [ttl_trd_qty] => 3035842 [volume] => 1130498 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 278.7 [high_price] => 289.8 [low_price] => 0 [close_price] => 285.45 [chn_per] => 3.14 [ttl_trd_qty] => 3216936 [volume] => 181094 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 278.7 [high_price] => 289.8 [low_price] => 278.2 [close_price] => 285.1 [chn_per] => 3.02 [ttl_trd_qty] => 3361311 [volume] => 144375 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 278.7 [high_price] => 289.8 [low_price] => 278.2 [close_price] => 287.75 [chn_per] => 3.97 [ttl_trd_qty] => 3466251 [volume] => 104940 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 278.7 [high_price] => 289.8 [low_price] => 278.2 [close_price] => 288.65 [chn_per] => 4.3 [ttl_trd_qty] => 3677305 [volume] => 211054 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 278.7 [high_price] => 289.8 [low_price] => 278.2 [close_price] => 288.65 [chn_per] => 4.3 [ttl_trd_qty] => 3677305 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 278.7 [high_price] => 289.8 [low_price] => 278.2 [close_price] => 287.5 [chn_per] => 3.88 [ttl_trd_qty] => 3828471 [volume] => 151166 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 278.7 [high_price] => 289.8 [low_price] => 278.2 [close_price] => 286.8 [chn_per] => 3.63 [ttl_trd_qty] => 3862142 [volume] => 33671 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 278.7 [high_price] => 289.8 [low_price] => 278.2 [close_price] => 286.65 [chn_per] => 3.58 [ttl_trd_qty] => 3962200 [volume] => 100058 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 278.7 [high_price] => 289.8 [low_price] => 278.2 [close_price] => 287.65 [chn_per] => 3.94 [ttl_trd_qty] => 4060159 [volume] => 97959 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 278.7 [high_price] => 289.8 [low_price] => 278.2 [close_price] => 287.65 [chn_per] => 3.94 [ttl_trd_qty] => 4060159 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 278.7 [high_price] => 291.55 [low_price] => 278.2 [close_price] => 288.25 [chn_per] => 4.16 [ttl_trd_qty] => 4573878 [volume] => 513719 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 278.7 [high_price] => 291.55 [low_price] => 278.2 [close_price] => 288.4 [chn_per] => 4.21 [ttl_trd_qty] => 4629712 [volume] => 55834 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 278.7 [high_price] => 291.55 [low_price] => 278.2 [close_price] => 288.4 [chn_per] => 4.21 [ttl_trd_qty] => 4629712 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 278.7 [high_price] => 291.55 [low_price] => 278.2 [close_price] => 286.95 [chn_per] => 3.69 [ttl_trd_qty] => 4741933 [volume] => 112221 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 278.7 [high_price] => 291.55 [low_price] => 278.2 [close_price] => 286.95 [chn_per] => 3.69 [ttl_trd_qty] => 4741933 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 278.7 [high_price] => 291.55 [low_price] => 278.2 [close_price] => 285.85 [chn_per] => 3.29 [ttl_trd_qty] => 4811966 [volume] => 70033 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 278.7 [high_price] => 291.55 [low_price] => 278.2 [close_price] => 287.05 [chn_per] => 3.72 [ttl_trd_qty] => 4918775 [volume] => 106809 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 278.7 [high_price] => 291.55 [low_price] => 278.2 [close_price] => 286.5 [chn_per] => 3.52 [ttl_trd_qty] => 4953744 [volume] => 34969 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 278.7 [high_price] => 291.55 [low_price] => 278.2 [close_price] => 286.5 [chn_per] => 3.52 [ttl_trd_qty] => 4953744 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 278.7 [high_price] => 291.55 [low_price] => 278.2 [close_price] => 288.05 [chn_per] => 4.08 [ttl_trd_qty] => 5165877 [volume] => 212133 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 278.7 [high_price] => 291.55 [low_price] => 278.2 [close_price] => 289 [chn_per] => 4.43 [ttl_trd_qty] => 5486404 [volume] => 320527 ) ) [SERVOTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 102.21 [close_price] => 102.34 [chn_per] => 1.21 [ttl_trd_qty] => 27117 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 102.21 [close_price] => 102.34 [chn_per] => 1.21 [ttl_trd_qty] => 27117 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 100.1 [close_price] => 100.5 [chn_per] => -0.61 [ttl_trd_qty] => 215968 [volume] => 188851 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 100.1 [close_price] => 100.5 [chn_per] => -0.61 [ttl_trd_qty] => 215968 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 100.03 [close_price] => 100.22 [chn_per] => -0.89 [ttl_trd_qty] => 264108 [volume] => 48140 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 100.03 [close_price] => 100.22 [chn_per] => -0.89 [ttl_trd_qty] => 264108 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 100.03 [close_price] => 100.33 [chn_per] => -0.78 [ttl_trd_qty] => 304804 [volume] => 40696 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 100.03 [close_price] => 100.19 [chn_per] => -0.92 [ttl_trd_qty] => 331053 [volume] => 26249 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 100.03 [close_price] => 100.38 [chn_per] => -0.73 [ttl_trd_qty] => 343302 [volume] => 12249 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 100.03 [close_price] => 100.3 [chn_per] => -0.81 [ttl_trd_qty] => 351164 [volume] => 7862 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 100.03 [close_price] => 100.36 [chn_per] => -0.75 [ttl_trd_qty] => 363343 [volume] => 12179 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.7 [close_price] => 100.04 [chn_per] => -1.07 [ttl_trd_qty] => 402379 [volume] => 39036 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.7 [close_price] => 100.04 [chn_per] => -1.07 [ttl_trd_qty] => 402379 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 99.89 [chn_per] => -1.22 [ttl_trd_qty] => 447034 [volume] => 44655 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 99.89 [chn_per] => -1.22 [ttl_trd_qty] => 447034 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 100.17 [chn_per] => -0.94 [ttl_trd_qty] => 473227 [volume] => 26193 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 100.17 [chn_per] => -0.94 [ttl_trd_qty] => 473227 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 100.19 [chn_per] => -0.92 [ttl_trd_qty] => 478061 [volume] => 4834 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 100.28 [chn_per] => -0.83 [ttl_trd_qty] => 494602 [volume] => 16541 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 100.03 [chn_per] => -1.08 [ttl_trd_qty] => 502634 [volume] => 8032 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 100.05 [chn_per] => -1.06 [ttl_trd_qty] => 512815 [volume] => 10181 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 100.05 [chn_per] => -1.06 [ttl_trd_qty] => 512815 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 100.1 [chn_per] => -1.01 [ttl_trd_qty] => 549753 [volume] => 36938 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 100.04 [chn_per] => -1.07 [ttl_trd_qty] => 566103 [volume] => 16350 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 100.07 [chn_per] => -1.04 [ttl_trd_qty] => 619816 [volume] => 53713 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 102.9 [high_price] => 102.99 [low_price] => 99.51 [close_price] => 101 [chn_per] => -0.12 [ttl_trd_qty] => 694843 [volume] => 75027 ) ) [SESHAPAPER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 229.3 [close_price] => 231.86 [chn_per] => 1.12 [ttl_trd_qty] => 9 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.9 [chn_per] => 0.26 [ttl_trd_qty] => 1940 [volume] => 1931 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.9 [chn_per] => 0.26 [ttl_trd_qty] => 1940 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.36 [chn_per] => 0.03 [ttl_trd_qty] => 2091 [volume] => 151 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.97 [chn_per] => 0.29 [ttl_trd_qty] => 3729 [volume] => 1638 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.15 [chn_per] => -0.07 [ttl_trd_qty] => 4746 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.89 [chn_per] => 0.26 [ttl_trd_qty] => 4927 [volume] => 181 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.91 [chn_per] => 0.27 [ttl_trd_qty] => 5403 [volume] => 476 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.91 [chn_per] => 0.27 [ttl_trd_qty] => 5403 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.25 [chn_per] => -0.02 [ttl_trd_qty] => 5881 [volume] => 478 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 230 [chn_per] => 0.31 [ttl_trd_qty] => 6469 [volume] => 588 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 230.68 [chn_per] => 0.6 [ttl_trd_qty] => 6970 [volume] => 501 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 230.12 [chn_per] => 0.36 [ttl_trd_qty] => 7080 [volume] => 110 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.75 [chn_per] => 0.2 [ttl_trd_qty] => 7146 [volume] => 66 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 230.06 [chn_per] => 0.33 [ttl_trd_qty] => 7156 [volume] => 10 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 230.06 [chn_per] => 0.33 [ttl_trd_qty] => 7156 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.73 [chn_per] => 0.19 [ttl_trd_qty] => 7312 [volume] => 156 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.73 [chn_per] => 0.19 [ttl_trd_qty] => 7312 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.4 [chn_per] => 0.04 [ttl_trd_qty] => 7608 [volume] => 296 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.4 [chn_per] => 0.04 [ttl_trd_qty] => 7608 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.5 [chn_per] => 0.09 [ttl_trd_qty] => 7683 [volume] => 75 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.36 [chn_per] => 0.03 [ttl_trd_qty] => 8022 [volume] => 339 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228.5 [close_price] => 229.25 [chn_per] => -0.02 [ttl_trd_qty] => 8157 [volume] => 135 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 228 [close_price] => 228.64 [chn_per] => -0.29 [ttl_trd_qty] => 8554 [volume] => 397 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 229.3 [high_price] => 231.86 [low_price] => 226.45 [close_price] => 226.55 [chn_per] => -1.2 [ttl_trd_qty] => 9976 [volume] => 1422 ) ) [SETCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 16.17 [high_price] => 16.68 [low_price] => 16.17 [close_price] => 16.68 [chn_per] => 1.15 [ttl_trd_qty] => 90656 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 16.17 [high_price] => 16.68 [low_price] => 16.17 [close_price] => 16.68 [chn_per] => 1.15 [ttl_trd_qty] => 90656 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 16.68 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 16.68 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 16.52 [high_price] => 16.52 [low_price] => 16.52 [close_price] => 16.52 [chn_per] => -0.96 [ttl_trd_qty] => 3261 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 16.52 [high_price] => 16.52 [low_price] => 16.52 [close_price] => 16.52 [chn_per] => -0.96 [ttl_trd_qty] => 3261 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 16.52 [high_price] => 16.52 [low_price] => 16.52 [close_price] => 16.52 [chn_per] => -0.96 [ttl_trd_qty] => 3261 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 16.52 [high_price] => 16.52 [low_price] => 16.52 [close_price] => 16.52 [chn_per] => -0.96 [ttl_trd_qty] => 3261 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.52 [close_price] => 16.56 [chn_per] => -0.72 [ttl_trd_qty] => 10811 [volume] => 7550 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.52 [close_price] => 16.56 [chn_per] => -0.72 [ttl_trd_qty] => 10811 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.52 [close_price] => 16.56 [chn_per] => -0.72 [ttl_trd_qty] => 10811 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.52 [close_price] => 16.56 [chn_per] => -0.72 [ttl_trd_qty] => 10811 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.45 [close_price] => 16.45 [chn_per] => -1.38 [ttl_trd_qty] => 20918 [volume] => 10107 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.45 [close_price] => 16.45 [chn_per] => -1.38 [ttl_trd_qty] => 20918 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.45 [close_price] => 16.45 [chn_per] => -1.38 [ttl_trd_qty] => 20918 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.45 [close_price] => 16.45 [chn_per] => -1.38 [ttl_trd_qty] => 20918 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.45 [close_price] => 16.45 [chn_per] => -1.38 [ttl_trd_qty] => 31034 [volume] => 10116 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.45 [close_price] => 16.45 [chn_per] => -1.38 [ttl_trd_qty] => 31034 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.45 [close_price] => 16.45 [chn_per] => -1.38 [ttl_trd_qty] => 31034 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.45 [close_price] => 16.45 [chn_per] => -1.38 [ttl_trd_qty] => 31034 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.38 [close_price] => 16.38 [chn_per] => -1.8 [ttl_trd_qty] => 50035 [volume] => 19001 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.38 [close_price] => 16.38 [chn_per] => -1.8 [ttl_trd_qty] => 50035 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.38 [close_price] => 16.38 [chn_per] => -1.8 [ttl_trd_qty] => 50035 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.38 [close_price] => 16.38 [chn_per] => -1.8 [ttl_trd_qty] => 50035 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.35 [close_price] => 16.35 [chn_per] => -1.98 [ttl_trd_qty] => 72669 [volume] => 22634 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 16.52 [high_price] => 16.56 [low_price] => 16.35 [close_price] => 16.35 [chn_per] => -1.98 [ttl_trd_qty] => 72669 [volume] => 0 ) ) [SETFGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118.1 [close_price] => 118.89 [chn_per] => -0.58 [ttl_trd_qty] => 70641 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118.1 [close_price] => 118.6 [chn_per] => -0.82 [ttl_trd_qty] => 165764 [volume] => 95123 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118.1 [close_price] => 118.53 [chn_per] => -0.88 [ttl_trd_qty] => 454475 [volume] => 288711 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118.1 [close_price] => 118.53 [chn_per] => -0.88 [ttl_trd_qty] => 677908 [volume] => 223433 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118.1 [close_price] => 118.25 [chn_per] => -1.11 [ttl_trd_qty] => 842274 [volume] => 164366 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118.1 [close_price] => 118.29 [chn_per] => -1.08 [ttl_trd_qty] => 1193291 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118.1 [close_price] => 118.25 [chn_per] => -1.11 [ttl_trd_qty] => 1353399 [volume] => 160108 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118.1 [close_price] => 118.34 [chn_per] => -1.04 [ttl_trd_qty] => 1426560 [volume] => 73161 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118.1 [close_price] => 118.34 [chn_per] => -1.04 [ttl_trd_qty] => 1426560 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118.1 [close_price] => 118.15 [chn_per] => -1.2 [ttl_trd_qty] => 1613147 [volume] => 186587 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118.02 [close_price] => 118.11 [chn_per] => -1.23 [ttl_trd_qty] => 1699154 [volume] => 86007 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 118.2 [chn_per] => -1.15 [ttl_trd_qty] => 1914614 [volume] => 215460 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 118.16 [chn_per] => -1.19 [ttl_trd_qty] => 2027093 [volume] => 112479 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 118.09 [chn_per] => -1.25 [ttl_trd_qty] => 2083441 [volume] => 56348 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 118.22 [chn_per] => -1.14 [ttl_trd_qty] => 2123007 [volume] => 39566 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 118.45 [chn_per] => -0.94 [ttl_trd_qty] => 2169898 [volume] => 46891 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 118.45 [chn_per] => -0.94 [ttl_trd_qty] => 2169898 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 118.58 [chn_per] => -0.84 [ttl_trd_qty] => 2319022 [volume] => 149124 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 118.61 [chn_per] => -0.81 [ttl_trd_qty] => 2408330 [volume] => 89308 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 118.68 [chn_per] => -0.75 [ttl_trd_qty] => 2449655 [volume] => 41325 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 118.68 [chn_per] => -0.75 [ttl_trd_qty] => 2449655 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 118.73 [chn_per] => -0.71 [ttl_trd_qty] => 2661812 [volume] => 212157 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 118.86 [chn_per] => -0.6 [ttl_trd_qty] => 2807306 [volume] => 145494 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 119.11 [chn_per] => -0.39 [ttl_trd_qty] => 4372771 [volume] => 1565465 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 118.1 [high_price] => 119.3 [low_price] => 118 [close_price] => 119.18 [chn_per] => -0.33 [ttl_trd_qty] => 7852214 [volume] => 3479443 ) ) [SETFNIF50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.23 [chn_per] => 0.18 [ttl_trd_qty] => 6053 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.23 [chn_per] => 0.18 [ttl_trd_qty] => 6053 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.48 [chn_per] => 0.28 [ttl_trd_qty] => 45645 [volume] => 39592 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.48 [chn_per] => 0.28 [ttl_trd_qty] => 45645 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.78 [chn_per] => 0.4 [ttl_trd_qty] => 65577 [volume] => 19932 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.78 [chn_per] => 0.4 [ttl_trd_qty] => 65577 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.75 [chn_per] => 0.39 [ttl_trd_qty] => 96715 [volume] => 31138 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.9 [chn_per] => 0.44 [ttl_trd_qty] => 120973 [volume] => 24258 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 258 [chn_per] => 0.48 [ttl_trd_qty] => 152717 [volume] => 31744 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.96 [chn_per] => 0.47 [ttl_trd_qty] => 161694 [volume] => 8977 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.98 [chn_per] => 0.48 [ttl_trd_qty] => 171583 [volume] => 9889 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 258 [chn_per] => 0.48 [ttl_trd_qty] => 175147 [volume] => 3564 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 258 [chn_per] => 0.48 [ttl_trd_qty] => 175147 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.93 [chn_per] => 0.46 [ttl_trd_qty] => 215622 [volume] => 40475 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.93 [chn_per] => 0.46 [ttl_trd_qty] => 215622 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.89 [chn_per] => 0.44 [ttl_trd_qty] => 224175 [volume] => 8553 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.89 [chn_per] => 0.44 [ttl_trd_qty] => 224175 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 258 [chn_per] => 0.48 [ttl_trd_qty] => 242009 [volume] => 17834 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 258 [chn_per] => 0.48 [ttl_trd_qty] => 281754 [volume] => 39745 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 258.06 [chn_per] => 0.51 [ttl_trd_qty] => 292069 [volume] => 10315 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 258.2 [chn_per] => 0.56 [ttl_trd_qty] => 353795 [volume] => 61726 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 258.2 [chn_per] => 0.56 [ttl_trd_qty] => 353795 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.96 [chn_per] => 0.47 [ttl_trd_qty] => 431649 [volume] => 77854 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.95 [chn_per] => 0.46 [ttl_trd_qty] => 532810 [volume] => 101161 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 258.11 [chn_per] => 0.53 [ttl_trd_qty] => 656584 [volume] => 123774 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 263.17 [high_price] => 263.17 [low_price] => 256.01 [close_price] => 257.9 [chn_per] => 0.44 [ttl_trd_qty] => 764249 [volume] => 107665 ) ) [SETFNIFBK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 591.74 [high_price] => 591.75 [low_price] => 591.73 [close_price] => 591.73 [chn_per] => 0 [ttl_trd_qty] => 27 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 591.74 [high_price] => 591.75 [low_price] => 591.73 [close_price] => 591.73 [chn_per] => 0 [ttl_trd_qty] => 27 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 591.74 [high_price] => 592.59 [low_price] => 591.07 [close_price] => 592.45 [chn_per] => 0.12 [ttl_trd_qty] => 20133 [volume] => 20106 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 591.74 [high_price] => 592.59 [low_price] => 591.07 [close_price] => 592.45 [chn_per] => 0.12 [ttl_trd_qty] => 20133 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 591.74 [high_price] => 593.63 [low_price] => 591.07 [close_price] => 592.46 [chn_per] => 0.12 [ttl_trd_qty] => 21659 [volume] => 1526 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 591.74 [high_price] => 593.63 [low_price] => 591.07 [close_price] => 592.46 [chn_per] => 0.12 [ttl_trd_qty] => 21659 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 591.74 [high_price] => 594.9 [low_price] => 591.07 [close_price] => 593.38 [chn_per] => 0.28 [ttl_trd_qty] => 21999 [volume] => 340 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 591.74 [high_price] => 594.9 [low_price] => 591.07 [close_price] => 593.98 [chn_per] => 0.38 [ttl_trd_qty] => 22242 [volume] => 243 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 591.74 [high_price] => 594.97 [low_price] => 591.07 [close_price] => 594.97 [chn_per] => 0.54 [ttl_trd_qty] => 24247 [volume] => 2005 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 591.74 [high_price] => 595.46 [low_price] => 591.07 [close_price] => 595.1 [chn_per] => 0.57 [ttl_trd_qty] => 24560 [volume] => 313 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 591.74 [high_price] => 595.46 [low_price] => 591.07 [close_price] => 594.26 [chn_per] => 0.42 [ttl_trd_qty] => 25086 [volume] => 526 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 591.74 [high_price] => 595.5 [low_price] => 591.07 [close_price] => 595.44 [chn_per] => 0.62 [ttl_trd_qty] => 25239 [volume] => 153 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 591.74 [high_price] => 595.5 [low_price] => 591.07 [close_price] => 595.44 [chn_per] => 0.62 [ttl_trd_qty] => 25239 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 591.74 [high_price] => 596.37 [low_price] => 591.07 [close_price] => 595.92 [chn_per] => 0.7 [ttl_trd_qty] => 28697 [volume] => 3458 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 591.74 [high_price] => 596.37 [low_price] => 591.07 [close_price] => 595.92 [chn_per] => 0.7 [ttl_trd_qty] => 28697 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 591.74 [high_price] => 596.37 [low_price] => 591.07 [close_price] => 594.95 [chn_per] => 0.54 [ttl_trd_qty] => 29744 [volume] => 1047 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 591.74 [high_price] => 596.37 [low_price] => 591.07 [close_price] => 594.95 [chn_per] => 0.54 [ttl_trd_qty] => 29744 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 591.74 [high_price] => 596.37 [low_price] => 591.07 [close_price] => 595.25 [chn_per] => 0.59 [ttl_trd_qty] => 30077 [volume] => 333 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 591.74 [high_price] => 596.37 [low_price] => 591.07 [close_price] => 595.67 [chn_per] => 0.66 [ttl_trd_qty] => 32145 [volume] => 2068 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 591.74 [high_price] => 596.37 [low_price] => 591.07 [close_price] => 595.9 [chn_per] => 0.7 [ttl_trd_qty] => 32174 [volume] => 29 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 591.74 [high_price] => 596.37 [low_price] => 591.07 [close_price] => 596.05 [chn_per] => 0.73 [ttl_trd_qty] => 32576 [volume] => 402 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 591.74 [high_price] => 596.37 [low_price] => 591.07 [close_price] => 596.05 [chn_per] => 0.73 [ttl_trd_qty] => 32576 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 591.74 [high_price] => 596.37 [low_price] => 591.07 [close_price] => 594.69 [chn_per] => 0.5 [ttl_trd_qty] => 44214 [volume] => 11638 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 591.74 [high_price] => 597.55 [low_price] => 591.07 [close_price] => 597.55 [chn_per] => 0.98 [ttl_trd_qty] => 55568 [volume] => 11354 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 591.74 [high_price] => 597.55 [low_price] => 591.07 [close_price] => 597.18 [chn_per] => 0.92 [ttl_trd_qty] => 55748 [volume] => 180 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 591.74 [high_price] => 597.55 [low_price] => 591.07 [close_price] => 596.4 [chn_per] => 0.79 [ttl_trd_qty] => 56944 [volume] => 1196 ) ) [SETFNN50] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 768.92 [high_price] => 770.48 [low_price] => 765.15 [close_price] => 769.8 [chn_per] => 0.61 [ttl_trd_qty] => 225 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 768.92 [high_price] => 770.48 [low_price] => 765.15 [close_price] => 767.5 [chn_per] => 0.31 [ttl_trd_qty] => 436 [volume] => 211 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 768.92 [high_price] => 770.48 [low_price] => 765.15 [close_price] => 768.47 [chn_per] => 0.44 [ttl_trd_qty] => 2387 [volume] => 1951 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 768.92 [high_price] => 770.48 [low_price] => 765.15 [close_price] => 768.9 [chn_per] => 0.5 [ttl_trd_qty] => 2757 [volume] => 370 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 768.92 [high_price] => 770.48 [low_price] => 765.15 [close_price] => 768.99 [chn_per] => 0.51 [ttl_trd_qty] => 3155 [volume] => 398 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 768.92 [high_price] => 771.5 [low_price] => 765.15 [close_price] => 770.99 [chn_per] => 0.77 [ttl_trd_qty] => 4520 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 771.95 [chn_per] => 0.9 [ttl_trd_qty] => 5132 [volume] => 612 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 771.5 [chn_per] => 0.84 [ttl_trd_qty] => 5768 [volume] => 636 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 771.5 [chn_per] => 0.84 [ttl_trd_qty] => 5768 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 772 [chn_per] => 0.9 [ttl_trd_qty] => 6412 [volume] => 644 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 771.49 [chn_per] => 0.84 [ttl_trd_qty] => 6728 [volume] => 316 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 771.21 [chn_per] => 0.8 [ttl_trd_qty] => 6979 [volume] => 251 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 770.93 [chn_per] => 0.76 [ttl_trd_qty] => 8862 [volume] => 1883 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 771.18 [chn_per] => 0.79 [ttl_trd_qty] => 9416 [volume] => 554 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 770.99 [chn_per] => 0.77 [ttl_trd_qty] => 13050 [volume] => 3634 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 771.65 [chn_per] => 0.86 [ttl_trd_qty] => 13251 [volume] => 201 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 771.65 [chn_per] => 0.86 [ttl_trd_qty] => 13251 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 771.81 [chn_per] => 0.88 [ttl_trd_qty] => 13945 [volume] => 694 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 771 [chn_per] => 0.77 [ttl_trd_qty] => 14704 [volume] => 759 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 772 [chn_per] => 0.9 [ttl_trd_qty] => 15147 [volume] => 443 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 768.92 [high_price] => 772 [low_price] => 765.15 [close_price] => 772 [chn_per] => 0.9 [ttl_trd_qty] => 15147 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 768.92 [high_price] => 772.53 [low_price] => 765.15 [close_price] => 771.98 [chn_per] => 0.9 [ttl_trd_qty] => 16984 [volume] => 1837 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 768.92 [high_price] => 772.53 [low_price] => 765.15 [close_price] => 772.5 [chn_per] => 0.97 [ttl_trd_qty] => 17166 [volume] => 182 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 768.92 [high_price] => 772.53 [low_price] => 765.15 [close_price] => 771.98 [chn_per] => 0.9 [ttl_trd_qty] => 17833 [volume] => 667 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 768.92 [high_price] => 772.53 [low_price] => 765.15 [close_price] => 768 [chn_per] => 0.38 [ttl_trd_qty] => 19231 [volume] => 1398 ) ) [SFL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 748.35 [close_price] => 757 [chn_per] => 1.35 [ttl_trd_qty] => 5803 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 745.5 [close_price] => 746.85 [chn_per] => -0.01 [ttl_trd_qty] => 20391 [volume] => 14588 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 745.15 [close_price] => 745.7 [chn_per] => -0.16 [ttl_trd_qty] => 31573 [volume] => 11182 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 745.15 [close_price] => 746 [chn_per] => -0.12 [ttl_trd_qty] => 39308 [volume] => 7735 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 745 [close_price] => 747.4 [chn_per] => 0.07 [ttl_trd_qty] => 40832 [volume] => 1524 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 745 [close_price] => 747.4 [chn_per] => 0.07 [ttl_trd_qty] => 40832 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 741.55 [close_price] => 743.4 [chn_per] => -0.47 [ttl_trd_qty] => 55810 [volume] => 14978 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 741.2 [close_price] => 743.9 [chn_per] => -0.4 [ttl_trd_qty] => 58413 [volume] => 2603 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 741.2 [close_price] => 745.05 [chn_per] => -0.25 [ttl_trd_qty] => 60258 [volume] => 1845 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 741.2 [close_price] => 745.05 [chn_per] => -0.25 [ttl_trd_qty] => 60258 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 741.2 [close_price] => 744.9 [chn_per] => -0.27 [ttl_trd_qty] => 62645 [volume] => 2387 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 741.2 [close_price] => 743.65 [chn_per] => -0.44 [ttl_trd_qty] => 63286 [volume] => 641 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 741.2 [close_price] => 744.2 [chn_per] => -0.36 [ttl_trd_qty] => 64820 [volume] => 1534 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 741.2 [close_price] => 743.3 [chn_per] => -0.48 [ttl_trd_qty] => 67519 [volume] => 2699 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 741.2 [close_price] => 743.3 [chn_per] => -0.48 [ttl_trd_qty] => 67519 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 738.8 [close_price] => 739 [chn_per] => -1.06 [ttl_trd_qty] => 76122 [volume] => 8603 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 738 [close_price] => 739.85 [chn_per] => -0.94 [ttl_trd_qty] => 78721 [volume] => 2599 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 738 [close_price] => 739.85 [chn_per] => -0.94 [ttl_trd_qty] => 78721 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 738 [close_price] => 739.95 [chn_per] => -0.93 [ttl_trd_qty] => 83831 [volume] => 5110 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 738 [close_price] => 740 [chn_per] => -0.92 [ttl_trd_qty] => 84594 [volume] => 763 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 738 [close_price] => 742.75 [chn_per] => -0.56 [ttl_trd_qty] => 86208 [volume] => 1614 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 738 [close_price] => 742.45 [chn_per] => -0.6 [ttl_trd_qty] => 88320 [volume] => 2112 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 738 [close_price] => 741.25 [chn_per] => -0.76 [ttl_trd_qty] => 91868 [volume] => 3548 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 738 [close_price] => 739 [chn_per] => -1.06 [ttl_trd_qty] => 95461 [volume] => 3593 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 738 [close_price] => 738.8 [chn_per] => -1.08 [ttl_trd_qty] => 100160 [volume] => 4699 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 748.35 [high_price] => 760.05 [low_price] => 732.65 [close_price] => 735 [chn_per] => -1.59 [ttl_trd_qty] => 111535 [volume] => 11375 ) ) [SGFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 620 [high_price] => 623 [low_price] => 618 [close_price] => 622.85 [chn_per] => 0.89 [ttl_trd_qty] => 2168 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 620 [high_price] => 626.5 [low_price] => 618 [close_price] => 625.05 [chn_per] => 1.25 [ttl_trd_qty] => 19197 [volume] => 17029 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 620 [high_price] => 627.9 [low_price] => 618 [close_price] => 620.05 [chn_per] => 0.44 [ttl_trd_qty] => 33075 [volume] => 13878 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 620 [high_price] => 627.9 [low_price] => 618 [close_price] => 620.05 [chn_per] => 0.44 [ttl_trd_qty] => 33075 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 620 [high_price] => 627.9 [low_price] => 613 [close_price] => 617 [chn_per] => -0.06 [ttl_trd_qty] => 55318 [volume] => 22243 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 620 [high_price] => 627.9 [low_price] => 613 [close_price] => 617 [chn_per] => -0.06 [ttl_trd_qty] => 55318 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 620 [high_price] => 627.9 [low_price] => 613 [close_price] => 615.55 [chn_per] => -0.29 [ttl_trd_qty] => 57467 [volume] => 2149 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 620 [high_price] => 627.9 [low_price] => 613 [close_price] => 615.8 [chn_per] => -0.25 [ttl_trd_qty] => 63630 [volume] => 6163 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 620 [high_price] => 627.9 [low_price] => 613 [close_price] => 615.05 [chn_per] => -0.37 [ttl_trd_qty] => 65799 [volume] => 2169 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 620 [high_price] => 627.9 [low_price] => 612 [close_price] => 612 [chn_per] => -0.87 [ttl_trd_qty] => 69358 [volume] => 3559 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 620 [high_price] => 673.75 [low_price] => 612 [close_price] => 663.75 [chn_per] => 7.52 [ttl_trd_qty] => 457902 [volume] => 388544 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 620 [high_price] => 673.75 [low_price] => 612 [close_price] => 663.75 [chn_per] => 7.52 [ttl_trd_qty] => 457902 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 694.8 [chn_per] => 12.55 [ttl_trd_qty] => 1735932 [volume] => 1278030 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 695 [chn_per] => 12.58 [ttl_trd_qty] => 1978240 [volume] => 242308 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 686.1 [chn_per] => 11.14 [ttl_trd_qty] => 2214886 [volume] => 236646 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 685.05 [chn_per] => 10.97 [ttl_trd_qty] => 2400154 [volume] => 185268 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 683 [chn_per] => 10.63 [ttl_trd_qty] => 2479068 [volume] => 78914 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 677.7 [chn_per] => 9.78 [ttl_trd_qty] => 2656459 [volume] => 177391 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 677 [chn_per] => 9.66 [ttl_trd_qty] => 2722693 [volume] => 66234 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 677 [chn_per] => 9.66 [ttl_trd_qty] => 2722693 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 664.35 [chn_per] => 7.61 [ttl_trd_qty] => 2935238 [volume] => 212545 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 665 [chn_per] => 7.72 [ttl_trd_qty] => 2997882 [volume] => 62644 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 664.4 [chn_per] => 7.62 [ttl_trd_qty] => 3035899 [volume] => 38017 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 659.95 [chn_per] => 6.9 [ttl_trd_qty] => 3069787 [volume] => 33888 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 659.45 [chn_per] => 6.82 [ttl_trd_qty] => 3208556 [volume] => 138769 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 620 [high_price] => 701.85 [low_price] => 612 [close_price] => 662.45 [chn_per] => 7.31 [ttl_trd_qty] => 3334268 [volume] => 125712 ) ) [SGIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 589.05 [high_price] => 589.75 [low_price] => 589.05 [close_price] => 589.75 [chn_per] => 0.69 [ttl_trd_qty] => 41 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 589.05 [high_price] => 595 [low_price] => 589.05 [close_price] => 594.65 [chn_per] => 1.53 [ttl_trd_qty] => 446 [volume] => 405 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 589.05 [close_price] => 592.4 [chn_per] => 1.14 [ttl_trd_qty] => 633 [volume] => 187 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 589.05 [close_price] => 592.4 [chn_per] => 1.14 [ttl_trd_qty] => 633 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 587.25 [close_price] => 587.25 [chn_per] => 0.26 [ttl_trd_qty] => 797 [volume] => 164 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 587.25 [close_price] => 587.25 [chn_per] => 0.26 [ttl_trd_qty] => 797 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 587.25 [close_price] => 587.7 [chn_per] => 0.34 [ttl_trd_qty] => 1053 [volume] => 256 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 587.25 [close_price] => 587.7 [chn_per] => 0.34 [ttl_trd_qty] => 1053 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 587.25 [close_price] => 588 [chn_per] => 0.39 [ttl_trd_qty] => 1079 [volume] => 26 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 587.25 [close_price] => 588 [chn_per] => 0.39 [ttl_trd_qty] => 1079 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 587.25 [close_price] => 591.65 [chn_per] => 1.02 [ttl_trd_qty] => 3176 [volume] => 2097 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 587.25 [close_price] => 590.2 [chn_per] => 0.77 [ttl_trd_qty] => 3307 [volume] => 131 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 587.25 [close_price] => 589 [chn_per] => 0.56 [ttl_trd_qty] => 4087 [volume] => 780 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 587.25 [close_price] => 588.2 [chn_per] => 0.43 [ttl_trd_qty] => 4100 [volume] => 13 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 587.25 [close_price] => 588.2 [chn_per] => 0.43 [ttl_trd_qty] => 4100 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 581 [close_price] => 582.05 [chn_per] => -0.62 [ttl_trd_qty] => 5429 [volume] => 1329 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 581 [close_price] => 582.05 [chn_per] => -0.62 [ttl_trd_qty] => 5429 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 581 [close_price] => 586.5 [chn_per] => 0.14 [ttl_trd_qty] => 5938 [volume] => 509 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 581 [close_price] => 588 [chn_per] => 0.39 [ttl_trd_qty] => 5940 [volume] => 2 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 579.05 [close_price] => 579.05 [chn_per] => -1.14 [ttl_trd_qty] => 6519 [volume] => 579 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 579.05 [close_price] => 579.05 [chn_per] => -1.14 [ttl_trd_qty] => 6519 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 579.05 [close_price] => 585.55 [chn_per] => -0.03 [ttl_trd_qty] => 6738 [volume] => 219 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 579.05 [close_price] => 581.1 [chn_per] => -0.79 [ttl_trd_qty] => 6804 [volume] => 66 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 579.05 [close_price] => 584.65 [chn_per] => -0.18 [ttl_trd_qty] => 6835 [volume] => 31 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 579.05 [close_price] => 585.4 [chn_per] => -0.05 [ttl_trd_qty] => 7031 [volume] => 196 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 589.05 [high_price] => 595.95 [low_price] => 579.05 [close_price] => 590 [chn_per] => 0.73 [ttl_trd_qty] => 7860 [volume] => 829 ) ) [SETL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.35 [close_price] => 281.85 [chn_per] => 9.46 [ttl_trd_qty] => 547687 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.35 [close_price] => 277.95 [chn_per] => 8.25 [ttl_trd_qty] => 2301260 [volume] => 1753573 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.35 [close_price] => 274.15 [chn_per] => 6.77 [ttl_trd_qty] => 3054019 [volume] => 752759 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.3 [close_price] => 268.8 [chn_per] => 6.77 [ttl_trd_qty] => 3426925 [volume] => 372906 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 269.95 [chn_per] => 5.13 [ttl_trd_qty] => 3720439 [volume] => 293514 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 271.55 [chn_per] => 5.13 [ttl_trd_qty] => 3879489 [volume] => 159050 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 272.2 [chn_per] => 6.01 [ttl_trd_qty] => 3994682 [volume] => 115193 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 272.2 [chn_per] => 6.01 [ttl_trd_qty] => 3994682 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 273.3 [chn_per] => 6.44 [ttl_trd_qty] => 4128079 [volume] => 133397 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 273.3 [chn_per] => 6.44 [ttl_trd_qty] => 4128079 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 281.05 [chn_per] => 9.46 [ttl_trd_qty] => 4673074 [volume] => 544995 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 281.05 [chn_per] => 8.66 [ttl_trd_qty] => 4673074 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 278.8 [chn_per] => 8.58 [ttl_trd_qty] => 4927956 [volume] => 254882 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 278.45 [chn_per] => 8.44 [ttl_trd_qty] => 5012303 [volume] => 84347 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 278.5 [chn_per] => 8.44 [ttl_trd_qty] => 5061898 [volume] => 49595 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 279 [chn_per] => 8.66 [ttl_trd_qty] => 5122944 [volume] => 61046 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 279 [chn_per] => 8.66 [ttl_trd_qty] => 5122944 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 277.5 [chn_per] => 7.96 [ttl_trd_qty] => 5230598 [volume] => 107654 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 278.15 [chn_per] => 8.33 [ttl_trd_qty] => 5286588 [volume] => 55990 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 278.95 [chn_per] => 8.64 [ttl_trd_qty] => 5313655 [volume] => 27067 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 278.95 [chn_per] => 8.64 [ttl_trd_qty] => 5313655 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 279.5 [chn_per] => 8.42 [ttl_trd_qty] => 5334192 [volume] => 20537 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 281.75 [chn_per] => 9.73 [ttl_trd_qty] => 5514589 [volume] => 180397 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 282 [chn_per] => 9.83 [ttl_trd_qty] => 5567622 [volume] => 53033 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 282.45 [chn_per] => 10 [ttl_trd_qty] => 5793632 [volume] => 226010 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 269.9 [high_price] => 282.45 [low_price] => 268.25 [close_price] => 282.45 [chn_per] => 10 [ttl_trd_qty] => 5805445 [volume] => 11813 ) ) [SGMART] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 593 [high_price] => 594 [low_price] => 593 [close_price] => 594 [chn_per] => 0.52 [ttl_trd_qty] => 50 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 593 [high_price] => 595.4 [low_price] => 589.05 [close_price] => 592 [chn_per] => 0.18 [ttl_trd_qty] => 8434 [volume] => 8384 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 593 [high_price] => 595.4 [low_price] => 589.05 [close_price] => 592 [chn_per] => 0.18 [ttl_trd_qty] => 8434 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 593 [high_price] => 602.15 [low_price] => 589.05 [close_price] => 593 [chn_per] => 0.35 [ttl_trd_qty] => 22825 [volume] => 14391 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 593 [high_price] => 602.15 [low_price] => 589.05 [close_price] => 591.05 [chn_per] => 0.02 [ttl_trd_qty] => 28202 [volume] => 5377 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 593 [high_price] => 602.15 [low_price] => 589.05 [close_price] => 591.05 [chn_per] => 0.02 [ttl_trd_qty] => 28202 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 593 [high_price] => 602.15 [low_price] => 589.05 [close_price] => 592.5 [chn_per] => 0.26 [ttl_trd_qty] => 29241 [volume] => 1039 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 593 [high_price] => 602.15 [low_price] => 589.05 [close_price] => 592.35 [chn_per] => 0.24 [ttl_trd_qty] => 30089 [volume] => 848 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 593 [high_price] => 602.15 [low_price] => 589.05 [close_price] => 592.35 [chn_per] => 0.24 [ttl_trd_qty] => 30089 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 593 [high_price] => 602.15 [low_price] => 589.05 [close_price] => 591.45 [chn_per] => 0.08 [ttl_trd_qty] => 36060 [volume] => 5971 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 593 [high_price] => 602.15 [low_price] => 589.05 [close_price] => 592.05 [chn_per] => 0.19 [ttl_trd_qty] => 36729 [volume] => 669 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 593 [high_price] => 602.15 [low_price] => 589.05 [close_price] => 592.8 [chn_per] => 0.31 [ttl_trd_qty] => 38749 [volume] => 2020 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 593 [high_price] => 609 [low_price] => 589.05 [close_price] => 607.15 [chn_per] => 2.74 [ttl_trd_qty] => 104543 [volume] => 65794 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 593 [high_price] => 621.7 [low_price] => 589.05 [close_price] => 612.25 [chn_per] => 3.6 [ttl_trd_qty] => 200802 [volume] => 96259 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 593 [high_price] => 621.7 [low_price] => 589.05 [close_price] => 614.05 [chn_per] => 3.91 [ttl_trd_qty] => 221399 [volume] => 20597 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 593 [high_price] => 621.7 [low_price] => 589.05 [close_price] => 614.05 [chn_per] => 3.91 [ttl_trd_qty] => 221399 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 593 [high_price] => 621.7 [low_price] => 589.05 [close_price] => 616 [chn_per] => 4.24 [ttl_trd_qty] => 275552 [volume] => 54153 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 593 [high_price] => 628 [low_price] => 589.05 [close_price] => 624.3 [chn_per] => 5.64 [ttl_trd_qty] => 328481 [volume] => 52929 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 593 [high_price] => 628 [low_price] => 589.05 [close_price] => 615.05 [chn_per] => 4.08 [ttl_trd_qty] => 358970 [volume] => 30489 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 593 [high_price] => 628 [low_price] => 589.05 [close_price] => 615.05 [chn_per] => 4.08 [ttl_trd_qty] => 358970 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 593 [high_price] => 628 [low_price] => 589.05 [close_price] => 615.8 [chn_per] => 4.21 [ttl_trd_qty] => 372902 [volume] => 13932 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 593 [high_price] => 628 [low_price] => 589.05 [close_price] => 613.1 [chn_per] => 3.75 [ttl_trd_qty] => 379281 [volume] => 6379 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 593 [high_price] => 628 [low_price] => 589.05 [close_price] => 611.7 [chn_per] => 3.51 [ttl_trd_qty] => 385689 [volume] => 6408 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 593 [high_price] => 628 [low_price] => 589.05 [close_price] => 611.7 [chn_per] => 3.51 [ttl_trd_qty] => 385689 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 593 [high_price] => 628 [low_price] => 589.05 [close_price] => 608.3 [chn_per] => 2.94 [ttl_trd_qty] => 394882 [volume] => 9193 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 593 [high_price] => 628 [low_price] => 589.05 [close_price] => 608.3 [chn_per] => 2.94 [ttl_trd_qty] => 394882 [volume] => 0 ) ) [SHAH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4.16 [high_price] => 4.17 [low_price] => 4.14 [close_price] => 4.14 [chn_per] => 0.24 [ttl_trd_qty] => 42232 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4.16 [high_price] => 4.18 [low_price] => 4.14 [close_price] => 4.18 [chn_per] => 1.21 [ttl_trd_qty] => 61476 [volume] => 19244 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.24 [chn_per] => 2.66 [ttl_trd_qty] => 622599 [volume] => 561123 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.24 [chn_per] => 2.66 [ttl_trd_qty] => 622599 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.16 [chn_per] => 0.73 [ttl_trd_qty] => 756446 [volume] => 133847 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.16 [chn_per] => 0.73 [ttl_trd_qty] => 756446 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.17 [chn_per] => 0.97 [ttl_trd_qty] => 793621 [volume] => 37175 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.17 [chn_per] => 0.97 [ttl_trd_qty] => 793621 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.16 [chn_per] => 0.73 [ttl_trd_qty] => 820456 [volume] => 26835 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.16 [chn_per] => 0.73 [ttl_trd_qty] => 820456 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.18 [chn_per] => 1.21 [ttl_trd_qty] => 844075 [volume] => 23619 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.18 [chn_per] => 1.21 [ttl_trd_qty] => 845608 [volume] => 1533 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.16 [chn_per] => 0.73 [ttl_trd_qty] => 870426 [volume] => 24818 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.15 [chn_per] => 0.48 [ttl_trd_qty] => 1041596 [volume] => 171170 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.15 [chn_per] => 0.48 [ttl_trd_qty] => 1041596 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.18 [chn_per] => 1.21 [ttl_trd_qty] => 1160753 [volume] => 119157 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.18 [chn_per] => 1.21 [ttl_trd_qty] => 1160753 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.17 [chn_per] => 0.97 [ttl_trd_qty] => 1205682 [volume] => 44929 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.16 [chn_per] => 0.73 [ttl_trd_qty] => 1213394 [volume] => 7712 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.17 [chn_per] => 0.97 [ttl_trd_qty] => 1215230 [volume] => 1836 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.17 [chn_per] => 0.97 [ttl_trd_qty] => 1215230 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.14 [chn_per] => 0.24 [ttl_trd_qty] => 1282935 [volume] => 67705 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.14 [chn_per] => 0.24 [ttl_trd_qty] => 1287777 [volume] => 4842 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.14 [chn_per] => 0.24 [ttl_trd_qty] => 1289627 [volume] => 1850 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.15 [chn_per] => 0.48 [ttl_trd_qty] => 1826280 [volume] => 536653 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4.16 [high_price] => 4.25 [low_price] => 4.14 [close_price] => 4.17 [chn_per] => 0.97 [ttl_trd_qty] => 1918961 [volume] => 92681 ) ) [SHAILY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2909.3 [high_price] => 2937.3 [low_price] => 2909.3 [close_price] => 2930.4 [chn_per] => 1.21 [ttl_trd_qty] => 1831 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2905 [close_price] => 2915.3 [chn_per] => 0.68 [ttl_trd_qty] => 9423 [volume] => 7592 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2905 [close_price] => 2915.3 [chn_per] => 0.68 [ttl_trd_qty] => 9423 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2899 [close_price] => 2905.1 [chn_per] => 0.33 [ttl_trd_qty] => 14692 [volume] => 5269 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2899 [close_price] => 2902.3 [chn_per] => 0.23 [ttl_trd_qty] => 16005 [volume] => 1313 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2899 [close_price] => 2902.3 [chn_per] => 0.23 [ttl_trd_qty] => 16005 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2865 [close_price] => 2875 [chn_per] => -0.71 [ttl_trd_qty] => 31026 [volume] => 15021 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2840.5 [close_price] => 2845.9 [chn_per] => -1.71 [ttl_trd_qty] => 54555 [volume] => 23529 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2840.5 [close_price] => 2845.9 [chn_per] => -1.71 [ttl_trd_qty] => 54555 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2852.3 [chn_per] => -1.49 [ttl_trd_qty] => 70688 [volume] => 16133 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2845.6 [chn_per] => -1.72 [ttl_trd_qty] => 76735 [volume] => 6047 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2845.1 [chn_per] => -1.74 [ttl_trd_qty] => 79985 [volume] => 3250 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2854.5 [chn_per] => -1.42 [ttl_trd_qty] => 86875 [volume] => 6890 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2874.4 [chn_per] => -0.73 [ttl_trd_qty] => 94360 [volume] => 7485 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2869 [chn_per] => -0.92 [ttl_trd_qty] => 97142 [volume] => 2782 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2869 [chn_per] => -0.92 [ttl_trd_qty] => 97142 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2890 [chn_per] => -0.19 [ttl_trd_qty] => 115511 [volume] => 18369 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2879.1 [chn_per] => -0.5 [ttl_trd_qty] => 117242 [volume] => 1731 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2880.7 [chn_per] => -0.51 [ttl_trd_qty] => 118658 [volume] => 1416 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2880.7 [chn_per] => -0.51 [ttl_trd_qty] => 118658 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2865.8 [chn_per] => -1.03 [ttl_trd_qty] => 123820 [volume] => 5162 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2869.5 [chn_per] => -0.9 [ttl_trd_qty] => 129458 [volume] => 5638 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2876 [chn_per] => -0.67 [ttl_trd_qty] => 133061 [volume] => 3603 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2876 [chn_per] => -0.67 [ttl_trd_qty] => 133061 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2877.6 [chn_per] => -0.62 [ttl_trd_qty] => 160586 [volume] => 27525 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2909.3 [high_price] => 2939.9 [low_price] => 2835 [close_price] => 2877.6 [chn_per] => -0.62 [ttl_trd_qty] => 160586 [volume] => 0 ) ) [SHAKTIPUMP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 585 [high_price] => 590.2 [low_price] => 585 [close_price] => 588.05 [chn_per] => 0.77 [ttl_trd_qty] => 14560 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 585 [high_price] => 594.4 [low_price] => 585 [close_price] => 589.45 [chn_per] => 1.01 [ttl_trd_qty] => 173189 [volume] => 158629 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 585 [high_price] => 594.4 [low_price] => 585 [close_price] => 589.45 [chn_per] => 1.01 [ttl_trd_qty] => 173189 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 585 [high_price] => 594.8 [low_price] => 585 [close_price] => 589.5 [chn_per] => 1.02 [ttl_trd_qty] => 285400 [volume] => 112211 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 585 [high_price] => 594.8 [low_price] => 582.3 [close_price] => 584.1 [chn_per] => 0.09 [ttl_trd_qty] => 384069 [volume] => 98669 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 585 [high_price] => 594.8 [low_price] => 0 [close_price] => 584.1 [chn_per] => 0.09 [ttl_trd_qty] => 384069 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 585 [high_price] => 594.8 [low_price] => 582.3 [close_price] => 582.35 [chn_per] => -0.21 [ttl_trd_qty] => 431504 [volume] => 47435 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 585 [high_price] => 594.8 [low_price] => 581.4 [close_price] => 582.45 [chn_per] => -0.19 [ttl_trd_qty] => 448529 [volume] => 17025 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 585 [high_price] => 594.8 [low_price] => 581.4 [close_price] => 583.1 [chn_per] => -0.08 [ttl_trd_qty] => 471696 [volume] => 23167 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 585 [high_price] => 594.8 [low_price] => 581.4 [close_price] => 583.1 [chn_per] => -0.08 [ttl_trd_qty] => 471696 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 585 [high_price] => 594.8 [low_price] => 573.55 [close_price] => 576.55 [chn_per] => -1.2 [ttl_trd_qty] => 647011 [volume] => 175315 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 585 [high_price] => 594.8 [low_price] => 573 [close_price] => 576.55 [chn_per] => -1.2 [ttl_trd_qty] => 647011 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 585 [high_price] => 594.8 [low_price] => 572.05 [close_price] => 572.9 [chn_per] => -1.83 [ttl_trd_qty] => 712804 [volume] => 65793 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 585 [high_price] => 594.8 [low_price] => 571.5 [close_price] => 573 [chn_per] => -1.81 [ttl_trd_qty] => 747146 [volume] => 34342 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 585 [high_price] => 594.8 [low_price] => 571.5 [close_price] => 572.9 [chn_per] => -1.83 [ttl_trd_qty] => 762044 [volume] => 14898 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 585 [high_price] => 594.8 [low_price] => 571.5 [close_price] => 574 [chn_per] => -1.64 [ttl_trd_qty] => 773921 [volume] => 11877 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 585 [high_price] => 594.8 [low_price] => 571.5 [close_price] => 574.2 [chn_per] => -1.6 [ttl_trd_qty] => 804187 [volume] => 30266 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 585 [high_price] => 594.8 [low_price] => 571.5 [close_price] => 572.5 [chn_per] => -1.89 [ttl_trd_qty] => 813317 [volume] => 9130 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 585 [high_price] => 594.8 [low_price] => 571.5 [close_price] => 572.2 [chn_per] => -1.94 [ttl_trd_qty] => 837869 [volume] => 24552 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 585 [high_price] => 594.8 [low_price] => 570.6 [close_price] => 572.5 [chn_per] => -1.89 [ttl_trd_qty] => 847438 [volume] => 9569 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 585 [high_price] => 594.8 [low_price] => 570.6 [close_price] => 572.25 [chn_per] => -1.94 [ttl_trd_qty] => 857571 [volume] => 10133 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 585 [high_price] => 594.8 [low_price] => 570.6 [close_price] => 572.2 [chn_per] => -1.94 [ttl_trd_qty] => 861205 [volume] => 3634 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 585 [high_price] => 594.8 [low_price] => 570 [close_price] => 570.9 [chn_per] => -2.17 [ttl_trd_qty] => 898073 [volume] => 36868 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 585 [high_price] => 594.8 [low_price] => 570 [close_price] => 571.35 [chn_per] => -2.09 [ttl_trd_qty] => 914951 [volume] => 16878 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 585 [high_price] => 594.8 [low_price] => 570 [close_price] => 570.15 [chn_per] => -2.3 [ttl_trd_qty] => 967134 [volume] => 52183 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 585 [high_price] => 594.8 [low_price] => 566.2 [close_price] => 570.15 [chn_per] => -2.3 [ttl_trd_qty] => 967134 [volume] => 0 ) ) [SHALBY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 175.72 [close_price] => 176.79 [chn_per] => 0.61 [ttl_trd_qty] => 428 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 174.8 [close_price] => 175.01 [chn_per] => -0.4 [ttl_trd_qty] => 3533 [volume] => 3105 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 174.8 [close_price] => 175.01 [chn_per] => -0.4 [ttl_trd_qty] => 3533 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 174.4 [close_price] => 174.96 [chn_per] => -0.43 [ttl_trd_qty] => 10144 [volume] => 6611 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 174.1 [close_price] => 174.44 [chn_per] => -0.73 [ttl_trd_qty] => 11739 [volume] => 1595 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 174.1 [close_price] => 174.44 [chn_per] => -0.73 [ttl_trd_qty] => 11739 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 174.03 [chn_per] => -0.96 [ttl_trd_qty] => 15575 [volume] => 3836 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 173.79 [chn_per] => -1.1 [ttl_trd_qty] => 17616 [volume] => 2041 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 173.79 [chn_per] => -1.1 [ttl_trd_qty] => 17616 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 174.63 [chn_per] => -0.62 [ttl_trd_qty] => 18907 [volume] => 1291 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 174.55 [chn_per] => -0.67 [ttl_trd_qty] => 19019 [volume] => 112 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 173.79 [chn_per] => -1.1 [ttl_trd_qty] => 21138 [volume] => 2119 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 174.52 [chn_per] => -0.68 [ttl_trd_qty] => 21832 [volume] => 694 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 173.82 [chn_per] => -1.08 [ttl_trd_qty] => 22353 [volume] => 521 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 174.19 [chn_per] => -0.87 [ttl_trd_qty] => 22485 [volume] => 132 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 174.19 [chn_per] => -0.87 [ttl_trd_qty] => 22485 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 173.94 [chn_per] => -1.01 [ttl_trd_qty] => 24319 [volume] => 1834 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 173.94 [chn_per] => -1.01 [ttl_trd_qty] => 24319 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 173.95 [chn_per] => -1.01 [ttl_trd_qty] => 25157 [volume] => 838 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 173.95 [chn_per] => -1.01 [ttl_trd_qty] => 25157 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 173.41 [close_price] => 174 [chn_per] => -0.98 [ttl_trd_qty] => 30942 [volume] => 5785 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 171.3 [close_price] => 172.6 [chn_per] => -1.78 [ttl_trd_qty] => 41406 [volume] => 10464 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 171.3 [close_price] => 173.47 [chn_per] => -1.28 [ttl_trd_qty] => 47077 [volume] => 5671 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 171.3 [close_price] => 173.47 [chn_per] => -1.28 [ttl_trd_qty] => 47077 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 171.3 [close_price] => 173 [chn_per] => -1.55 [ttl_trd_qty] => 50875 [volume] => 3798 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 175.72 [high_price] => 176.88 [low_price] => 171.3 [close_price] => 173 [chn_per] => -1.55 [ttl_trd_qty] => 50875 [volume] => 0 ) ) [SHALPAINTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 50.61 [high_price] => 50.61 [low_price] => 50.61 [close_price] => 50.61 [chn_per] => 0 [ttl_trd_qty] => 146 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 50.61 [high_price] => 51.46 [low_price] => 50.61 [close_price] => 51.38 [chn_per] => 1.52 [ttl_trd_qty] => 408 [volume] => 262 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 50.61 [high_price] => 51.46 [low_price] => 50.61 [close_price] => 51.38 [chn_per] => 1.52 [ttl_trd_qty] => 408 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 50.61 [high_price] => 52.39 [low_price] => 50.61 [close_price] => 51.8 [chn_per] => 2.35 [ttl_trd_qty] => 2896 [volume] => 2488 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 50.61 [high_price] => 52.39 [low_price] => 50.61 [close_price] => 51.8 [chn_per] => 2.35 [ttl_trd_qty] => 3219 [volume] => 323 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 50.61 [high_price] => 52.39 [low_price] => 50.61 [close_price] => 51.8 [chn_per] => 2.35 [ttl_trd_qty] => 3219 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.06 [chn_per] => 2.87 [ttl_trd_qty] => 7615 [volume] => 4396 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.01 [chn_per] => 2.77 [ttl_trd_qty] => 8931 [volume] => 1316 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.16 [chn_per] => 3.06 [ttl_trd_qty] => 9119 [volume] => 188 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.16 [chn_per] => 3.06 [ttl_trd_qty] => 9119 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.19 [chn_per] => 3.12 [ttl_trd_qty] => 10498 [volume] => 1379 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.19 [chn_per] => 3.12 [ttl_trd_qty] => 10498 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.2 [chn_per] => 3.14 [ttl_trd_qty] => 11643 [volume] => 1145 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.17 [chn_per] => 3.08 [ttl_trd_qty] => 11772 [volume] => 129 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.19 [chn_per] => 3.12 [ttl_trd_qty] => 12300 [volume] => 528 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.23 [chn_per] => 3.2 [ttl_trd_qty] => 13111 [volume] => 811 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.06 [chn_per] => 2.87 [ttl_trd_qty] => 13531 [volume] => 420 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.06 [chn_per] => 2.87 [ttl_trd_qty] => 13785 [volume] => 254 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 51.98 [chn_per] => 2.71 [ttl_trd_qty] => 14623 [volume] => 838 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.08 [chn_per] => 2.9 [ttl_trd_qty] => 15125 [volume] => 502 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52 [chn_per] => 2.75 [ttl_trd_qty] => 15632 [volume] => 507 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 52.22 [chn_per] => 3.18 [ttl_trd_qty] => 15652 [volume] => 20 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 51.62 [chn_per] => 2 [ttl_trd_qty] => 17344 [volume] => 1692 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 51.95 [chn_per] => 2.65 [ttl_trd_qty] => 17606 [volume] => 262 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 51.6 [chn_per] => 1.96 [ttl_trd_qty] => 18211 [volume] => 605 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 50.61 [high_price] => 52.68 [low_price] => 50.61 [close_price] => 51.6 [chn_per] => 1.96 [ttl_trd_qty] => 18211 [volume] => 0 ) ) [SHANKARA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 128 [high_price] => 128 [low_price] => 127.71 [close_price] => 128 [chn_per] => 0.58 [ttl_trd_qty] => 17398 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 128 [high_price] => 128 [low_price] => 127.71 [close_price] => 128 [chn_per] => 0.58 [ttl_trd_qty] => 19078 [volume] => 1680 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 128 [high_price] => 131 [low_price] => 127.71 [close_price] => 131 [chn_per] => 2.94 [ttl_trd_qty] => 45878 [volume] => 26800 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 128 [high_price] => 131.45 [low_price] => 127.71 [close_price] => 131.1 [chn_per] => 3.02 [ttl_trd_qty] => 48494 [volume] => 2616 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 128 [high_price] => 132.1 [low_price] => 127.71 [close_price] => 132.1 [chn_per] => 3.8 [ttl_trd_qty] => 56549 [volume] => 8055 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 128 [high_price] => 132.1 [low_price] => 127.71 [close_price] => 131.5 [chn_per] => 3.33 [ttl_trd_qty] => 60153 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 128 [high_price] => 132.1 [low_price] => 127.71 [close_price] => 131.83 [chn_per] => 3.59 [ttl_trd_qty] => 61244 [volume] => 1091 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 128 [high_price] => 132.1 [low_price] => 127.71 [close_price] => 131.2 [chn_per] => 3.1 [ttl_trd_qty] => 65329 [volume] => 4085 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 128 [high_price] => 132.1 [low_price] => 127.71 [close_price] => 131.2 [chn_per] => 3.1 [ttl_trd_qty] => 65329 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 128 [high_price] => 132.1 [low_price] => 127.71 [close_price] => 131.2 [chn_per] => 3.1 [ttl_trd_qty] => 72601 [volume] => 7272 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 128 [high_price] => 132.1 [low_price] => 127.71 [close_price] => 131.2 [chn_per] => 3.1 [ttl_trd_qty] => 74783 [volume] => 2182 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 128 [high_price] => 132.1 [low_price] => 127.71 [close_price] => 131.2 [chn_per] => 3.1 [ttl_trd_qty] => 74888 [volume] => 105 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 128 [high_price] => 132.1 [low_price] => 127.71 [close_price] => 132.1 [chn_per] => 3.8 [ttl_trd_qty] => 86307 [volume] => 11419 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 128 [high_price] => 133 [low_price] => 127.71 [close_price] => 133 [chn_per] => 4.51 [ttl_trd_qty] => 90637 [volume] => 4330 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 128 [high_price] => 133 [low_price] => 127.71 [close_price] => 131.2 [chn_per] => 3.1 [ttl_trd_qty] => 115641 [volume] => 25004 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 128 [high_price] => 133 [low_price] => 127.71 [close_price] => 131.2 [chn_per] => 3.1 [ttl_trd_qty] => 115927 [volume] => 286 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 128 [high_price] => 133 [low_price] => 127.71 [close_price] => 131.2 [chn_per] => 3.1 [ttl_trd_qty] => 115927 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 128 [high_price] => 133 [low_price] => 127.71 [close_price] => 131.2 [chn_per] => 3.1 [ttl_trd_qty] => 119933 [volume] => 4006 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 128 [high_price] => 133 [low_price] => 127.71 [close_price] => 131.5 [chn_per] => 3.33 [ttl_trd_qty] => 121087 [volume] => 1154 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 128 [high_price] => 133 [low_price] => 127.71 [close_price] => 131.5 [chn_per] => 3.33 [ttl_trd_qty] => 123180 [volume] => 2093 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 128 [high_price] => 133 [low_price] => 127.71 [close_price] => 131.5 [chn_per] => 3.33 [ttl_trd_qty] => 123180 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 128 [high_price] => 133.6 [low_price] => 127.71 [close_price] => 131.75 [chn_per] => 3.53 [ttl_trd_qty] => 165852 [volume] => 42672 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 128 [high_price] => 133.6 [low_price] => 127.71 [close_price] => 131.05 [chn_per] => 2.98 [ttl_trd_qty] => 182124 [volume] => 16272 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 128 [high_price] => 133.6 [low_price] => 127.71 [close_price] => 130.6 [chn_per] => 2.62 [ttl_trd_qty] => 191705 [volume] => 9581 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 128 [high_price] => 133.6 [low_price] => 127.71 [close_price] => 130.6 [chn_per] => 2.62 [ttl_trd_qty] => 217936 [volume] => 26231 ) ) [SHANTIGEAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 442 [high_price] => 443.8 [low_price] => 442 [close_price] => 443.8 [chn_per] => -0.01 [ttl_trd_qty] => 69 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 442 [high_price] => 448.45 [low_price] => 442 [close_price] => 447 [chn_per] => 0.71 [ttl_trd_qty] => 738 [volume] => 669 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 442 [high_price] => 448.45 [low_price] => 442 [close_price] => 447 [chn_per] => 0.71 [ttl_trd_qty] => 738 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 442 [high_price] => 448.7 [low_price] => 442 [close_price] => 447.45 [chn_per] => 0.81 [ttl_trd_qty] => 1407 [volume] => 669 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 442 [high_price] => 449.2 [low_price] => 442 [close_price] => 448.95 [chn_per] => 1.15 [ttl_trd_qty] => 1775 [volume] => 368 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 442 [high_price] => 449.2 [low_price] => 442 [close_price] => 448.95 [chn_per] => 1.15 [ttl_trd_qty] => 1775 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 442 [high_price] => 449.35 [low_price] => 442 [close_price] => 449.35 [chn_per] => 1.24 [ttl_trd_qty] => 1938 [volume] => 163 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 442 [high_price] => 449.95 [low_price] => 442 [close_price] => 449.85 [chn_per] => 1.35 [ttl_trd_qty] => 2147 [volume] => 209 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 451.2 [chn_per] => 1.66 [ttl_trd_qty] => 2699 [volume] => 552 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 451.2 [chn_per] => 1.66 [ttl_trd_qty] => 2699 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 448.15 [chn_per] => 0.97 [ttl_trd_qty] => 2755 [volume] => 56 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 448.15 [chn_per] => 0.97 [ttl_trd_qty] => 2755 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 449.7 [chn_per] => 1.32 [ttl_trd_qty] => 2799 [volume] => 44 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 451.2 [chn_per] => 1.66 [ttl_trd_qty] => 3421 [volume] => 622 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 450.05 [chn_per] => 1.4 [ttl_trd_qty] => 3422 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 448.7 [chn_per] => 1.09 [ttl_trd_qty] => 3427 [volume] => 5 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 448.7 [chn_per] => 1.09 [ttl_trd_qty] => 3429 [volume] => 2 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 449.95 [chn_per] => 1.37 [ttl_trd_qty] => 3710 [volume] => 281 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 448.35 [chn_per] => 1.01 [ttl_trd_qty] => 3983 [volume] => 273 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 449.8 [chn_per] => 1.34 [ttl_trd_qty] => 3988 [volume] => 5 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 448.7 [chn_per] => 1.09 [ttl_trd_qty] => 4214 [volume] => 226 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 448.7 [chn_per] => 1.09 [ttl_trd_qty] => 4215 [volume] => 1 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 448.8 [chn_per] => 1.12 [ttl_trd_qty] => 4603 [volume] => 388 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 442 [high_price] => 451.9 [low_price] => 442 [close_price] => 449.8 [chn_per] => 1.34 [ttl_trd_qty] => 4656 [volume] => 53 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 442 [high_price] => 452.2 [low_price] => 442 [close_price] => 450.85 [chn_per] => 1.58 [ttl_trd_qty] => 5261 [volume] => 605 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 442 [high_price] => 452.2 [low_price] => 442 [close_price] => 450.85 [chn_per] => 1.58 [ttl_trd_qty] => 5261 [volume] => 0 ) ) [SHANTIGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 223.69 [close_price] => 224.6 [chn_per] => 0.41 [ttl_trd_qty] => 1088 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 223.34 [close_price] => 223.7 [chn_per] => 0 [ttl_trd_qty] => 14338 [volume] => 13250 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 223.34 [close_price] => 223.7 [chn_per] => 0 [ttl_trd_qty] => 14338 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 223.34 [close_price] => 223.74 [chn_per] => 0.02 [ttl_trd_qty] => 33585 [volume] => 19247 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 222 [close_price] => 222.01 [chn_per] => -0.75 [ttl_trd_qty] => 71804 [volume] => 38219 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 222 [close_price] => 222.01 [chn_per] => -0.75 [ttl_trd_qty] => 71804 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 221.05 [close_price] => 222 [chn_per] => -0.76 [ttl_trd_qty] => 96589 [volume] => 24785 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 221.05 [close_price] => 221.52 [chn_per] => -0.97 [ttl_trd_qty] => 101792 [volume] => 5203 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 221.05 [close_price] => 221.83 [chn_per] => -0.83 [ttl_trd_qty] => 102067 [volume] => 275 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 221.05 [close_price] => 221.83 [chn_per] => -0.83 [ttl_trd_qty] => 102067 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 221.05 [close_price] => 221.7 [chn_per] => -0.89 [ttl_trd_qty] => 115869 [volume] => 13802 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 221.05 [close_price] => 221.7 [chn_per] => -0.89 [ttl_trd_qty] => 115869 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 221.05 [close_price] => 221.69 [chn_per] => -0.89 [ttl_trd_qty] => 120735 [volume] => 4866 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 223.69 [high_price] => 224.6 [low_price] => 221.05 [close_price] => 221.42 [chn_per] => -1.01 [ttl_trd_qty] => 127778 [volume] => 7043 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 223.69 [high_price] => 226 [low_price] => 221.05 [close_price] => 225.43 [chn_per] => 0.78 [ttl_trd_qty] => 212229 [volume] => 84451 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 223.69 [high_price] => 226.9 [low_price] => 220.5 [close_price] => 220.78 [chn_per] => -1.3 [ttl_trd_qty] => 624564 [volume] => 412335 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 223.69 [high_price] => 226.9 [low_price] => 220.27 [close_price] => 220.63 [chn_per] => -1.37 [ttl_trd_qty] => 635403 [volume] => 10839 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 223.69 [high_price] => 226.9 [low_price] => 220.27 [close_price] => 221.5 [chn_per] => -0.98 [ttl_trd_qty] => 810122 [volume] => 174719 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 223.69 [high_price] => 226.9 [low_price] => 220.27 [close_price] => 221 [chn_per] => -1.2 [ttl_trd_qty] => 861105 [volume] => 50983 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 223.69 [high_price] => 226.9 [low_price] => 220.11 [close_price] => 221.2 [chn_per] => -1.11 [ttl_trd_qty] => 884450 [volume] => 23345 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 223.69 [high_price] => 226.9 [low_price] => 220.11 [close_price] => 221.2 [chn_per] => -1.11 [ttl_trd_qty] => 885229 [volume] => 779 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 223.69 [high_price] => 226.9 [low_price] => 220.11 [close_price] => 221.13 [chn_per] => -1.14 [ttl_trd_qty] => 908254 [volume] => 23025 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 223.69 [high_price] => 226.9 [low_price] => 220.11 [close_price] => 221.02 [chn_per] => -1.19 [ttl_trd_qty] => 910982 [volume] => 2728 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 223.69 [high_price] => 226.9 [low_price] => 220.11 [close_price] => 221.44 [chn_per] => -1.01 [ttl_trd_qty] => 971015 [volume] => 60033 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 223.69 [high_price] => 226.9 [low_price] => 220.11 [close_price] => 220.66 [chn_per] => -1.35 [ttl_trd_qty] => 1030805 [volume] => 59790 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 223.69 [high_price] => 226.9 [low_price] => 220.11 [close_price] => 220.66 [chn_per] => -1.35 [ttl_trd_qty] => 1030805 [volume] => 0 ) ) [SHARDACROP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 875.6 [high_price] => 881.9 [low_price] => 875.6 [close_price] => 881.9 [chn_per] => 0.28 [ttl_trd_qty] => 1731 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 875.6 [high_price] => 885 [low_price] => 875.6 [close_price] => 885 [chn_per] => 0.63 [ttl_trd_qty] => 9049 [volume] => 7318 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 875.6 [high_price] => 885 [low_price] => 875.6 [close_price] => 885 [chn_per] => 0.63 [ttl_trd_qty] => 9049 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 875.6 [high_price] => 889.4 [low_price] => 875.6 [close_price] => 886 [chn_per] => 0.74 [ttl_trd_qty] => 14071 [volume] => 5022 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 875.6 [high_price] => 892 [low_price] => 875.6 [close_price] => 890.9 [chn_per] => 1.3 [ttl_trd_qty] => 42269 [volume] => 28198 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 875.6 [high_price] => 892 [low_price] => 875.6 [close_price] => 890.9 [chn_per] => 1.3 [ttl_trd_qty] => 42269 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.6 [close_price] => 887.9 [chn_per] => 0.96 [ttl_trd_qty] => 86348 [volume] => 44079 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.6 [close_price] => 888 [chn_per] => 0.97 [ttl_trd_qty] => 88939 [volume] => 2591 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.6 [close_price] => 886.25 [chn_per] => 0.77 [ttl_trd_qty] => 90765 [volume] => 1826 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.6 [close_price] => 886.25 [chn_per] => 0.77 [ttl_trd_qty] => 90765 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.6 [close_price] => 876.1 [chn_per] => -0.38 [ttl_trd_qty] => 109060 [volume] => 18295 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.6 [close_price] => 876.1 [chn_per] => -0.38 [ttl_trd_qty] => 109060 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 878.75 [chn_per] => -0.08 [ttl_trd_qty] => 125523 [volume] => 16463 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 878.95 [chn_per] => -0.06 [ttl_trd_qty] => 127065 [volume] => 1542 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 878.45 [chn_per] => -0.11 [ttl_trd_qty] => 129580 [volume] => 2515 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 877.3 [chn_per] => -0.24 [ttl_trd_qty] => 131378 [volume] => 1798 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 878.45 [chn_per] => -0.11 [ttl_trd_qty] => 134796 [volume] => 3418 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 878.85 [chn_per] => -0.07 [ttl_trd_qty] => 139499 [volume] => 4703 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 880.4 [chn_per] => 0.11 [ttl_trd_qty] => 144980 [volume] => 5481 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 884.45 [chn_per] => 0.57 [ttl_trd_qty] => 153259 [volume] => 8279 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 880.75 [chn_per] => 0.15 [ttl_trd_qty] => 157370 [volume] => 4111 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 881 [chn_per] => 0.18 [ttl_trd_qty] => 158320 [volume] => 950 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 883.5 [chn_per] => 0.46 [ttl_trd_qty] => 163890 [volume] => 5570 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 883 [chn_per] => 0.4 [ttl_trd_qty] => 169035 [volume] => 5145 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 884.55 [chn_per] => 0.58 [ttl_trd_qty] => 180978 [volume] => 11943 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 875.6 [high_price] => 896.8 [low_price] => 875.45 [close_price] => 884.55 [chn_per] => 0.58 [ttl_trd_qty] => 180978 [volume] => 0 ) ) [SHARDAMOTR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 876.95 [high_price] => 876.95 [low_price] => 872.05 [close_price] => 874.4 [chn_per] => 0.62 [ttl_trd_qty] => 563 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 876.95 [high_price] => 883.95 [low_price] => 870.2 [close_price] => 883.85 [chn_per] => 1.71 [ttl_trd_qty] => 7780 [volume] => 7217 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 876.95 [high_price] => 883.95 [low_price] => 870.2 [close_price] => 883.85 [chn_per] => 1.71 [ttl_trd_qty] => 7780 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 876.95 [high_price] => 884 [low_price] => 870.2 [close_price] => 881 [chn_per] => 1.38 [ttl_trd_qty] => 9836 [volume] => 2056 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 876.95 [high_price] => 904 [low_price] => 870.2 [close_price] => 903.3 [chn_per] => 3.95 [ttl_trd_qty] => 30264 [volume] => 20428 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 904 [low_price] => 870.2 [close_price] => 903.3 [chn_per] => 3.95 [ttl_trd_qty] => 30264 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 876.95 [high_price] => 918.4 [low_price] => 870.2 [close_price] => 901.15 [chn_per] => 3.7 [ttl_trd_qty] => 64355 [volume] => 34091 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 876.95 [high_price] => 918.4 [low_price] => 870.2 [close_price] => 904.9 [chn_per] => 4.13 [ttl_trd_qty] => 67299 [volume] => 2944 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 876.95 [high_price] => 918.4 [low_price] => 870.2 [close_price] => 912.8 [chn_per] => 5.04 [ttl_trd_qty] => 75071 [volume] => 7772 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 876.95 [high_price] => 918.4 [low_price] => 870.2 [close_price] => 912.8 [chn_per] => 5.04 [ttl_trd_qty] => 75071 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 908.45 [chn_per] => 4.54 [ttl_trd_qty] => 92884 [volume] => 17813 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 908.45 [chn_per] => 4.54 [ttl_trd_qty] => 92884 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 896.2 [chn_per] => 3.13 [ttl_trd_qty] => 100219 [volume] => 7335 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 896.55 [chn_per] => 3.17 [ttl_trd_qty] => 102052 [volume] => 1833 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 895.3 [chn_per] => 3.03 [ttl_trd_qty] => 102912 [volume] => 860 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 890.45 [chn_per] => 2.47 [ttl_trd_qty] => 107535 [volume] => 4623 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 885.6 [chn_per] => 1.91 [ttl_trd_qty] => 109059 [volume] => 1524 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 887.1 [chn_per] => 2.08 [ttl_trd_qty] => 112631 [volume] => 3572 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 887.75 [chn_per] => 2.16 [ttl_trd_qty] => 116007 [volume] => 3376 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 891 [chn_per] => 2.53 [ttl_trd_qty] => 117880 [volume] => 1873 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 896.3 [chn_per] => 3.14 [ttl_trd_qty] => 121526 [volume] => 3646 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 894 [chn_per] => 2.88 [ttl_trd_qty] => 124988 [volume] => 3462 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 886.2 [chn_per] => 1.98 [ttl_trd_qty] => 127136 [volume] => 2148 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 885.6 [chn_per] => 1.91 [ttl_trd_qty] => 128391 [volume] => 1255 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 881.85 [chn_per] => 1.48 [ttl_trd_qty] => 133150 [volume] => 4759 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 876.95 [high_price] => 918.95 [low_price] => 870.2 [close_price] => 881.85 [chn_per] => 1.48 [ttl_trd_qty] => 133150 [volume] => 0 ) ) [SHAREINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 134.46 [high_price] => 134.46 [low_price] => 134.46 [close_price] => 134.46 [chn_per] => 0 [ttl_trd_qty] => 547 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 134.46 [high_price] => 135.34 [low_price] => 134.46 [close_price] => 135.34 [chn_per] => 0.65 [ttl_trd_qty] => 16878 [volume] => 16331 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 134.46 [high_price] => 135.34 [low_price] => 134.46 [close_price] => 135.34 [chn_per] => 0.65 [ttl_trd_qty] => 16878 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 134.46 [high_price] => 136.62 [low_price] => 134.46 [close_price] => 136.42 [chn_per] => 1.46 [ttl_trd_qty] => 74758 [volume] => 57880 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 134.46 [high_price] => 137.2 [low_price] => 134.46 [close_price] => 137.2 [chn_per] => 2.04 [ttl_trd_qty] => 83000 [volume] => 8242 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 134.46 [high_price] => 139 [low_price] => 134.46 [close_price] => 137.76 [chn_per] => 2.45 [ttl_trd_qty] => 123966 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 134.46 [high_price] => 139 [low_price] => 134.46 [close_price] => 137.82 [chn_per] => 2.5 [ttl_trd_qty] => 128697 [volume] => 4731 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 134.46 [high_price] => 139 [low_price] => 134.46 [close_price] => 137.82 [chn_per] => 2.5 [ttl_trd_qty] => 128697 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 134.46 [high_price] => 139 [low_price] => 134.46 [close_price] => 138.6 [chn_per] => 3.08 [ttl_trd_qty] => 142844 [volume] => 14147 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 134.46 [high_price] => 139.46 [low_price] => 134.46 [close_price] => 139.24 [chn_per] => 3.55 [ttl_trd_qty] => 161780 [volume] => 18936 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 139.6 [chn_per] => 3.82 [ttl_trd_qty] => 171674 [volume] => 9894 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 139.6 [chn_per] => 3.82 [ttl_trd_qty] => 171674 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 139.48 [chn_per] => 3.73 [ttl_trd_qty] => 185240 [volume] => 13566 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 139.23 [chn_per] => 3.55 [ttl_trd_qty] => 187387 [volume] => 2147 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 138.74 [chn_per] => 3.18 [ttl_trd_qty] => 191189 [volume] => 3802 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 138.57 [chn_per] => 3.06 [ttl_trd_qty] => 193764 [volume] => 2575 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 138.35 [chn_per] => 2.89 [ttl_trd_qty] => 196106 [volume] => 2342 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 138.49 [chn_per] => 3 [ttl_trd_qty] => 197747 [volume] => 1641 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 138.49 [chn_per] => 3 [ttl_trd_qty] => 197908 [volume] => 161 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 138.49 [chn_per] => 3 [ttl_trd_qty] => 197908 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 138.18 [chn_per] => 2.77 [ttl_trd_qty] => 204007 [volume] => 6099 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 137.85 [chn_per] => 2.52 [ttl_trd_qty] => 209956 [volume] => 5949 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 137.85 [chn_per] => 2.52 [ttl_trd_qty] => 209956 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 138.14 [chn_per] => 2.74 [ttl_trd_qty] => 231424 [volume] => 21468 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 134.46 [high_price] => 139.7 [low_price] => 134.46 [close_price] => 137.99 [chn_per] => 2.63 [ttl_trd_qty] => 240640 [volume] => 9216 ) ) [SHARIABEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 444.39 [high_price] => 445.92 [low_price] => 443.07 [close_price] => 445.92 [chn_per] => 0.64 [ttl_trd_qty] => 37 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 443.07 [close_price] => 444.79 [chn_per] => 0.39 [ttl_trd_qty] => 602 [volume] => 565 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 443.07 [close_price] => 444.79 [chn_per] => 0.39 [ttl_trd_qty] => 602 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 443.07 [close_price] => 444.87 [chn_per] => 0.41 [ttl_trd_qty] => 1189 [volume] => 587 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 443.07 [close_price] => 444.56 [chn_per] => 0.34 [ttl_trd_qty] => 1704 [volume] => 515 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 443.07 [close_price] => 443.15 [chn_per] => 0.02 [ttl_trd_qty] => 2067 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 443.07 [close_price] => 444.01 [chn_per] => 0.21 [ttl_trd_qty] => 2242 [volume] => 175 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 443.07 [close_price] => 444.01 [chn_per] => 0.21 [ttl_trd_qty] => 2242 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 443.07 [close_price] => 443.53 [chn_per] => 0.1 [ttl_trd_qty] => 2568 [volume] => 326 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 442.59 [close_price] => 443.28 [chn_per] => 0.05 [ttl_trd_qty] => 3066 [volume] => 498 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 442.59 [close_price] => 443.31 [chn_per] => 0.05 [ttl_trd_qty] => 3115 [volume] => 49 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 442.59 [close_price] => 443.31 [chn_per] => 0.05 [ttl_trd_qty] => 3115 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 442 [close_price] => 443.34 [chn_per] => 0.06 [ttl_trd_qty] => 3810 [volume] => 695 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 442 [close_price] => 443.29 [chn_per] => 0.05 [ttl_trd_qty] => 3853 [volume] => 43 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 442 [close_price] => 442.91 [chn_per] => -0.04 [ttl_trd_qty] => 3858 [volume] => 5 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 442 [close_price] => 442.31 [chn_per] => -0.17 [ttl_trd_qty] => 3911 [volume] => 53 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 442 [close_price] => 442.49 [chn_per] => -0.13 [ttl_trd_qty] => 4083 [volume] => 172 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 442 [close_price] => 442.58 [chn_per] => -0.11 [ttl_trd_qty] => 4127 [volume] => 44 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 442 [close_price] => 442.21 [chn_per] => -0.19 [ttl_trd_qty] => 4215 [volume] => 88 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 442 [close_price] => 442.21 [chn_per] => -0.19 [ttl_trd_qty] => 4215 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 440.71 [close_price] => 441.7 [chn_per] => -0.31 [ttl_trd_qty] => 7301 [volume] => 3086 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 440.71 [close_price] => 441.01 [chn_per] => -0.46 [ttl_trd_qty] => 7583 [volume] => 282 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 440.71 [close_price] => 441.01 [chn_per] => -0.46 [ttl_trd_qty] => 7583 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 444.39 [high_price] => 446.6 [low_price] => 440.71 [close_price] => 441.91 [chn_per] => -0.26 [ttl_trd_qty] => 8265 [volume] => 682 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 444.39 [high_price] => 450 [low_price] => 440.71 [close_price] => 450 [chn_per] => 1.56 [ttl_trd_qty] => 9034 [volume] => 769 ) ) [SHEMAROO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 127.25 [chn_per] => -0.35 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 127.25 [chn_per] => -0.35 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 127.25 [chn_per] => -0.35 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 128.6 [high_price] => 128.6 [low_price] => 128 [close_price] => 128 [chn_per] => 0.23 [ttl_trd_qty] => 1580 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 128.6 [high_price] => 128.6 [low_price] => 127.99 [close_price] => 128 [chn_per] => 0.23 [ttl_trd_qty] => 2133 [volume] => 553 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 128.6 [high_price] => 128.6 [low_price] => 126.76 [close_price] => 126.76 [chn_per] => -0.74 [ttl_trd_qty] => 2134 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 128.6 [high_price] => 128.6 [low_price] => 126.76 [close_price] => 126.77 [chn_per] => -0.73 [ttl_trd_qty] => 2433 [volume] => 299 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 128.6 [high_price] => 128.6 [low_price] => 126.76 [close_price] => 128 [chn_per] => 0.23 [ttl_trd_qty] => 3215 [volume] => 782 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 128.6 [high_price] => 128.6 [low_price] => 126.76 [close_price] => 128 [chn_per] => 0.23 [ttl_trd_qty] => 3215 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 128.6 [high_price] => 128.6 [low_price] => 126.76 [close_price] => 128 [chn_per] => 0.23 [ttl_trd_qty] => 3498 [volume] => 283 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 128.6 [high_price] => 128.6 [low_price] => 126.76 [close_price] => 128 [chn_per] => 0.23 [ttl_trd_qty] => 3498 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 128.6 [high_price] => 128.6 [low_price] => 126.76 [close_price] => 128 [chn_per] => 0.23 [ttl_trd_qty] => 3498 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 128 [chn_per] => 0.23 [ttl_trd_qty] => 3890 [volume] => 392 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 128 [chn_per] => 0.23 [ttl_trd_qty] => 4890 [volume] => 1000 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 128 [chn_per] => 0.23 [ttl_trd_qty] => 4890 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 128 [chn_per] => 0.23 [ttl_trd_qty] => 4890 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 128 [chn_per] => 0.23 [ttl_trd_qty] => 4890 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 126.99 [chn_per] => -0.56 [ttl_trd_qty] => 11966 [volume] => 7076 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 126.99 [chn_per] => -0.56 [ttl_trd_qty] => 11966 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 127 [chn_per] => -0.55 [ttl_trd_qty] => 12019 [volume] => 53 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 127 [chn_per] => -0.55 [ttl_trd_qty] => 12019 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 126.99 [chn_per] => -0.56 [ttl_trd_qty] => 12169 [volume] => 150 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 126.99 [chn_per] => -0.56 [ttl_trd_qty] => 12169 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 126.99 [chn_per] => -0.56 [ttl_trd_qty] => 12554 [volume] => 385 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 128.6 [high_price] => 129.79 [low_price] => 126.76 [close_price] => 127.9 [chn_per] => 0.16 [ttl_trd_qty] => 13294 [volume] => 740 ) ) [SHILCTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4630 [high_price] => 4630 [low_price] => 4593.4 [close_price] => 4597.6 [chn_per] => 0.56 [ttl_trd_qty] => 191 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4630 [high_price] => 4630 [low_price] => 4593.4 [close_price] => 4597.6 [chn_per] => 0.56 [ttl_trd_qty] => 191 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4630 [high_price] => 4669.5 [low_price] => 4569.6 [close_price] => 4652.4 [chn_per] => 1.76 [ttl_trd_qty] => 2930 [volume] => 2739 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4630 [high_price] => 4669.5 [low_price] => 4569.6 [close_price] => 4652.4 [chn_per] => 1.76 [ttl_trd_qty] => 2930 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4630 [high_price] => 4669.5 [low_price] => 4569.6 [close_price] => 4660.5 [chn_per] => 1.94 [ttl_trd_qty] => 4895 [volume] => 1965 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4630 [high_price] => 4669.5 [low_price] => 4569.6 [close_price] => 4660.5 [chn_per] => 1.94 [ttl_trd_qty] => 4895 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4630 [high_price] => 4678 [low_price] => 4569.6 [close_price] => 4655 [chn_per] => 1.82 [ttl_trd_qty] => 7389 [volume] => 2494 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4630 [high_price] => 4678 [low_price] => 4569.6 [close_price] => 4665.4 [chn_per] => 2.05 [ttl_trd_qty] => 8431 [volume] => 1042 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4630 [high_price] => 4678 [low_price] => 4569.6 [close_price] => 4664 [chn_per] => 2.02 [ttl_trd_qty] => 8708 [volume] => 277 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4630 [high_price] => 4678 [low_price] => 4569.6 [close_price] => 4661.3 [chn_per] => 1.96 [ttl_trd_qty] => 9235 [volume] => 527 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4630 [high_price] => 4678 [low_price] => 4569.6 [close_price] => 4673.9 [chn_per] => 2.23 [ttl_trd_qty] => 9922 [volume] => 687 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4630 [high_price] => 4678 [low_price] => 4569.6 [close_price] => 4665 [chn_per] => 2.04 [ttl_trd_qty] => 10324 [volume] => 402 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4630 [high_price] => 4678 [low_price] => 4569.6 [close_price] => 4665 [chn_per] => 2.04 [ttl_trd_qty] => 10324 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4630 [high_price] => 4678 [low_price] => 4569.6 [close_price] => 4626.8 [chn_per] => 1.2 [ttl_trd_qty] => 11682 [volume] => 1358 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4630 [high_price] => 4678 [low_price] => 4569.6 [close_price] => 4626.8 [chn_per] => 1.2 [ttl_trd_qty] => 11682 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4630 [high_price] => 4678 [low_price] => 4569.6 [close_price] => 4597.1 [chn_per] => 0.55 [ttl_trd_qty] => 13047 [volume] => 1365 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4630 [high_price] => 4678 [low_price] => 4569.6 [close_price] => 4597.1 [chn_per] => 0.55 [ttl_trd_qty] => 13047 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4630 [high_price] => 4678 [low_price] => 4569.6 [close_price] => 4583 [chn_per] => 0.24 [ttl_trd_qty] => 13376 [volume] => 329 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4630 [high_price] => 4678 [low_price] => 4560 [close_price] => 4565.3 [chn_per] => -0.14 [ttl_trd_qty] => 14408 [volume] => 1032 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4630 [high_price] => 4678 [low_price] => 4560 [close_price] => 4564.2 [chn_per] => -0.17 [ttl_trd_qty] => 14640 [volume] => 232 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4630 [high_price] => 4678 [low_price] => 4560 [close_price] => 4571.3 [chn_per] => -0.01 [ttl_trd_qty] => 14776 [volume] => 136 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4630 [high_price] => 4678 [low_price] => 4560 [close_price] => 4571.3 [chn_per] => -0.01 [ttl_trd_qty] => 14776 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4630 [high_price] => 4678 [low_price] => 4555 [close_price] => 4560 [chn_per] => -0.26 [ttl_trd_qty] => 15869 [volume] => 1093 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4630 [high_price] => 4678 [low_price] => 4555 [close_price] => 4564.1 [chn_per] => -0.17 [ttl_trd_qty] => 16381 [volume] => 512 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4630 [high_price] => 4678 [low_price] => 4516.5 [close_price] => 4538 [chn_per] => -0.74 [ttl_trd_qty] => 18335 [volume] => 1954 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4630 [high_price] => 4678 [low_price] => 4510 [close_price] => 4510 [chn_per] => -1.35 [ttl_trd_qty] => 20672 [volume] => 2337 ) ) [SHILPAMED] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 588 [high_price] => 588 [low_price] => 571.55 [close_price] => 577.1 [chn_per] => -3.56 [ttl_trd_qty] => 121812 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 588 [high_price] => 588 [low_price] => 571.55 [close_price] => 577.1 [chn_per] => -4.86 [ttl_trd_qty] => 121812 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 573 [chn_per] => -4.86 [ttl_trd_qty] => 976903 [volume] => 855091 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 573 [chn_per] => -4.65 [ttl_trd_qty] => 976903 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 566.2 [chn_per] => -5.38 [ttl_trd_qty] => 1124649 [volume] => 147746 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 566.2 [chn_per] => -5.41 [ttl_trd_qty] => 1124649 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 568.9 [chn_per] => -5.41 [ttl_trd_qty] => 1312262 [volume] => 187613 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 572.75 [chn_per] => -4.29 [ttl_trd_qty] => 1385584 [volume] => 73322 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 571.5 [chn_per] => -4.29 [ttl_trd_qty] => 1411718 [volume] => 26134 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 571 [chn_per] => -4.58 [ttl_trd_qty] => 1427506 [volume] => 15788 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 571 [chn_per] => -4.58 [ttl_trd_qty] => 1437224 [volume] => 9718 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 568.5 [chn_per] => -4.58 [ttl_trd_qty] => 1481959 [volume] => 44735 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 568.5 [chn_per] => -4.81 [ttl_trd_qty] => 1481959 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 570.5 [chn_per] => -4.66 [ttl_trd_qty] => 1516816 [volume] => 34857 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 570.5 [chn_per] => -4.72 [ttl_trd_qty] => 1516816 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 570.6 [chn_per] => -4.72 [ttl_trd_qty] => 1533380 [volume] => 16564 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 570.6 [chn_per] => -4.65 [ttl_trd_qty] => 1533380 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 570.55 [chn_per] => -4.5 [ttl_trd_qty] => 1545726 [volume] => 12346 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 571.05 [chn_per] => -4.57 [ttl_trd_qty] => 1594778 [volume] => 49052 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 572 [chn_per] => -4.41 [ttl_trd_qty] => 1606611 [volume] => 11833 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 573.4 [chn_per] => -4.18 [ttl_trd_qty] => 1654482 [volume] => 47871 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 573.4 [chn_per] => -4.18 [ttl_trd_qty] => 1654482 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 572 [chn_per] => -4.41 [ttl_trd_qty] => 1713056 [volume] => 58574 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 571.7 [chn_per] => -4.46 [ttl_trd_qty] => 1741290 [volume] => 28234 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 570.1 [chn_per] => -4.73 [ttl_trd_qty] => 1873107 [volume] => 131817 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 588 [high_price] => 588 [low_price] => 561.5 [close_price] => 570 [chn_per] => -4.75 [ttl_trd_qty] => 1977462 [volume] => 104355 ) ) [SHIVALIK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 242 [high_price] => 242 [low_price] => 238 [close_price] => 238 [chn_per] => 1.43 [ttl_trd_qty] => 1247 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 242 [high_price] => 242 [low_price] => 238 [close_price] => 240 [chn_per] => 2.28 [ttl_trd_qty] => 11105 [volume] => 9858 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 242 [high_price] => 242 [low_price] => 235 [close_price] => 236.4 [chn_per] => 0.75 [ttl_trd_qty] => 14916 [volume] => 3811 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 242 [high_price] => 242 [low_price] => 234.65 [close_price] => 238 [chn_per] => 1.43 [ttl_trd_qty] => 18038 [volume] => 3122 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 242 [high_price] => 242 [low_price] => 234.65 [close_price] => 240 [chn_per] => 2.28 [ttl_trd_qty] => 24190 [volume] => 6152 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 242 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 242 [high_price] => 242 [low_price] => 234 [close_price] => 234 [chn_per] => -0.28 [ttl_trd_qty] => 25525 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 231 [chn_per] => -1.56 [ttl_trd_qty] => 26653 [volume] => 1128 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 232 [chn_per] => -1.13 [ttl_trd_qty] => 26873 [volume] => 220 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 232 [chn_per] => -1.13 [ttl_trd_qty] => 26873 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 239 [chn_per] => 1.85 [ttl_trd_qty] => 28876 [volume] => 2003 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 239 [chn_per] => 1.85 [ttl_trd_qty] => 29333 [volume] => 457 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 236 [chn_per] => 0.58 [ttl_trd_qty] => 29451 [volume] => 118 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 236 [chn_per] => 0.58 [ttl_trd_qty] => 29713 [volume] => 262 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 237.39 [chn_per] => 1.17 [ttl_trd_qty] => 29764 [volume] => 51 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 237.39 [chn_per] => 1.17 [ttl_trd_qty] => 29787 [volume] => 23 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 238.36 [chn_per] => 1.58 [ttl_trd_qty] => 30845 [volume] => 1058 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 238.36 [chn_per] => 1.58 [ttl_trd_qty] => 30845 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 239.99 [chn_per] => 2.28 [ttl_trd_qty] => 31910 [volume] => 1065 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 239.99 [chn_per] => 2.28 [ttl_trd_qty] => 32021 [volume] => 111 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 235 [chn_per] => 0.15 [ttl_trd_qty] => 35065 [volume] => 3044 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 235 [chn_per] => 0.15 [ttl_trd_qty] => 35065 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 235 [chn_per] => 0.15 [ttl_trd_qty] => 35251 [volume] => 186 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 236 [chn_per] => 0.58 [ttl_trd_qty] => 35408 [volume] => 157 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 235 [chn_per] => 0.15 [ttl_trd_qty] => 38554 [volume] => 3146 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 242 [high_price] => 242 [low_price] => 231 [close_price] => 234.5 [chn_per] => -0.06 [ttl_trd_qty] => 39808 [volume] => 1254 ) ) [SHIVAMAUTO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 16 [high_price] => 16 [low_price] => 15.55 [close_price] => 15.55 [chn_per] => -3.12 [ttl_trd_qty] => 700 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.4 [chn_per] => 2.18 [ttl_trd_qty] => 941 [volume] => 241 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.4 [chn_per] => 2.18 [ttl_trd_qty] => 941 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.32 [chn_per] => 1.68 [ttl_trd_qty] => 1341 [volume] => 400 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.32 [chn_per] => 1.68 [ttl_trd_qty] => 1361 [volume] => 20 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 2018 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 2673 [volume] => 655 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 2673 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.1 [chn_per] => 0.31 [ttl_trd_qty] => 2774 [volume] => 101 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 2884 [volume] => 110 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 3135 [volume] => 251 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 3135 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 5509 [volume] => 2374 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 5604 [volume] => 95 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.17 [chn_per] => 0.75 [ttl_trd_qty] => 5641 [volume] => 37 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.17 [chn_per] => 0.75 [ttl_trd_qty] => 5641 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 5994 [volume] => 353 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 6994 [volume] => 1000 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 6994 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 6994 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.18 [chn_per] => 0.81 [ttl_trd_qty] => 7496 [volume] => 502 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 8057 [volume] => 561 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 8057 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.19 [chn_per] => 0.87 [ttl_trd_qty] => 8948 [volume] => 891 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 16 [high_price] => 16.5 [low_price] => 15.55 [close_price] => 16.2 [chn_per] => 0.93 [ttl_trd_qty] => 11302 [volume] => 2354 ) ) [SHIVATEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 147 [high_price] => 147 [low_price] => 147 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 3 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 147 [high_price] => 147 [low_price] => 147 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 3 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 147 [high_price] => 147 [low_price] => 147 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 3 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 147 [high_price] => 147 [low_price] => 147 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 3 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 147 [high_price] => 147 [low_price] => 147 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 3 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 147 [high_price] => 147 [low_price] => 147 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 3 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 147 [high_price] => 147 [low_price] => 147 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 3 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 147 [high_price] => 147 [low_price] => 147 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 3 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 147 [high_price] => 148 [low_price] => 147 [close_price] => 148 [chn_per] => 1.47 [ttl_trd_qty] => 13 [volume] => 10 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 147 [high_price] => 148 [low_price] => 147 [close_price] => 148 [chn_per] => 1.47 [ttl_trd_qty] => 13 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 147 [high_price] => 148 [low_price] => 147 [close_price] => 148 [chn_per] => 1.47 [ttl_trd_qty] => 13 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 147 [high_price] => 148 [low_price] => 147 [close_price] => 148 [chn_per] => 1.47 [ttl_trd_qty] => 13 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 147 [high_price] => 148 [low_price] => 147 [close_price] => 148 [chn_per] => 1.47 [ttl_trd_qty] => 13 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 147 [high_price] => 148 [low_price] => 147 [close_price] => 148 [chn_per] => 1.47 [ttl_trd_qty] => 13 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 147 [high_price] => 148 [low_price] => 147 [close_price] => 148 [chn_per] => 1.47 [ttl_trd_qty] => 13 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 147 [high_price] => 148 [low_price] => 147 [close_price] => 148 [chn_per] => 1.47 [ttl_trd_qty] => 13 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 147 [high_price] => 148 [low_price] => 147 [close_price] => 148 [chn_per] => 1.47 [ttl_trd_qty] => 13 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 147 [high_price] => 148 [low_price] => 147 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 23 [volume] => 10 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 147 [high_price] => 148 [low_price] => 147 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 23 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 147 [high_price] => 148 [low_price] => 147 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 23 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 147 [high_price] => 148 [low_price] => 145.34 [close_price] => 145.34 [chn_per] => -0.35 [ttl_trd_qty] => 1013 [volume] => 990 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 147 [high_price] => 148 [low_price] => 145.34 [close_price] => 145.34 [chn_per] => -0.35 [ttl_trd_qty] => 1013 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 147 [high_price] => 148 [low_price] => 145.34 [close_price] => 147 [chn_per] => 0.79 [ttl_trd_qty] => 1014 [volume] => 1 ) ) [SHK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 128.9 [high_price] => 128.9 [low_price] => 128.59 [close_price] => 128.9 [chn_per] => 0.44 [ttl_trd_qty] => 1269 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 128.9 [high_price] => 129.45 [low_price] => 128.02 [close_price] => 129.29 [chn_per] => 0.75 [ttl_trd_qty] => 30861 [volume] => 29592 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 128.9 [high_price] => 129.45 [low_price] => 128.02 [close_price] => 128.61 [chn_per] => 0.22 [ttl_trd_qty] => 45265 [volume] => 14404 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 128.9 [high_price] => 129.45 [low_price] => 128.02 [close_price] => 129.07 [chn_per] => 0.58 [ttl_trd_qty] => 51364 [volume] => 6099 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 128.9 [high_price] => 129.45 [low_price] => 128.02 [close_price] => 128.94 [chn_per] => 0.48 [ttl_trd_qty] => 58197 [volume] => 6833 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 128.9 [high_price] => 129.45 [low_price] => 128.02 [close_price] => 128.94 [chn_per] => 0.48 [ttl_trd_qty] => 58197 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 128.9 [high_price] => 129.5 [low_price] => 128.02 [close_price] => 129.18 [chn_per] => 0.66 [ttl_trd_qty] => 105977 [volume] => 47780 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 128.9 [high_price] => 129.83 [low_price] => 128.02 [close_price] => 129.8 [chn_per] => 1.15 [ttl_trd_qty] => 110373 [volume] => 4396 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 130 [chn_per] => 1.3 [ttl_trd_qty] => 118480 [volume] => 8107 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 130 [chn_per] => 1.3 [ttl_trd_qty] => 118480 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.99 [chn_per] => 1.29 [ttl_trd_qty] => 135280 [volume] => 16800 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.46 [chn_per] => 0.88 [ttl_trd_qty] => 140335 [volume] => 5055 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.74 [chn_per] => 1.1 [ttl_trd_qty] => 144686 [volume] => 4351 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.68 [chn_per] => 1.05 [ttl_trd_qty] => 148402 [volume] => 3716 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.68 [chn_per] => 1.05 [ttl_trd_qty] => 148402 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.27 [chn_per] => 0.73 [ttl_trd_qty] => 156925 [volume] => 8523 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.62 [chn_per] => 1.01 [ttl_trd_qty] => 157999 [volume] => 1074 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.62 [chn_per] => 1.01 [ttl_trd_qty] => 157999 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.2 [chn_per] => 0.68 [ttl_trd_qty] => 167960 [volume] => 9961 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.19 [chn_per] => 0.67 [ttl_trd_qty] => 175304 [volume] => 7344 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.63 [chn_per] => 1.01 [ttl_trd_qty] => 181145 [volume] => 5841 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.57 [chn_per] => 0.97 [ttl_trd_qty] => 189728 [volume] => 8583 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.53 [chn_per] => 0.94 [ttl_trd_qty] => 200679 [volume] => 10951 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.35 [chn_per] => 0.79 [ttl_trd_qty] => 205478 [volume] => 4799 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129.28 [chn_per] => 0.74 [ttl_trd_qty] => 218882 [volume] => 13404 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 128.9 [high_price] => 130.35 [low_price] => 128.02 [close_price] => 129 [chn_per] => 0.52 [ttl_trd_qty] => 244187 [volume] => 25305 ) ) [SHOPERSTOP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 355.6 [high_price] => 356.7 [low_price] => 355.15 [close_price] => 355.15 [chn_per] => -0.57 [ttl_trd_qty] => 15 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 355.6 [high_price] => 361 [low_price] => 355.15 [close_price] => 358.7 [chn_per] => 0.42 [ttl_trd_qty] => 196 [volume] => 181 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 355.6 [high_price] => 361 [low_price] => 355.15 [close_price] => 358.7 [chn_per] => 0.42 [ttl_trd_qty] => 196 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 355.6 [high_price] => 361 [low_price] => 355.15 [close_price] => 358.55 [chn_per] => 0.38 [ttl_trd_qty] => 1302 [volume] => 1106 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 355.6 [high_price] => 361 [low_price] => 355.15 [close_price] => 358.15 [chn_per] => 0.27 [ttl_trd_qty] => 3056 [volume] => 1754 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 355.6 [high_price] => 361 [low_price] => 355.15 [close_price] => 356.4 [chn_per] => -0.22 [ttl_trd_qty] => 3845 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 355.6 [high_price] => 361 [low_price] => 355.15 [close_price] => 356.55 [chn_per] => -0.18 [ttl_trd_qty] => 4075 [volume] => 230 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 355.6 [high_price] => 361 [low_price] => 355.15 [close_price] => 356.55 [chn_per] => -0.18 [ttl_trd_qty] => 4075 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 355.6 [high_price] => 362.3 [low_price] => 355.15 [close_price] => 361 [chn_per] => 1.06 [ttl_trd_qty] => 6693 [volume] => 2618 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 355.6 [high_price] => 362.3 [low_price] => 355.15 [close_price] => 360.25 [chn_per] => 0.85 [ttl_trd_qty] => 7076 [volume] => 383 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 361.05 [chn_per] => 1.08 [ttl_trd_qty] => 9299 [volume] => 2223 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 361.05 [chn_per] => 1.08 [ttl_trd_qty] => 9299 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 360.45 [chn_per] => 0.91 [ttl_trd_qty] => 9467 [volume] => 168 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 360.5 [chn_per] => 0.92 [ttl_trd_qty] => 9631 [volume] => 164 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 360.95 [chn_per] => 1.05 [ttl_trd_qty] => 9794 [volume] => 163 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 360.5 [chn_per] => 0.92 [ttl_trd_qty] => 9888 [volume] => 94 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 360.25 [chn_per] => 0.85 [ttl_trd_qty] => 9908 [volume] => 20 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 360.15 [chn_per] => 0.83 [ttl_trd_qty] => 9911 [volume] => 3 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 360.1 [chn_per] => 0.81 [ttl_trd_qty] => 10580 [volume] => 669 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 360.1 [chn_per] => 0.81 [ttl_trd_qty] => 10580 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 361.65 [chn_per] => 1.25 [ttl_trd_qty] => 11582 [volume] => 1002 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 360.75 [chn_per] => 0.99 [ttl_trd_qty] => 11869 [volume] => 287 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 360.75 [chn_per] => 0.99 [ttl_trd_qty] => 11869 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 360.8 [chn_per] => 1.01 [ttl_trd_qty] => 12997 [volume] => 1128 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 355.6 [high_price] => 365 [low_price] => 355.15 [close_price] => 360.15 [chn_per] => 0.83 [ttl_trd_qty] => 21872 [volume] => 8875 ) ) [SHRADHA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 33.75 [high_price] => 33.75 [low_price] => 33.75 [close_price] => 33.75 [chn_per] => -1 [ttl_trd_qty] => 4 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 33.75 [high_price] => 33.75 [low_price] => 33.75 [close_price] => 33.75 [chn_per] => -1 [ttl_trd_qty] => 2 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.75 [close_price] => 33.75 [chn_per] => -1 [ttl_trd_qty] => 652 [volume] => 650 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 33.75 [high_price] => 33.85 [low_price] => 33.75 [close_price] => 33.75 [chn_per] => -1 [ttl_trd_qty] => 652 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 33.75 [high_price] => 34 [low_price] => 33.75 [close_price] => 33.8 [chn_per] => -0.85 [ttl_trd_qty] => 1516 [volume] => 864 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 33.75 [high_price] => 34 [low_price] => 33.75 [close_price] => 33.8 [chn_per] => -0.85 [ttl_trd_qty] => 1516 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 33.75 [high_price] => 34.14 [low_price] => 33.75 [close_price] => 34.14 [chn_per] => 0.15 [ttl_trd_qty] => 1567 [volume] => 51 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 33.75 [high_price] => 34.14 [low_price] => 33.75 [close_price] => 34.14 [chn_per] => 0.15 [ttl_trd_qty] => 1567 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 33.75 [high_price] => 34.14 [low_price] => 33.75 [close_price] => 34.14 [chn_per] => 0.15 [ttl_trd_qty] => 1568 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 33.75 [high_price] => 34.14 [low_price] => 33.75 [close_price] => 34.14 [chn_per] => 0.15 [ttl_trd_qty] => 1568 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 34.25 [chn_per] => 0.47 [ttl_trd_qty] => 5027 [volume] => 3459 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 34.25 [chn_per] => 0.47 [ttl_trd_qty] => 5027 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 33.9 [chn_per] => -0.56 [ttl_trd_qty] => 5032 [volume] => 5 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 33.9 [chn_per] => -0.56 [ttl_trd_qty] => 5032 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 33.9 [chn_per] => -0.56 [ttl_trd_qty] => 5032 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 33.9 [chn_per] => -0.56 [ttl_trd_qty] => 5032 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 33.9 [chn_per] => -0.56 [ttl_trd_qty] => 5446 [volume] => 414 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 34.25 [chn_per] => 0.47 [ttl_trd_qty] => 5447 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 34.25 [chn_per] => 0.47 [ttl_trd_qty] => 5447 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 34.25 [chn_per] => 0.47 [ttl_trd_qty] => 5447 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 34.25 [chn_per] => 0.47 [ttl_trd_qty] => 5447 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 34.25 [chn_per] => 0.47 [ttl_trd_qty] => 6004 [volume] => 557 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 34.25 [chn_per] => 0.47 [ttl_trd_qty] => 6036 [volume] => 32 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 34.25 [chn_per] => 0.47 [ttl_trd_qty] => 6036 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 33.9 [chn_per] => -0.56 [ttl_trd_qty] => 6123 [volume] => 87 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 33.75 [high_price] => 35.3 [low_price] => 33.75 [close_price] => 33.9 [chn_per] => -0.56 [ttl_trd_qty] => 6123 [volume] => 0 ) ) [SHREDIGCEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 76 [high_price] => 76 [low_price] => 74.19 [close_price] => 74.55 [chn_per] => -0.08 [ttl_trd_qty] => 56 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 76 [high_price] => 76 [low_price] => 74.19 [close_price] => 75.29 [chn_per] => 0.91 [ttl_trd_qty] => 137 [volume] => 81 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 76 [high_price] => 76 [low_price] => 74.19 [close_price] => 75.29 [chn_per] => 0.91 [ttl_trd_qty] => 137 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 77.01 [chn_per] => 3.22 [ttl_trd_qty] => 40434 [volume] => 40297 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 77.01 [chn_per] => 3.22 [ttl_trd_qty] => 45735 [volume] => 5301 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 76.87 [chn_per] => 3.03 [ttl_trd_qty] => 56155 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 77.06 [chn_per] => 3.28 [ttl_trd_qty] => 58036 [volume] => 1881 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 77.06 [chn_per] => 3.28 [ttl_trd_qty] => 58036 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 77 [chn_per] => 3.2 [ttl_trd_qty] => 62485 [volume] => 4449 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 77 [chn_per] => 3.2 [ttl_trd_qty] => 67345 [volume] => 4860 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 77 [chn_per] => 3.2 [ttl_trd_qty] => 70696 [volume] => 3351 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 77 [chn_per] => 3.2 [ttl_trd_qty] => 70696 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 76.97 [chn_per] => 3.16 [ttl_trd_qty] => 91430 [volume] => 20734 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 77.1 [chn_per] => 3.34 [ttl_trd_qty] => 98894 [volume] => 7464 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 76.97 [chn_per] => 3.16 [ttl_trd_qty] => 102115 [volume] => 3221 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 77.08 [chn_per] => 3.31 [ttl_trd_qty] => 129934 [volume] => 27819 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 76 [high_price] => 77.3 [low_price] => 74.19 [close_price] => 77.28 [chn_per] => 3.58 [ttl_trd_qty] => 137486 [volume] => 7552 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 76 [high_price] => 78.4 [low_price] => 74.19 [close_price] => 77.4 [chn_per] => 3.74 [ttl_trd_qty] => 172263 [volume] => 34777 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 76 [high_price] => 78.4 [low_price] => 74.19 [close_price] => 77.47 [chn_per] => 3.83 [ttl_trd_qty] => 175524 [volume] => 3261 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 76 [high_price] => 78.4 [low_price] => 74.19 [close_price] => 77.47 [chn_per] => 3.83 [ttl_trd_qty] => 175524 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 76 [high_price] => 78.4 [low_price] => 74.19 [close_price] => 77.73 [chn_per] => 4.18 [ttl_trd_qty] => 183162 [volume] => 7638 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 76 [high_price] => 78.4 [low_price] => 74.19 [close_price] => 77.24 [chn_per] => 3.52 [ttl_trd_qty] => 184796 [volume] => 1634 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 76 [high_price] => 78.4 [low_price] => 74.19 [close_price] => 77.24 [chn_per] => 3.52 [ttl_trd_qty] => 184796 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 76 [high_price] => 78.4 [low_price] => 74.19 [close_price] => 77.45 [chn_per] => 3.81 [ttl_trd_qty] => 197999 [volume] => 13203 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 76 [high_price] => 78.4 [low_price] => 74.19 [close_price] => 77 [chn_per] => 3.2 [ttl_trd_qty] => 212401 [volume] => 14402 ) ) [SHREECEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 25590 [high_price] => 25800 [low_price] => 25525 [close_price] => 25685 [chn_per] => 1.72 [ttl_trd_qty] => 1228 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 25590 [high_price] => 25800 [low_price] => 25525 [close_price] => 25685 [chn_per] => 1.72 [ttl_trd_qty] => 1228 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 25590 [high_price] => 26020 [low_price] => 25525 [close_price] => 25990 [chn_per] => 2.93 [ttl_trd_qty] => 7723 [volume] => 6495 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 25590 [high_price] => 26045 [low_price] => 25525 [close_price] => 25965 [chn_per] => 2.83 [ttl_trd_qty] => 12352 [volume] => 4629 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 25590 [high_price] => 26045 [low_price] => 25525 [close_price] => 25935 [chn_per] => 2.71 [ttl_trd_qty] => 12907 [volume] => 555 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 25590 [high_price] => 26045 [low_price] => 25525 [close_price] => 25960 [chn_per] => 2.81 [ttl_trd_qty] => 13688 [volume] => 781 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 25590 [high_price] => 26045 [low_price] => 25525 [close_price] => 25960 [chn_per] => 2.81 [ttl_trd_qty] => 13688 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25990 [chn_per] => 2.93 [ttl_trd_qty] => 15421 [volume] => 1733 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25985 [chn_per] => 2.91 [ttl_trd_qty] => 16252 [volume] => 831 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25845 [chn_per] => 2.36 [ttl_trd_qty] => 19481 [volume] => 3229 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25845 [chn_per] => 2.36 [ttl_trd_qty] => 19481 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25865 [chn_per] => 2.44 [ttl_trd_qty] => 20960 [volume] => 1479 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25905 [chn_per] => 2.59 [ttl_trd_qty] => 21146 [volume] => 186 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25875 [chn_per] => 2.48 [ttl_trd_qty] => 22108 [volume] => 962 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25870 [chn_per] => 2.46 [ttl_trd_qty] => 22308 [volume] => 200 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25870 [chn_per] => 2.46 [ttl_trd_qty] => 22308 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25920 [chn_per] => 2.65 [ttl_trd_qty] => 22919 [volume] => 611 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25930 [chn_per] => 2.69 [ttl_trd_qty] => 23304 [volume] => 385 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25960 [chn_per] => 2.81 [ttl_trd_qty] => 23609 [volume] => 305 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25960 [chn_per] => 2.81 [ttl_trd_qty] => 23609 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25920 [chn_per] => 2.65 [ttl_trd_qty] => 24947 [volume] => 1338 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25935 [chn_per] => 2.71 [ttl_trd_qty] => 25999 [volume] => 1052 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25935 [chn_per] => 2.71 [ttl_trd_qty] => 25999 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25925 [chn_per] => 2.67 [ttl_trd_qty] => 26828 [volume] => 829 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25915 [chn_per] => 2.63 [ttl_trd_qty] => 28790 [volume] => 1962 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 25590 [high_price] => 26050 [low_price] => 25525 [close_price] => 25900 [chn_per] => 2.57 [ttl_trd_qty] => 33234 [volume] => 4444 ) ) [SHREEJISPG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 492.45 [high_price] => 493.4 [low_price] => 491.6 [close_price] => 491.6 [chn_per] => 0.06 [ttl_trd_qty] => 284 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 492.45 [high_price] => 493.4 [low_price] => 487.5 [close_price] => 492.3 [chn_per] => 0.2 [ttl_trd_qty] => 14366 [volume] => 14082 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 492.45 [high_price] => 493.4 [low_price] => 487.5 [close_price] => 492.3 [chn_per] => 0.2 [ttl_trd_qty] => 14366 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 492.45 [high_price] => 493.4 [low_price] => 487.5 [close_price] => 492.5 [chn_per] => 0.24 [ttl_trd_qty] => 28592 [volume] => 14226 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 492.45 [high_price] => 493.4 [low_price] => 487.5 [close_price] => 492 [chn_per] => 0.14 [ttl_trd_qty] => 75874 [volume] => 47282 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 492.45 [high_price] => 0 [low_price] => 0 [close_price] => 490 [chn_per] => -0.26 [ttl_trd_qty] => 91713 [volume] => 15839 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 492.45 [high_price] => 493.4 [low_price] => 487.5 [close_price] => 490 [chn_per] => -0.26 [ttl_trd_qty] => 91713 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 492.45 [high_price] => 494.6 [low_price] => 487.5 [close_price] => 489.3 [chn_per] => -0.41 [ttl_trd_qty] => 129955 [volume] => 38242 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 492.45 [high_price] => 494.6 [low_price] => 487.5 [close_price] => 491.6 [chn_per] => 0.06 [ttl_trd_qty] => 175368 [volume] => 45413 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 492.45 [high_price] => 495.4 [low_price] => 487.5 [close_price] => 494 [chn_per] => 0.55 [ttl_trd_qty] => 285815 [volume] => 110447 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 492.45 [high_price] => 496.8 [low_price] => 487.5 [close_price] => 494 [chn_per] => 0.55 [ttl_trd_qty] => 285815 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 492.45 [high_price] => 497.8 [low_price] => 487.5 [close_price] => 495.8 [chn_per] => 0.92 [ttl_trd_qty] => 530883 [volume] => 245068 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 492.45 [high_price] => 497.8 [low_price] => 487.5 [close_price] => 498 [chn_per] => 1.36 [ttl_trd_qty] => 581449 [volume] => 50566 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 492.45 [high_price] => 498.65 [low_price] => 487.5 [close_price] => 497 [chn_per] => 1.16 [ttl_trd_qty] => 786046 [volume] => 204597 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 492.45 [high_price] => 498.65 [low_price] => 487.5 [close_price] => 497.7 [chn_per] => 1.3 [ttl_trd_qty] => 831731 [volume] => 45685 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 492.45 [high_price] => 498.65 [low_price] => 487.5 [close_price] => 497.2 [chn_per] => 1.2 [ttl_trd_qty] => 864283 [volume] => 32552 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 492.45 [high_price] => 498.65 [low_price] => 487.5 [close_price] => 497 [chn_per] => 1.16 [ttl_trd_qty] => 864688 [volume] => 405 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 492.45 [high_price] => 499.4 [low_price] => 487.5 [close_price] => 498.95 [chn_per] => 1.56 [ttl_trd_qty] => 888710 [volume] => 24022 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 492.45 [high_price] => 500 [low_price] => 487.5 [close_price] => 498.95 [chn_per] => 1.56 [ttl_trd_qty] => 888710 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 492.45 [high_price] => 500.5 [low_price] => 487.5 [close_price] => 499.7 [chn_per] => 1.71 [ttl_trd_qty] => 912636 [volume] => 23926 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 492.45 [high_price] => 500.5 [low_price] => 487.5 [close_price] => 499.7 [chn_per] => 1.71 [ttl_trd_qty] => 912636 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 492.45 [high_price] => 500.5 [low_price] => 487.5 [close_price] => 498 [chn_per] => 1.36 [ttl_trd_qty] => 1267147 [volume] => 354511 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 492.45 [high_price] => 500.5 [low_price] => 487.5 [close_price] => 498.8 [chn_per] => 1.53 [ttl_trd_qty] => 1444669 [volume] => 177522 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 492.45 [high_price] => 500.5 [low_price] => 487.5 [close_price] => 498.8 [chn_per] => 1.53 [ttl_trd_qty] => 1444669 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 492.45 [high_price] => 503.15 [low_price] => 487.5 [close_price] => 498.6 [chn_per] => 1.49 [ttl_trd_qty] => 1539275 [volume] => 94606 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 492.45 [high_price] => 503.15 [low_price] => 487.5 [close_price] => 499.4 [chn_per] => 1.65 [ttl_trd_qty] => 1803866 [volume] => 264591 ) ) [SHREEPUSHK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 409.9 [high_price] => 409.9 [low_price] => 409.9 [close_price] => 409.9 [chn_per] => 0.59 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 409.9 [high_price] => 409.9 [low_price] => 403.95 [close_price] => 405.05 [chn_per] => -0.6 [ttl_trd_qty] => 1186 [volume] => 1184 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 409.9 [high_price] => 409.9 [low_price] => 403.95 [close_price] => 405.05 [chn_per] => -0.6 [ttl_trd_qty] => 1186 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 409.9 [high_price] => 409.9 [low_price] => 403 [close_price] => 404.35 [chn_per] => -0.77 [ttl_trd_qty] => 2975 [volume] => 1789 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 409.9 [high_price] => 409.9 [low_price] => 402.5 [close_price] => 402.6 [chn_per] => -1.2 [ttl_trd_qty] => 3445 [volume] => 470 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 409.9 [high_price] => 409.9 [low_price] => 402.5 [close_price] => 402.65 [chn_per] => -1.19 [ttl_trd_qty] => 3802 [volume] => 357 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 409.9 [high_price] => 409.9 [low_price] => 402.5 [close_price] => 402.65 [chn_per] => -1.19 [ttl_trd_qty] => 3802 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 409.9 [high_price] => 409.9 [low_price] => 400 [close_price] => 402.15 [chn_per] => -1.31 [ttl_trd_qty] => 5395 [volume] => 1593 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 409.9 [high_price] => 409.9 [low_price] => 400 [close_price] => 403.45 [chn_per] => -0.99 [ttl_trd_qty] => 5933 [volume] => 538 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 408.95 [chn_per] => 0.36 [ttl_trd_qty] => 10795 [volume] => 4862 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 408.95 [chn_per] => 0.36 [ttl_trd_qty] => 10795 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 409.2 [chn_per] => 0.42 [ttl_trd_qty] => 11800 [volume] => 1005 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 407.65 [chn_per] => 0.04 [ttl_trd_qty] => 12491 [volume] => 691 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 407.5 [chn_per] => 0 [ttl_trd_qty] => 13443 [volume] => 952 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 407.55 [chn_per] => 0.01 [ttl_trd_qty] => 13708 [volume] => 265 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 403.95 [chn_per] => -0.87 [ttl_trd_qty] => 13871 [volume] => 163 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 404.65 [chn_per] => -0.7 [ttl_trd_qty] => 14385 [volume] => 514 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 404.95 [chn_per] => -0.63 [ttl_trd_qty] => 14648 [volume] => 263 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 404.95 [chn_per] => -0.63 [ttl_trd_qty] => 14648 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 408 [chn_per] => 0.12 [ttl_trd_qty] => 16985 [volume] => 2337 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 408 [chn_per] => 0.12 [ttl_trd_qty] => 16985 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 407.4 [chn_per] => -0.02 [ttl_trd_qty] => 21564 [volume] => 4579 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 407.4 [chn_per] => -0.02 [ttl_trd_qty] => 21790 [volume] => 226 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 407.4 [chn_per] => -0.02 [ttl_trd_qty] => 21790 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 408.5 [chn_per] => 0.25 [ttl_trd_qty] => 23809 [volume] => 2019 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 409.9 [high_price] => 410.55 [low_price] => 400 [close_price] => 406.9 [chn_per] => -0.15 [ttl_trd_qty] => 25314 [volume] => 1505 ) ) [SHREERAMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 42.99 [high_price] => 42.99 [low_price] => 42.99 [close_price] => 42.99 [chn_per] => 0.84 [ttl_trd_qty] => 2098 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 42.99 [high_price] => 43.36 [low_price] => 42.99 [close_price] => 43.36 [chn_per] => 1.71 [ttl_trd_qty] => 2196 [volume] => 98 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 42.99 [high_price] => 43.36 [low_price] => 42.99 [close_price] => 43.36 [chn_per] => 1.71 [ttl_trd_qty] => 2196 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 42.99 [high_price] => 43.87 [low_price] => 42.99 [close_price] => 43.87 [chn_per] => 2.91 [ttl_trd_qty] => 9415 [volume] => 7219 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.68 [chn_per] => 4.81 [ttl_trd_qty] => 28547 [volume] => 19132 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.38 [chn_per] => 4.11 [ttl_trd_qty] => 28867 [volume] => 320 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.38 [chn_per] => 4.11 [ttl_trd_qty] => 28867 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.35 [chn_per] => 4.03 [ttl_trd_qty] => 33621 [volume] => 4754 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.35 [chn_per] => 4.03 [ttl_trd_qty] => 33621 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44 [chn_per] => 3.21 [ttl_trd_qty] => 37277 [volume] => 3656 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 43.9 [chn_per] => 2.98 [ttl_trd_qty] => 37885 [volume] => 608 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 43.9 [chn_per] => 2.98 [ttl_trd_qty] => 37885 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 43.68 [chn_per] => 2.46 [ttl_trd_qty] => 41718 [volume] => 3833 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 43.7 [chn_per] => 2.51 [ttl_trd_qty] => 44483 [volume] => 2765 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 43.7 [chn_per] => 2.51 [ttl_trd_qty] => 44483 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 43.7 [chn_per] => 2.51 [ttl_trd_qty] => 44483 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.1 [chn_per] => 3.45 [ttl_trd_qty] => 63280 [volume] => 18797 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.29 [chn_per] => 3.89 [ttl_trd_qty] => 63836 [volume] => 556 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44 [chn_per] => 3.21 [ttl_trd_qty] => 64647 [volume] => 811 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.06 [chn_per] => 3.35 [ttl_trd_qty] => 64704 [volume] => 57 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.06 [chn_per] => 3.35 [ttl_trd_qty] => 65711 [volume] => 1007 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.06 [chn_per] => 3.35 [ttl_trd_qty] => 65711 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.01 [chn_per] => 3.24 [ttl_trd_qty] => 68110 [volume] => 2399 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.19 [chn_per] => 3.66 [ttl_trd_qty] => 71342 [volume] => 3232 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44 [chn_per] => 3.21 [ttl_trd_qty] => 72221 [volume] => 879 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 42.99 [high_price] => 44.72 [low_price] => 42.99 [close_price] => 44.15 [chn_per] => 3.57 [ttl_trd_qty] => 83791 [volume] => 11570 ) ) [SHREYANIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 135 [chn_per] => -0.04 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 135.06 [high_price] => 135.06 [low_price] => 135.06 [close_price] => 135.06 [chn_per] => 0 [ttl_trd_qty] => 1 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 135.06 [high_price] => 135.06 [low_price] => 135.06 [close_price] => 135.06 [chn_per] => 0 [ttl_trd_qty] => 1 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 135.06 [high_price] => 135.73 [low_price] => 134.75 [close_price] => 134.75 [chn_per] => -0.23 [ttl_trd_qty] => 956 [volume] => 955 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 135.06 [high_price] => 135.73 [low_price] => 134.33 [close_price] => 134.33 [chn_per] => -0.54 [ttl_trd_qty] => 1256 [volume] => 300 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 135.06 [high_price] => 135.73 [low_price] => 134.33 [close_price] => 134.33 [chn_per] => -0.54 [ttl_trd_qty] => 1256 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 135.06 [high_price] => 135.73 [low_price] => 134.33 [close_price] => 134.33 [chn_per] => -0.54 [ttl_trd_qty] => 1256 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 135.06 [high_price] => 135.73 [low_price] => 134.33 [close_price] => 134.33 [chn_per] => -0.54 [ttl_trd_qty] => 1256 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 135.06 [high_price] => 135.73 [low_price] => 134.33 [close_price] => 134.33 [chn_per] => -0.54 [ttl_trd_qty] => 1256 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 135.06 [high_price] => 136 [low_price] => 134.33 [close_price] => 134.36 [chn_per] => -0.52 [ttl_trd_qty] => 1657 [volume] => 401 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 135.06 [high_price] => 136 [low_price] => 134.33 [close_price] => 134.36 [chn_per] => -0.52 [ttl_trd_qty] => 1657 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 135.06 [high_price] => 136 [low_price] => 134.33 [close_price] => 134.6 [chn_per] => -0.34 [ttl_trd_qty] => 1872 [volume] => 215 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 135.06 [high_price] => 136.6 [low_price] => 134.33 [close_price] => 136.6 [chn_per] => 1.14 [ttl_trd_qty] => 1909 [volume] => 37 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 135.06 [high_price] => 136.6 [low_price] => 134.33 [close_price] => 136.6 [chn_per] => 1.14 [ttl_trd_qty] => 1909 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 135.06 [high_price] => 136.6 [low_price] => 134.33 [close_price] => 136.6 [chn_per] => 1.14 [ttl_trd_qty] => 1909 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 135.06 [high_price] => 136.6 [low_price] => 134.33 [close_price] => 136.59 [chn_per] => 1.13 [ttl_trd_qty] => 1934 [volume] => 25 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 135.06 [high_price] => 136.6 [low_price] => 134.33 [close_price] => 136.59 [chn_per] => 1.13 [ttl_trd_qty] => 1934 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 135.06 [high_price] => 136.6 [low_price] => 134.33 [close_price] => 134.61 [chn_per] => -0.33 [ttl_trd_qty] => 1975 [volume] => 41 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 135.06 [high_price] => 136.6 [low_price] => 134.33 [close_price] => 134.61 [chn_per] => -0.33 [ttl_trd_qty] => 1975 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 135.06 [high_price] => 136.6 [low_price] => 134.33 [close_price] => 136.48 [chn_per] => 1.05 [ttl_trd_qty] => 2086 [volume] => 111 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 135.06 [high_price] => 136.6 [low_price] => 134.33 [close_price] => 136.48 [chn_per] => 1.05 [ttl_trd_qty] => 2086 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 135.06 [high_price] => 136.6 [low_price] => 134.33 [close_price] => 134.6 [chn_per] => -0.34 [ttl_trd_qty] => 2356 [volume] => 270 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 135.06 [high_price] => 136.6 [low_price] => 134.33 [close_price] => 135.11 [chn_per] => 0.04 [ttl_trd_qty] => 2409 [volume] => 53 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 135.06 [high_price] => 136.6 [low_price] => 134.33 [close_price] => 135.11 [chn_per] => 0.04 [ttl_trd_qty] => 2409 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 135.06 [high_price] => 137 [low_price] => 134.33 [close_price] => 137 [chn_per] => 1.44 [ttl_trd_qty] => 3238 [volume] => 829 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 135.06 [high_price] => 137.64 [low_price] => 133 [close_price] => 137.64 [chn_per] => 1.91 [ttl_trd_qty] => 4041 [volume] => 803 ) ) [SHRINGARMS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 221.83 [high_price] => 221.83 [low_price] => 221.04 [close_price] => 221.04 [chn_per] => 0.71 [ttl_trd_qty] => 4517 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 221.83 [high_price] => 221.9 [low_price] => 219.42 [close_price] => 219.81 [chn_per] => 0.15 [ttl_trd_qty] => 71625 [volume] => 67108 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 221.83 [high_price] => 221.9 [low_price] => 219.42 [close_price] => 219.81 [chn_per] => 0.15 [ttl_trd_qty] => 71625 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 221.83 [high_price] => 221.9 [low_price] => 219.42 [close_price] => 220.54 [chn_per] => 0.48 [ttl_trd_qty] => 130736 [volume] => 59111 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 221.83 [high_price] => 222.9 [low_price] => 219.42 [close_price] => 222.58 [chn_per] => 1.41 [ttl_trd_qty] => 220370 [volume] => 89634 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 221.83 [high_price] => 223.48 [low_price] => 219.42 [close_price] => 223.29 [chn_per] => 1.74 [ttl_trd_qty] => 278404 [volume] => 58034 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 221.83 [high_price] => 223.48 [low_price] => 219.42 [close_price] => 223.29 [chn_per] => 1.74 [ttl_trd_qty] => 278404 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 221.83 [high_price] => 223.89 [low_price] => 219.42 [close_price] => 222.48 [chn_per] => 1.37 [ttl_trd_qty] => 347556 [volume] => 69152 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 221.83 [high_price] => 224.8 [low_price] => 219.42 [close_price] => 224.5 [chn_per] => 2.29 [ttl_trd_qty] => 552122 [volume] => 204566 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 221.83 [high_price] => 224.8 [low_price] => 219.42 [close_price] => 224.51 [chn_per] => 2.29 [ttl_trd_qty] => 610544 [volume] => 58422 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 221.83 [high_price] => 224.8 [low_price] => 219.42 [close_price] => 224.51 [chn_per] => 2.29 [ttl_trd_qty] => 610544 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 221.83 [high_price] => 224.8 [low_price] => 219.42 [close_price] => 223.8 [chn_per] => 1.97 [ttl_trd_qty] => 653055 [volume] => 42511 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 221.83 [high_price] => 225 [low_price] => 219.42 [close_price] => 224.7 [chn_per] => 2.38 [ttl_trd_qty] => 814042 [volume] => 160987 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 221.83 [high_price] => 225 [low_price] => 219.42 [close_price] => 224.8 [chn_per] => 2.42 [ttl_trd_qty] => 831651 [volume] => 17609 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 221.83 [high_price] => 225 [low_price] => 219.42 [close_price] => 224.65 [chn_per] => 2.36 [ttl_trd_qty] => 832580 [volume] => 929 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 221.83 [high_price] => 225 [low_price] => 219.42 [close_price] => 224.7 [chn_per] => 2.38 [ttl_trd_qty] => 842086 [volume] => 9506 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 221.83 [high_price] => 225.9 [low_price] => 219.42 [close_price] => 225.6 [chn_per] => 2.79 [ttl_trd_qty] => 889272 [volume] => 47186 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 221.83 [high_price] => 226.39 [low_price] => 219.42 [close_price] => 226.06 [chn_per] => 3 [ttl_trd_qty] => 1004742 [volume] => 115470 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 221.83 [high_price] => 226.39 [low_price] => 219.42 [close_price] => 226.06 [chn_per] => 3 [ttl_trd_qty] => 1004742 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 221.83 [high_price] => 226.5 [low_price] => 219.42 [close_price] => 225.91 [chn_per] => 2.93 [ttl_trd_qty] => 1041225 [volume] => 36483 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 221.83 [high_price] => 226.5 [low_price] => 219.42 [close_price] => 225.91 [chn_per] => 2.93 [ttl_trd_qty] => 1041225 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 221.83 [high_price] => 226.8 [low_price] => 219.42 [close_price] => 226.07 [chn_per] => 3 [ttl_trd_qty] => 1145345 [volume] => 104120 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 221.83 [high_price] => 226.8 [low_price] => 219.42 [close_price] => 225.45 [chn_per] => 2.72 [ttl_trd_qty] => 1193598 [volume] => 48253 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 221.83 [high_price] => 226.8 [low_price] => 219.42 [close_price] => 225.45 [chn_per] => 2.72 [ttl_trd_qty] => 1193598 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 221.83 [high_price] => 226.8 [low_price] => 219.42 [close_price] => 224.19 [chn_per] => 2.15 [ttl_trd_qty] => 1320934 [volume] => 127336 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 221.83 [high_price] => 226.8 [low_price] => 219.42 [close_price] => 224.4 [chn_per] => 2.24 [ttl_trd_qty] => 1392906 [volume] => 71972 ) ) [SHRIPISTON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4210 [high_price] => 4250.2 [low_price] => 4200 [close_price] => 4240.6 [chn_per] => 1.27 [ttl_trd_qty] => 1640 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4210 [high_price] => 4282 [low_price] => 4200 [close_price] => 4277 [chn_per] => 2.14 [ttl_trd_qty] => 8537 [volume] => 6897 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4210 [high_price] => 4282 [low_price] => 4200 [close_price] => 4277 [chn_per] => 2.14 [ttl_trd_qty] => 8537 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4210 [high_price] => 4340 [low_price] => 4200 [close_price] => 4338 [chn_per] => 3.6 [ttl_trd_qty] => 23093 [volume] => 14556 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4210 [high_price] => 4344.2 [low_price] => 4200 [close_price] => 4326.7 [chn_per] => 3.33 [ttl_trd_qty] => 27796 [volume] => 4703 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4210 [high_price] => 4344.2 [low_price] => 4200 [close_price] => 4330 [chn_per] => 3.41 [ttl_trd_qty] => 31224 [volume] => 3428 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4210 [high_price] => 4344.2 [low_price] => 4200 [close_price] => 4330 [chn_per] => 3.41 [ttl_trd_qty] => 31224 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4210 [high_price] => 4358 [low_price] => 4200 [close_price] => 4350.9 [chn_per] => 3.9 [ttl_trd_qty] => 35202 [volume] => 3978 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4210 [high_price] => 4365.7 [low_price] => 4200 [close_price] => 4359.1 [chn_per] => 4.1 [ttl_trd_qty] => 39170 [volume] => 3968 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4210 [high_price] => 4365.7 [low_price] => 4200 [close_price] => 4351.6 [chn_per] => 3.92 [ttl_trd_qty] => 57469 [volume] => 18299 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4210 [high_price] => 4365.7 [low_price] => 4200 [close_price] => 4351.6 [chn_per] => 3.92 [ttl_trd_qty] => 57469 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4210 [high_price] => 4365.7 [low_price] => 4200 [close_price] => 4336.9 [chn_per] => 3.57 [ttl_trd_qty] => 60036 [volume] => 2567 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4210 [high_price] => 4372 [low_price] => 4200 [close_price] => 4365.8 [chn_per] => 4.26 [ttl_trd_qty] => 64578 [volume] => 4542 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4210 [high_price] => 4386 [low_price] => 4200 [close_price] => 4384.1 [chn_per] => 4.7 [ttl_trd_qty] => 70047 [volume] => 5469 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4210 [high_price] => 4386 [low_price] => 4200 [close_price] => 4385 [chn_per] => 4.72 [ttl_trd_qty] => 71058 [volume] => 1011 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4210 [high_price] => 4386 [low_price] => 4200 [close_price] => 4384 [chn_per] => 4.7 [ttl_trd_qty] => 73079 [volume] => 2021 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4210 [high_price] => 4386 [low_price] => 4200 [close_price] => 4385 [chn_per] => 4.72 [ttl_trd_qty] => 74146 [volume] => 1067 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4210 [high_price] => 4386 [low_price] => 4200 [close_price] => 4382 [chn_per] => 4.65 [ttl_trd_qty] => 76568 [volume] => 2422 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4210 [high_price] => 4386 [low_price] => 4200 [close_price] => 4382 [chn_per] => 4.65 [ttl_trd_qty] => 76568 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4210 [high_price] => 4386 [low_price] => 4200 [close_price] => 4384.4 [chn_per] => 4.7 [ttl_trd_qty] => 80002 [volume] => 3434 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4210 [high_price] => 4386 [low_price] => 4200 [close_price] => 4384.4 [chn_per] => 4.7 [ttl_trd_qty] => 80002 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4210 [high_price] => 4421.5 [low_price] => 4200 [close_price] => 4388.7 [chn_per] => 4.81 [ttl_trd_qty] => 92325 [volume] => 12323 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4210 [high_price] => 4421.5 [low_price] => 4200 [close_price] => 4389 [chn_per] => 4.81 [ttl_trd_qty] => 96428 [volume] => 4103 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4210 [high_price] => 4421.5 [low_price] => 4200 [close_price] => 4389 [chn_per] => 4.81 [ttl_trd_qty] => 96428 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4210 [high_price] => 4421.5 [low_price] => 4200 [close_price] => 4379.5 [chn_per] => 4.59 [ttl_trd_qty] => 112283 [volume] => 15855 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4210 [high_price] => 4421.5 [low_price] => 4200 [close_price] => 4312 [chn_per] => 2.98 [ttl_trd_qty] => 122412 [volume] => 10129 ) ) [SHRIRAMFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1050 [high_price] => 1052 [low_price] => 1045.4 [close_price] => 1046 [chn_per] => 0.37 [ttl_trd_qty] => 64960 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1050 [high_price] => 1052 [low_price] => 1038 [close_price] => 1046.2 [chn_per] => 0.39 [ttl_trd_qty] => 346953 [volume] => 281993 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1050 [high_price] => 1052 [low_price] => 1038 [close_price] => 1046.2 [chn_per] => 0.39 [ttl_trd_qty] => 346953 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1050 [high_price] => 1053 [low_price] => 1038 [close_price] => 1052.5 [chn_per] => 0.99 [ttl_trd_qty] => 1026109 [volume] => 679156 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1050 [high_price] => 1056.7 [low_price] => 1038 [close_price] => 1054.9 [chn_per] => 1.22 [ttl_trd_qty] => 1429631 [volume] => 403522 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1055.5 [chn_per] => 1.28 [ttl_trd_qty] => 1642095 [volume] => 212464 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1055.5 [chn_per] => 1.28 [ttl_trd_qty] => 1642095 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1045 [chn_per] => 0.27 [ttl_trd_qty] => 1928233 [volume] => 286138 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1050.9 [chn_per] => 0.84 [ttl_trd_qty] => 2093501 [volume] => 165268 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1054.4 [chn_per] => 1.18 [ttl_trd_qty] => 2333795 [volume] => 240294 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1054.4 [chn_per] => 1.18 [ttl_trd_qty] => 2333795 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1051.5 [chn_per] => 0.9 [ttl_trd_qty] => 2490700 [volume] => 156905 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1052.4 [chn_per] => 0.98 [ttl_trd_qty] => 2779030 [volume] => 288330 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1050.9 [chn_per] => 0.84 [ttl_trd_qty] => 2894233 [volume] => 115203 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1050.8 [chn_per] => 0.83 [ttl_trd_qty] => 2963278 [volume] => 69045 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1049.5 [chn_per] => 0.71 [ttl_trd_qty] => 3047724 [volume] => 84446 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1049.9 [chn_per] => 0.74 [ttl_trd_qty] => 3119029 [volume] => 71305 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1049.5 [chn_per] => 0.71 [ttl_trd_qty] => 3236810 [volume] => 117781 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1049.5 [chn_per] => 0.71 [ttl_trd_qty] => 3236810 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1046.9 [chn_per] => 0.46 [ttl_trd_qty] => 3419133 [volume] => 182323 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1046.9 [chn_per] => 0.46 [ttl_trd_qty] => 3419133 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1049.8 [chn_per] => 0.73 [ttl_trd_qty] => 3714740 [volume] => 295607 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1050.6 [chn_per] => 0.81 [ttl_trd_qty] => 3825915 [volume] => 111175 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1050.6 [chn_per] => 0.81 [ttl_trd_qty] => 3825915 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1048.3 [chn_per] => 0.59 [ttl_trd_qty] => 4406850 [volume] => 580935 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1050 [high_price] => 1058.6 [low_price] => 1038 [close_price] => 1045 [chn_per] => 0.27 [ttl_trd_qty] => 4722861 [volume] => 316011 ) ) [SHRIRAMPPS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 88.75 [high_price] => 89.01 [low_price] => 88.5 [close_price] => 88.91 [chn_per] => 0.98 [ttl_trd_qty] => 9067 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 88.75 [high_price] => 89.34 [low_price] => 88.3 [close_price] => 88.8 [chn_per] => 0.85 [ttl_trd_qty] => 82411 [volume] => 73344 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 88.75 [high_price] => 89.34 [low_price] => 88.3 [close_price] => 88.43 [chn_per] => 0.43 [ttl_trd_qty] => 103520 [volume] => 21109 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 88.75 [high_price] => 89.34 [low_price] => 88.3 [close_price] => 88.43 [chn_per] => 0.43 [ttl_trd_qty] => 103520 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 88.75 [high_price] => 89.34 [low_price] => 88.2 [close_price] => 88.45 [chn_per] => 0.45 [ttl_trd_qty] => 121295 [volume] => 17775 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 88.75 [high_price] => 89.34 [low_price] => 88.2 [close_price] => 88.45 [chn_per] => 0.45 [ttl_trd_qty] => 121295 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 88.75 [high_price] => 89.34 [low_price] => 88.2 [close_price] => 88.55 [chn_per] => 0.57 [ttl_trd_qty] => 136633 [volume] => 15338 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 88.75 [high_price] => 89.34 [low_price] => 88.2 [close_price] => 88.53 [chn_per] => 0.55 [ttl_trd_qty] => 149248 [volume] => 12615 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 88.75 [high_price] => 89.34 [low_price] => 88.2 [close_price] => 88.72 [chn_per] => 0.76 [ttl_trd_qty] => 171293 [volume] => 22045 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 88.75 [high_price] => 89.34 [low_price] => 88.2 [close_price] => 88.41 [chn_per] => 0.41 [ttl_trd_qty] => 175787 [volume] => 4494 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 88.75 [high_price] => 89.34 [low_price] => 88.2 [close_price] => 88.45 [chn_per] => 0.45 [ttl_trd_qty] => 178032 [volume] => 2245 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 88.75 [high_price] => 89.34 [low_price] => 88.2 [close_price] => 88.74 [chn_per] => 0.78 [ttl_trd_qty] => 186832 [volume] => 8800 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 88.75 [high_price] => 89.34 [low_price] => 88.2 [close_price] => 88.6 [chn_per] => 0.62 [ttl_trd_qty] => 190918 [volume] => 4086 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 88.75 [high_price] => 89.45 [low_price] => 88.2 [close_price] => 89.3 [chn_per] => 1.42 [ttl_trd_qty] => 247133 [volume] => 56215 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 88.75 [high_price] => 90.85 [low_price] => 88.2 [close_price] => 89.68 [chn_per] => 1.85 [ttl_trd_qty] => 479934 [volume] => 232801 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 88.75 [high_price] => 90.85 [low_price] => 88.2 [close_price] => 89.68 [chn_per] => 1.85 [ttl_trd_qty] => 479934 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 88.75 [high_price] => 90.85 [low_price] => 88.2 [close_price] => 89.24 [chn_per] => 1.35 [ttl_trd_qty] => 561540 [volume] => 81606 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 88.75 [high_price] => 90.85 [low_price] => 88.2 [close_price] => 88.71 [chn_per] => 0.75 [ttl_trd_qty] => 568753 [volume] => 7213 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 88.75 [high_price] => 90.85 [low_price] => 88.2 [close_price] => 88.81 [chn_per] => 0.86 [ttl_trd_qty] => 572198 [volume] => 3445 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 88.75 [high_price] => 90.85 [low_price] => 88.2 [close_price] => 88.67 [chn_per] => 0.7 [ttl_trd_qty] => 586895 [volume] => 14697 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 88.75 [high_price] => 90.85 [low_price] => 88.2 [close_price] => 88.55 [chn_per] => 0.57 [ttl_trd_qty] => 598411 [volume] => 11516 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 88.75 [high_price] => 90.85 [low_price] => 88.2 [close_price] => 88.72 [chn_per] => 0.76 [ttl_trd_qty] => 600332 [volume] => 1921 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 88.75 [high_price] => 90.85 [low_price] => 88.2 [close_price] => 89.4 [chn_per] => 1.53 [ttl_trd_qty] => 636254 [volume] => 35922 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 88.75 [high_price] => 90.85 [low_price] => 88.2 [close_price] => 89.26 [chn_per] => 1.37 [ttl_trd_qty] => 643207 [volume] => 6953 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 88.75 [high_price] => 90.85 [low_price] => 88.2 [close_price] => 88.81 [chn_per] => 0.86 [ttl_trd_qty] => 719510 [volume] => 76303 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 88.75 [high_price] => 90.85 [low_price] => 88.2 [close_price] => 88.62 [chn_per] => 0.65 [ttl_trd_qty] => 817954 [volume] => 98444 ) ) [SHYAMMETL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 950 [high_price] => 951.75 [low_price] => 948.1 [close_price] => 950.95 [chn_per] => 0.1 [ttl_trd_qty] => 792 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 950 [high_price] => 952.25 [low_price] => 945.25 [close_price] => 952.25 [chn_per] => 0.24 [ttl_trd_qty] => 9838 [volume] => 9046 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 950 [high_price] => 952.25 [low_price] => 945.25 [close_price] => 952.25 [chn_per] => 0.24 [ttl_trd_qty] => 9838 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 950 [high_price] => 954.55 [low_price] => 945.25 [close_price] => 951.55 [chn_per] => 0.16 [ttl_trd_qty] => 12027 [volume] => 2189 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 950 [high_price] => 954.55 [low_price] => 945.25 [close_price] => 952.4 [chn_per] => 0.25 [ttl_trd_qty] => 19249 [volume] => 7222 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 953.65 [chn_per] => 0.38 [ttl_trd_qty] => 76450 [volume] => 57201 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 953.65 [chn_per] => 0.38 [ttl_trd_qty] => 76450 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 954 [chn_per] => 0.42 [ttl_trd_qty] => 82109 [volume] => 5659 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 954 [chn_per] => 0.42 [ttl_trd_qty] => 82109 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 951.85 [chn_per] => 0.19 [ttl_trd_qty] => 82682 [volume] => 573 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 951.1 [chn_per] => 0.12 [ttl_trd_qty] => 83284 [volume] => 602 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 951.1 [chn_per] => 0.12 [ttl_trd_qty] => 83284 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 951.3 [chn_per] => 0.14 [ttl_trd_qty] => 85233 [volume] => 1949 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 950.05 [chn_per] => 0.01 [ttl_trd_qty] => 87873 [volume] => 2640 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 948.35 [chn_per] => -0.17 [ttl_trd_qty] => 97513 [volume] => 9640 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 948.35 [chn_per] => -0.17 [ttl_trd_qty] => 97513 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 951.35 [chn_per] => 0.14 [ttl_trd_qty] => 99483 [volume] => 1970 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 951.55 [chn_per] => 0.16 [ttl_trd_qty] => 100649 [volume] => 1166 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 950 [high_price] => 955 [low_price] => 945.25 [close_price] => 950.9 [chn_per] => 0.09 [ttl_trd_qty] => 101111 [volume] => 462 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 950 [high_price] => 956.05 [low_price] => 945.25 [close_price] => 952.5 [chn_per] => 0.26 [ttl_trd_qty] => 186018 [volume] => 84907 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 950 [high_price] => 956.05 [low_price] => 945.25 [close_price] => 953.7 [chn_per] => 0.39 [ttl_trd_qty] => 186834 [volume] => 816 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 950 [high_price] => 956.05 [low_price] => 945.25 [close_price] => 953.7 [chn_per] => 0.39 [ttl_trd_qty] => 186834 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 950 [high_price] => 956.05 [low_price] => 945.25 [close_price] => 953.65 [chn_per] => 0.38 [ttl_trd_qty] => 191147 [volume] => 4313 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 950 [high_price] => 956.05 [low_price] => 945.25 [close_price] => 953.5 [chn_per] => 0.37 [ttl_trd_qty] => 192618 [volume] => 1471 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 950 [high_price] => 956.05 [low_price] => 945.25 [close_price] => 956 [chn_per] => 0.63 [ttl_trd_qty] => 200618 [volume] => 8000 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 950 [high_price] => 959 [low_price] => 945.25 [close_price] => 952.5 [chn_per] => 0.26 [ttl_trd_qty] => 239001 [volume] => 38383 ) ) [SICALLOG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 3894 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 3894 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 6274 [volume] => 2380 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 6348 [volume] => 74 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 9607 [volume] => 3259 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 9707 [volume] => 100 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 9707 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 9822 [volume] => 115 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 9827 [volume] => 5 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 10296 [volume] => 469 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 10296 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 12180 [volume] => 1884 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 12180 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 12217 [volume] => 37 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 12597 [volume] => 380 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 12597 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 12627 [volume] => 30 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 12637 [volume] => 10 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 12683 [volume] => 46 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 12683 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 12683 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 12718 [volume] => 35 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 12718 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 13818 [volume] => 1100 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 13825 [volume] => 7 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 95 [high_price] => 95.67 [low_price] => 95 [close_price] => 95.67 [chn_per] => 4.99 [ttl_trd_qty] => 13830 [volume] => 5 ) ) [SIEMENS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3606.1 [high_price] => 3616 [low_price] => 3604.6 [close_price] => 3605 [chn_per] => 0.14 [ttl_trd_qty] => 1569 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3606.1 [high_price] => 3616 [low_price] => 3585.6 [close_price] => 3589.5 [chn_per] => -0.29 [ttl_trd_qty] => 27534 [volume] => 25965 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3606.1 [high_price] => 3616 [low_price] => 3580 [close_price] => 3585 [chn_per] => -0.41 [ttl_trd_qty] => 68264 [volume] => 40730 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3606.1 [high_price] => 3616 [low_price] => 3580 [close_price] => 3589.8 [chn_per] => -0.28 [ttl_trd_qty] => 73238 [volume] => 4974 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3606.1 [high_price] => 3616 [low_price] => 3580 [close_price] => 3593 [chn_per] => -0.19 [ttl_trd_qty] => 79938 [volume] => 6700 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3606.1 [high_price] => 3616 [low_price] => 3580 [close_price] => 3593 [chn_per] => -0.19 [ttl_trd_qty] => 79938 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3606.1 [high_price] => 3616 [low_price] => 3580 [close_price] => 3591.4 [chn_per] => -0.24 [ttl_trd_qty] => 93663 [volume] => 13725 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3606.1 [high_price] => 3616 [low_price] => 3580 [close_price] => 3604.7 [chn_per] => 0.13 [ttl_trd_qty] => 97926 [volume] => 4263 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3606.1 [high_price] => 3616 [low_price] => 3580 [close_price] => 3601.1 [chn_per] => 0.03 [ttl_trd_qty] => 100049 [volume] => 2123 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3606.1 [high_price] => 3616 [low_price] => 3580 [close_price] => 3601.1 [chn_per] => 0.03 [ttl_trd_qty] => 100049 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3580 [close_price] => 3620.6 [chn_per] => 0.58 [ttl_trd_qty] => 117212 [volume] => 17163 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3580 [close_price] => 3610 [chn_per] => 0.28 [ttl_trd_qty] => 120658 [volume] => 3446 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3580 [close_price] => 3586.1 [chn_per] => -0.38 [ttl_trd_qty] => 127404 [volume] => 6746 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3552.4 [close_price] => 3576.9 [chn_per] => -0.64 [ttl_trd_qty] => 145436 [volume] => 18032 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3552.4 [close_price] => 3576.9 [chn_per] => -0.64 [ttl_trd_qty] => 145436 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3552.4 [close_price] => 3583.5 [chn_per] => -0.46 [ttl_trd_qty] => 158070 [volume] => 12634 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3552.4 [close_price] => 3576.3 [chn_per] => -0.66 [ttl_trd_qty] => 226679 [volume] => 68609 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3552.4 [close_price] => 3562.3 [chn_per] => -1.04 [ttl_trd_qty] => 238937 [volume] => 12258 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3552.4 [close_price] => 3562.3 [chn_per] => -1.04 [ttl_trd_qty] => 238937 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3552.4 [close_price] => 3560 [chn_per] => -1.11 [ttl_trd_qty] => 274425 [volume] => 35488 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3552.4 [close_price] => 3560 [chn_per] => -1.11 [ttl_trd_qty] => 274425 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3551.3 [close_price] => 3556.9 [chn_per] => -1.19 [ttl_trd_qty] => 279327 [volume] => 4902 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3550 [close_price] => 3566 [chn_per] => -0.94 [ttl_trd_qty] => 284820 [volume] => 5493 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3550 [close_price] => 3563.4 [chn_per] => -1.01 [ttl_trd_qty] => 291778 [volume] => 6958 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3550 [close_price] => 3560.5 [chn_per] => -1.09 [ttl_trd_qty] => 302196 [volume] => 10418 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3606.1 [high_price] => 3630 [low_price] => 3550 [close_price] => 3559.1 [chn_per] => -1.13 [ttl_trd_qty] => 313453 [volume] => 11257 ) ) [SIGACHI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 23.83 [high_price] => 23.83 [low_price] => 23.83 [close_price] => 23.83 [chn_per] => -1.97 [ttl_trd_qty] => 129641 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 23.83 [high_price] => 23.83 [low_price] => 23.83 [close_price] => 23.83 [chn_per] => -1.97 [ttl_trd_qty] => 129641 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 23.83 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 23.83 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 25267 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 25267 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 25267 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 25267 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 35797 [volume] => 10530 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 35797 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 35797 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 35797 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 55835 [volume] => 20038 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 55835 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 55835 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 55835 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 63956 [volume] => 8121 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 63956 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 63956 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 63956 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 63956 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 111364 [volume] => 47408 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 111364 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 111364 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 138856 [volume] => 27492 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 23.36 [high_price] => 23.36 [low_price] => 23.36 [close_price] => 23.36 [chn_per] => -1.97 [ttl_trd_qty] => 138856 [volume] => 0 ) ) [SIGMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 39 [close_price] => 39 [chn_per] => 0.23 [ttl_trd_qty] => 47 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 38.31 [close_price] => 38.78 [chn_per] => -0.33 [ttl_trd_qty] => 7751 [volume] => 7704 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 38.31 [close_price] => 38.63 [chn_per] => -0.72 [ttl_trd_qty] => 10495 [volume] => 2744 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 38.31 [close_price] => 38.63 [chn_per] => -0.72 [ttl_trd_qty] => 10495 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.16 [chn_per] => -1.93 [ttl_trd_qty] => 22625 [volume] => 12130 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.16 [chn_per] => -1.93 [ttl_trd_qty] => 22625 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.05 [chn_per] => -2.21 [ttl_trd_qty] => 27799 [volume] => 5174 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.27 [chn_per] => -1.64 [ttl_trd_qty] => 29359 [volume] => 1560 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.21 [chn_per] => -1.8 [ttl_trd_qty] => 29972 [volume] => 613 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.34 [chn_per] => -1.46 [ttl_trd_qty] => 30994 [volume] => 1022 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.44 [chn_per] => -1.21 [ttl_trd_qty] => 32244 [volume] => 1250 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.44 [chn_per] => -1.21 [ttl_trd_qty] => 32244 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.29 [chn_per] => -1.59 [ttl_trd_qty] => 35009 [volume] => 2765 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.23 [chn_per] => -1.75 [ttl_trd_qty] => 35419 [volume] => 410 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.26 [chn_per] => -1.67 [ttl_trd_qty] => 35770 [volume] => 351 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.13 [chn_per] => -2 [ttl_trd_qty] => 40819 [volume] => 5049 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.37 [chn_per] => -1.39 [ttl_trd_qty] => 40864 [volume] => 45 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.37 [chn_per] => -1.39 [ttl_trd_qty] => 41164 [volume] => 300 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.13 [chn_per] => -2 [ttl_trd_qty] => 41740 [volume] => 576 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.13 [chn_per] => -2 [ttl_trd_qty] => 41740 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.18 [chn_per] => -1.88 [ttl_trd_qty] => 47310 [volume] => 5570 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.18 [chn_per] => -1.88 [ttl_trd_qty] => 49035 [volume] => 1725 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.18 [chn_per] => -1.88 [ttl_trd_qty] => 49051 [volume] => 16 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.18 [chn_per] => -1.88 [ttl_trd_qty] => 49053 [volume] => 2 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.48 [chn_per] => -1.11 [ttl_trd_qty] => 54174 [volume] => 5121 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 39.3 [high_price] => 39.3 [low_price] => 37.81 [close_price] => 38.6 [chn_per] => -0.8 [ttl_trd_qty] => 59851 [volume] => 5677 ) ) [SIGNATURE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 743.1 [close_price] => 754.15 [chn_per] => 2.04 [ttl_trd_qty] => 4323 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 742.15 [close_price] => 743.75 [chn_per] => 0.63 [ttl_trd_qty] => 10386 [volume] => 6063 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 742.15 [close_price] => 743.75 [chn_per] => 0.63 [ttl_trd_qty] => 10386 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 741.55 [close_price] => 744.6 [chn_per] => 0.74 [ttl_trd_qty] => 46044 [volume] => 35658 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 741.55 [close_price] => 744.05 [chn_per] => 0.67 [ttl_trd_qty] => 47328 [volume] => 1284 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 741.55 [close_price] => 742.7 [chn_per] => 0.49 [ttl_trd_qty] => 107544 [volume] => 60216 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 741.55 [close_price] => 742.7 [chn_per] => 0.49 [ttl_trd_qty] => 107544 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 736.75 [close_price] => 738.5 [chn_per] => -0.08 [ttl_trd_qty] => 116061 [volume] => 8517 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 736.75 [close_price] => 738.5 [chn_per] => -0.08 [ttl_trd_qty] => 116061 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 736.75 [close_price] => 738.6 [chn_per] => -0.07 [ttl_trd_qty] => 143761 [volume] => 27700 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 736.3 [close_price] => 737.15 [chn_per] => -0.26 [ttl_trd_qty] => 147324 [volume] => 3563 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 736.3 [close_price] => 737.15 [chn_per] => -0.26 [ttl_trd_qty] => 147324 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 736.1 [close_price] => 738.85 [chn_per] => -0.03 [ttl_trd_qty] => 197546 [volume] => 50222 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 736.1 [close_price] => 737.2 [chn_per] => -0.26 [ttl_trd_qty] => 200408 [volume] => 2862 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 736.1 [close_price] => 737.3 [chn_per] => -0.24 [ttl_trd_qty] => 201997 [volume] => 1589 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 736.1 [close_price] => 737.3 [chn_per] => -0.24 [ttl_trd_qty] => 201997 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 736 [close_price] => 736.3 [chn_per] => -0.38 [ttl_trd_qty] => 205579 [volume] => 3582 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 735.4 [close_price] => 735.8 [chn_per] => -0.45 [ttl_trd_qty] => 207742 [volume] => 2163 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 735.1 [close_price] => 737.45 [chn_per] => -0.22 [ttl_trd_qty] => 211737 [volume] => 3995 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 735.1 [close_price] => 735.55 [chn_per] => -0.48 [ttl_trd_qty] => 214608 [volume] => 2871 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 735.1 [close_price] => 745.35 [chn_per] => 0.85 [ttl_trd_qty] => 224881 [volume] => 10273 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 735.1 [close_price] => 745.35 [chn_per] => 0.85 [ttl_trd_qty] => 224881 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 735.1 [close_price] => 744.2 [chn_per] => 0.69 [ttl_trd_qty] => 239102 [volume] => 14221 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 735.1 [close_price] => 754.55 [chn_per] => 2.09 [ttl_trd_qty] => 254837 [volume] => 15735 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 735.1 [close_price] => 755.85 [chn_per] => 2.27 [ttl_trd_qty] => 275084 [volume] => 20247 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 743.1 [high_price] => 760.5 [low_price] => 735.1 [close_price] => 759 [chn_per] => 2.69 [ttl_trd_qty] => 292008 [volume] => 16924 ) ) [SIGNPOST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 279 [high_price] => 287.9 [low_price] => 279 [close_price] => 287 [chn_per] => 4.99 [ttl_trd_qty] => 75894 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 279 [high_price] => 287.9 [low_price] => 279 [close_price] => 287 [chn_per] => 4.99 [ttl_trd_qty] => 75894 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 279 [high_price] => 309 [low_price] => 279 [close_price] => 306.7 [chn_per] => 12.2 [ttl_trd_qty] => 3138211 [volume] => 3062317 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 279 [high_price] => 309 [low_price] => 279 [close_price] => 306 [chn_per] => 11.94 [ttl_trd_qty] => 3571878 [volume] => 433667 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 279 [high_price] => 309 [low_price] => 279 [close_price] => 305.35 [chn_per] => 11.71 [ttl_trd_qty] => 3953173 [volume] => 381295 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 279 [high_price] => 309 [low_price] => 279 [close_price] => 303.35 [chn_per] => 10.97 [ttl_trd_qty] => 4361028 [volume] => 407855 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 279 [high_price] => 309 [low_price] => 279 [close_price] => 303.35 [chn_per] => 10.97 [ttl_trd_qty] => 4361028 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 279 [high_price] => 309 [low_price] => 279 [close_price] => 303.6 [chn_per] => 11.07 [ttl_trd_qty] => 4683018 [volume] => 321990 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 279 [high_price] => 309 [low_price] => 279 [close_price] => 305.4 [chn_per] => 11.72 [ttl_trd_qty] => 4942110 [volume] => 259092 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 279 [high_price] => 309 [low_price] => 279 [close_price] => 305.65 [chn_per] => 11.82 [ttl_trd_qty] => 5245024 [volume] => 302914 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 279 [high_price] => 309 [low_price] => 279 [close_price] => 305.65 [chn_per] => 11.82 [ttl_trd_qty] => 5245024 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 279 [high_price] => 309 [low_price] => 279 [close_price] => 305.15 [chn_per] => 11.63 [ttl_trd_qty] => 5770583 [volume] => 525559 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 279 [high_price] => 309 [low_price] => 279 [close_price] => 305.3 [chn_per] => 11.69 [ttl_trd_qty] => 5878678 [volume] => 108095 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 313.9 [chn_per] => 14.83 [ttl_trd_qty] => 6870012 [volume] => 991334 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 312.55 [chn_per] => 14.34 [ttl_trd_qty] => 7548891 [volume] => 678879 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 312.55 [chn_per] => 14.34 [ttl_trd_qty] => 7548891 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 307.1 [chn_per] => 12.35 [ttl_trd_qty] => 8556064 [volume] => 1007173 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 304.5 [chn_per] => 11.4 [ttl_trd_qty] => 8952164 [volume] => 396100 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 308.4 [chn_per] => 12.82 [ttl_trd_qty] => 9383252 [volume] => 431088 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 308.4 [chn_per] => 12.82 [ttl_trd_qty] => 9383252 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 306.45 [chn_per] => 12.11 [ttl_trd_qty] => 9746626 [volume] => 363374 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 308.45 [chn_per] => 12.84 [ttl_trd_qty] => 10704211 [volume] => 957585 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 308.45 [chn_per] => 12.84 [ttl_trd_qty] => 10704211 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 303.35 [chn_per] => 10.97 [ttl_trd_qty] => 11929240 [volume] => 1225029 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 305.15 [chn_per] => 11.63 [ttl_trd_qty] => 12966552 [volume] => 1037312 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 279 [high_price] => 316.85 [low_price] => 279 [close_price] => 311 [chn_per] => 13.77 [ttl_trd_qty] => 13880012 [volume] => 913460 ) ) [SILINV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 417 [high_price] => 422.95 [low_price] => 419.75 [close_price] => 422.95 [chn_per] => 0.18 [ttl_trd_qty] => 735 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 419.75 [high_price] => 425 [low_price] => 419.75 [close_price] => 425 [chn_per] => 1.25 [ttl_trd_qty] => 22 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 419.75 [high_price] => 425 [low_price] => 419.75 [close_price] => 425 [chn_per] => 1.25 [ttl_trd_qty] => 22 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 419.75 [chn_per] => 0 [ttl_trd_qty] => 36 [volume] => 14 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 426.95 [chn_per] => 1.72 [ttl_trd_qty] => 97 [volume] => 61 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 426.95 [chn_per] => 1.72 [ttl_trd_qty] => 97 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 426.9 [chn_per] => 1.7 [ttl_trd_qty] => 99 [volume] => 2 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 426.9 [chn_per] => 1.7 [ttl_trd_qty] => 99 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 426.9 [chn_per] => 1.7 [ttl_trd_qty] => 99 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 426.45 [chn_per] => 1.6 [ttl_trd_qty] => 130 [volume] => 31 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 426.45 [chn_per] => 1.6 [ttl_trd_qty] => 130 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 426.45 [chn_per] => 1.6 [ttl_trd_qty] => 130 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 426.5 [chn_per] => 1.61 [ttl_trd_qty] => 181 [volume] => 51 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 426.5 [chn_per] => 1.61 [ttl_trd_qty] => 181 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 421.25 [chn_per] => 1.61 [ttl_trd_qty] => 181 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 421.25 [chn_per] => 0.36 [ttl_trd_qty] => 206 [volume] => 25 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 421.25 [chn_per] => 0.36 [ttl_trd_qty] => 206 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 421.25 [chn_per] => 0.36 [ttl_trd_qty] => 258 [volume] => 52 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 421.25 [chn_per] => 0.36 [ttl_trd_qty] => 258 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 421.25 [chn_per] => 0.36 [ttl_trd_qty] => 258 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 421.6 [chn_per] => 0.36 [ttl_trd_qty] => 258 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 421.6 [chn_per] => 0.44 [ttl_trd_qty] => 269 [volume] => 11 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 421.3 [chn_per] => 0.37 [ttl_trd_qty] => 329 [volume] => 60 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 421.3 [chn_per] => 0.37 [ttl_trd_qty] => 329 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 425.65 [chn_per] => 1.41 [ttl_trd_qty] => 380 [volume] => 51 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 419.75 [high_price] => 427.8 [low_price] => 419.75 [close_price] => 425.65 [chn_per] => 1.41 [ttl_trd_qty] => 456 [volume] => 76 ) ) [SILVER360] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 216.5 [close_price] => 217.98 [chn_per] => -0.27 [ttl_trd_qty] => 138 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 216.5 [close_price] => 217.81 [chn_per] => -0.34 [ttl_trd_qty] => 1154 [volume] => 1016 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 216.5 [close_price] => 217.81 [chn_per] => -0.34 [ttl_trd_qty] => 1154 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 216.5 [close_price] => 217.73 [chn_per] => -0.38 [ttl_trd_qty] => 1790 [volume] => 636 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 216.5 [close_price] => 216.64 [chn_per] => -0.88 [ttl_trd_qty] => 2837 [volume] => 1047 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 216.5 [close_price] => 217.12 [chn_per] => -0.66 [ttl_trd_qty] => 3002 [volume] => 165 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 216.5 [close_price] => 217.12 [chn_per] => -0.66 [ttl_trd_qty] => 3002 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 216.1 [close_price] => 216.69 [chn_per] => -0.86 [ttl_trd_qty] => 4404 [volume] => 1402 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 216.1 [close_price] => 216.69 [chn_per] => -0.86 [ttl_trd_qty] => 4404 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 216.1 [close_price] => 216.47 [chn_per] => -0.96 [ttl_trd_qty] => 6101 [volume] => 1697 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 216.1 [close_price] => 216.25 [chn_per] => -1.06 [ttl_trd_qty] => 6128 [volume] => 27 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 216.1 [close_price] => 216.25 [chn_per] => -1.06 [ttl_trd_qty] => 6128 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 216.11 [chn_per] => -1.12 [ttl_trd_qty] => 8609 [volume] => 2481 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 215.87 [chn_per] => -1.23 [ttl_trd_qty] => 8731 [volume] => 122 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 216.27 [chn_per] => -1.05 [ttl_trd_qty] => 8734 [volume] => 3 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 216.27 [chn_per] => -1.05 [ttl_trd_qty] => 8734 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 216.15 [chn_per] => -1.1 [ttl_trd_qty] => 9044 [volume] => 310 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 216.86 [chn_per] => -0.78 [ttl_trd_qty] => 9078 [volume] => 34 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 216.86 [chn_per] => -0.78 [ttl_trd_qty] => 9337 [volume] => 259 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 217.29 [chn_per] => -0.58 [ttl_trd_qty] => 9492 [volume] => 155 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 217.3 [chn_per] => -0.58 [ttl_trd_qty] => 9825 [volume] => 333 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 217.3 [chn_per] => -0.58 [ttl_trd_qty] => 9825 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 217.1 [chn_per] => -0.67 [ttl_trd_qty] => 10580 [volume] => 755 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 217.1 [chn_per] => -0.67 [ttl_trd_qty] => 10584 [volume] => 4 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 217.81 [chn_per] => -0.34 [ttl_trd_qty] => 11694 [volume] => 1110 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 216.5 [high_price] => 218.56 [low_price] => 215.75 [close_price] => 218.4 [chn_per] => -0.07 [ttl_trd_qty] => 13497 [volume] => 1803 ) ) [SILVERADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 212.94 [high_price] => 212.96 [low_price] => 212.51 [close_price] => 212.84 [chn_per] => -0.77 [ttl_trd_qty] => 468 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 212.51 [close_price] => 213.42 [chn_per] => -0.5 [ttl_trd_qty] => 14316 [volume] => 13848 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 212.51 [close_price] => 213.42 [chn_per] => -0.5 [ttl_trd_qty] => 14316 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 212.44 [close_price] => 212.77 [chn_per] => -0.81 [ttl_trd_qty] => 29843 [volume] => 15527 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 211.9 [close_price] => 211.91 [chn_per] => -1.21 [ttl_trd_qty] => 36095 [volume] => 6252 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 211.9 [close_price] => 212.32 [chn_per] => -1.02 [ttl_trd_qty] => 58654 [volume] => 22559 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 211.9 [close_price] => 212.32 [chn_per] => -1.02 [ttl_trd_qty] => 58654 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 211.3 [close_price] => 211.3 [chn_per] => -1.49 [ttl_trd_qty] => 82053 [volume] => 23399 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 211.3 [close_price] => 211.3 [chn_per] => -1.49 [ttl_trd_qty] => 82053 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 211.3 [close_price] => 211.81 [chn_per] => -1.25 [ttl_trd_qty] => 91928 [volume] => 9875 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 211.3 [close_price] => 211.48 [chn_per] => -1.41 [ttl_trd_qty] => 100182 [volume] => 8254 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 211.3 [close_price] => 211.48 [chn_per] => -1.41 [ttl_trd_qty] => 100182 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 211.49 [chn_per] => -1.4 [ttl_trd_qty] => 122768 [volume] => 22586 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 211.43 [chn_per] => -1.43 [ttl_trd_qty] => 125077 [volume] => 2309 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 211.16 [chn_per] => -1.56 [ttl_trd_qty] => 127194 [volume] => 2117 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 211.16 [chn_per] => -1.56 [ttl_trd_qty] => 127194 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 211.8 [chn_per] => -1.26 [ttl_trd_qty] => 144954 [volume] => 17760 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 212.27 [chn_per] => -1.04 [ttl_trd_qty] => 152375 [volume] => 7421 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 212.39 [chn_per] => -0.98 [ttl_trd_qty] => 160061 [volume] => 7686 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 212.64 [chn_per] => -0.87 [ttl_trd_qty] => 205651 [volume] => 45590 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 212.63 [chn_per] => -0.87 [ttl_trd_qty] => 220665 [volume] => 15014 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 212.63 [chn_per] => -0.87 [ttl_trd_qty] => 220665 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 212.46 [chn_per] => -0.95 [ttl_trd_qty] => 258547 [volume] => 37882 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 212.56 [chn_per] => -0.9 [ttl_trd_qty] => 267211 [volume] => 8664 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 212.94 [high_price] => 213.47 [low_price] => 210.81 [close_price] => 212.93 [chn_per] => -0.73 [ttl_trd_qty] => 297702 [volume] => 30491 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 212.94 [high_price] => 213.49 [low_price] => 210.81 [close_price] => 213.05 [chn_per] => -0.68 [ttl_trd_qty] => 348419 [volume] => 50717 ) ) [SILVERAG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 214.98 [high_price] => 215.55 [low_price] => 214.68 [close_price] => 215.04 [chn_per] => -0.72 [ttl_trd_qty] => 3020 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 214.98 [high_price] => 215.55 [low_price] => 214.68 [close_price] => 215.04 [chn_per] => -0.72 [ttl_trd_qty] => 3020 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 214.68 [close_price] => 215.03 [chn_per] => -0.72 [ttl_trd_qty] => 18446 [volume] => 15426 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 214.68 [close_price] => 215.06 [chn_per] => -0.71 [ttl_trd_qty] => 20729 [volume] => 2283 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 214.1 [close_price] => 214.1 [chn_per] => -1.15 [ttl_trd_qty] => 24129 [volume] => 3400 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 214.1 [close_price] => 214.49 [chn_per] => -0.97 [ttl_trd_qty] => 29122 [volume] => 4993 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 214.1 [close_price] => 214.49 [chn_per] => -0.97 [ttl_trd_qty] => 29122 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 213.66 [close_price] => 213.5 [chn_per] => -1.43 [ttl_trd_qty] => 49904 [volume] => 20782 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 213.47 [close_price] => 214.29 [chn_per] => -1.06 [ttl_trd_qty] => 51991 [volume] => 2087 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 213.47 [close_price] => 214.29 [chn_per] => -1.06 [ttl_trd_qty] => 51991 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 213.47 [close_price] => 213.69 [chn_per] => -1.34 [ttl_trd_qty] => 85972 [volume] => 33981 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 213.01 [close_price] => 213.68 [chn_per] => -1.34 [ttl_trd_qty] => 90445 [volume] => 4473 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 213.58 [chn_per] => -1.39 [ttl_trd_qty] => 93105 [volume] => 2660 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 213.55 [chn_per] => -1.4 [ttl_trd_qty] => 95413 [volume] => 2308 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 213.55 [chn_per] => -1.4 [ttl_trd_qty] => 95413 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 213.61 [chn_per] => -1.38 [ttl_trd_qty] => 97862 [volume] => 2449 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 214 [chn_per] => -1.2 [ttl_trd_qty] => 99743 [volume] => 1881 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 214.56 [chn_per] => -0.94 [ttl_trd_qty] => 100366 [volume] => 623 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 214.6 [chn_per] => -0.92 [ttl_trd_qty] => 101282 [volume] => 916 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 214.83 [chn_per] => -0.81 [ttl_trd_qty] => 106578 [volume] => 5296 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 214.83 [chn_per] => -0.81 [ttl_trd_qty] => 106578 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 214.72 [chn_per] => -0.86 [ttl_trd_qty] => 112413 [volume] => 5835 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 214.75 [chn_per] => -0.85 [ttl_trd_qty] => 121402 [volume] => 8989 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 214.66 [chn_per] => -0.89 [ttl_trd_qty] => 126784 [volume] => 5382 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 215.12 [chn_per] => -0.68 [ttl_trd_qty] => 141748 [volume] => 14964 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 214.98 [high_price] => 215.68 [low_price] => 212.93 [close_price] => 215.3 [chn_per] => -0.6 [ttl_trd_qty] => 150282 [volume] => 8534 ) ) [SILVERBEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 210 [close_price] => 211.37 [chn_per] => -0.68 [ttl_trd_qty] => 318058 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 210 [close_price] => 211.88 [chn_per] => -0.44 [ttl_trd_qty] => 2548604 [volume] => 2230546 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 210 [close_price] => 211.3 [chn_per] => -0.71 [ttl_trd_qty] => 4015808 [volume] => 1467204 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 210 [close_price] => 211.3 [chn_per] => -0.71 [ttl_trd_qty] => 4015808 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 210 [close_price] => 210.45 [chn_per] => -1.11 [ttl_trd_qty] => 6416890 [volume] => 2401082 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 210 [close_price] => 210.45 [chn_per] => -1.11 [ttl_trd_qty] => 6416890 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 210 [close_price] => 210.77 [chn_per] => -0.96 [ttl_trd_qty] => 7944528 [volume] => 1527638 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.7 [close_price] => 209.83 [chn_per] => -1.4 [ttl_trd_qty] => 10341895 [volume] => 2397367 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.7 [close_price] => 210.51 [chn_per] => -1.09 [ttl_trd_qty] => 10987165 [volume] => 645270 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.7 [close_price] => 210.29 [chn_per] => -1.19 [ttl_trd_qty] => 11670761 [volume] => 683596 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.7 [close_price] => 210.07 [chn_per] => -1.29 [ttl_trd_qty] => 12431703 [volume] => 760942 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.41 [close_price] => 210.02 [chn_per] => -1.32 [ttl_trd_qty] => 12774593 [volume] => 342890 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 209.98 [chn_per] => -1.33 [ttl_trd_qty] => 13495636 [volume] => 721043 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 209.9 [chn_per] => -1.37 [ttl_trd_qty] => 14128417 [volume] => 632781 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 209.77 [chn_per] => -1.43 [ttl_trd_qty] => 14498907 [volume] => 370490 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 209.77 [chn_per] => -1.43 [ttl_trd_qty] => 14498907 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 210.36 [chn_per] => -1.16 [ttl_trd_qty] => 15298865 [volume] => 799958 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 210.73 [chn_per] => -0.98 [ttl_trd_qty] => 16335290 [volume] => 1036425 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 210.89 [chn_per] => -0.91 [ttl_trd_qty] => 16823673 [volume] => 488383 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 211.11 [chn_per] => -0.8 [ttl_trd_qty] => 17852490 [volume] => 1028817 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 211.2 [chn_per] => -0.76 [ttl_trd_qty] => 19239679 [volume] => 1387189 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 210.95 [chn_per] => -0.88 [ttl_trd_qty] => 19677295 [volume] => 437616 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 211.01 [chn_per] => -0.85 [ttl_trd_qty] => 20967154 [volume] => 1289859 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 210.95 [chn_per] => -0.88 [ttl_trd_qty] => 21580250 [volume] => 613096 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 211.34 [chn_per] => -0.7 [ttl_trd_qty] => 24210385 [volume] => 2630135 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 212.5 [high_price] => 212.5 [low_price] => 209.3 [close_price] => 211.5 [chn_per] => -0.62 [ttl_trd_qty] => 26182614 [volume] => 1972229 ) ) [SILVERBETA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 213.23 [chn_per] => -0.84 [ttl_trd_qty] => 628 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 213.94 [chn_per] => -0.51 [ttl_trd_qty] => 9455 [volume] => 8827 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 213.32 [chn_per] => -0.8 [ttl_trd_qty] => 27278 [volume] => 17823 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 213.32 [chn_per] => -0.8 [ttl_trd_qty] => 27278 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 212.35 [chn_per] => -1.25 [ttl_trd_qty] => 42435 [volume] => 15157 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 212.35 [chn_per] => -1.25 [ttl_trd_qty] => 42435 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 212.74 [chn_per] => -1.06 [ttl_trd_qty] => 94029 [volume] => 51594 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 211.77 [chn_per] => -1.52 [ttl_trd_qty] => 123117 [volume] => 29088 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 212.47 [chn_per] => -1.19 [ttl_trd_qty] => 127407 [volume] => 4290 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 212.05 [chn_per] => -1.39 [ttl_trd_qty] => 137767 [volume] => 10360 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 211.98 [chn_per] => -1.42 [ttl_trd_qty] => 140647 [volume] => 2880 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 212.1 [chn_per] => -1.36 [ttl_trd_qty] => 148629 [volume] => 7982 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 211.75 [chn_per] => -1.53 [ttl_trd_qty] => 155022 [volume] => 6393 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 211.82 [chn_per] => -1.49 [ttl_trd_qty] => 159811 [volume] => 4789 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 211.77 [chn_per] => -1.52 [ttl_trd_qty] => 164780 [volume] => 4969 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 211.77 [chn_per] => -1.52 [ttl_trd_qty] => 164780 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 212.29 [chn_per] => -1.27 [ttl_trd_qty] => 170692 [volume] => 5912 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 212.69 [chn_per] => -1.09 [ttl_trd_qty] => 172939 [volume] => 2247 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 212.85 [chn_per] => -1.01 [ttl_trd_qty] => 176281 [volume] => 3342 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 213.1 [chn_per] => -0.9 [ttl_trd_qty] => 183560 [volume] => 7279 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 212.97 [chn_per] => -0.96 [ttl_trd_qty] => 189324 [volume] => 5764 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 212.86 [chn_per] => -1.01 [ttl_trd_qty] => 189759 [volume] => 435 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 213.02 [chn_per] => -0.93 [ttl_trd_qty] => 203757 [volume] => 13998 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 213 [chn_per] => -0.94 [ttl_trd_qty] => 210911 [volume] => 7154 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 213.35 [chn_per] => -0.78 [ttl_trd_qty] => 223950 [volume] => 13039 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 211.11 [high_price] => 214.5 [low_price] => 211.11 [close_price] => 214 [chn_per] => -0.48 [ttl_trd_qty] => 377394 [volume] => 153444 ) ) [SILVERBND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 219.63 [high_price] => 219.63 [low_price] => 219.63 [close_price] => 219.63 [chn_per] => -1.48 [ttl_trd_qty] => 1 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 222.26 [chn_per] => -0.31 [ttl_trd_qty] => 563 [volume] => 562 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.61 [chn_per] => -0.6 [ttl_trd_qty] => 1943 [volume] => 1380 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.6 [chn_per] => -0.6 [ttl_trd_qty] => 2840 [volume] => 897 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.6 [chn_per] => -0.6 [ttl_trd_qty] => 2840 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.15 [chn_per] => -0.8 [ttl_trd_qty] => 3349 [volume] => 509 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221 [chn_per] => -0.87 [ttl_trd_qty] => 4020 [volume] => 671 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221 [chn_per] => -0.87 [ttl_trd_qty] => 4020 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 220.64 [chn_per] => -1.03 [ttl_trd_qty] => 4824 [volume] => 804 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 220.64 [chn_per] => -1.03 [ttl_trd_qty] => 4824 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 220.83 [chn_per] => -0.95 [ttl_trd_qty] => 5228 [volume] => 404 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.2 [chn_per] => -0.78 [ttl_trd_qty] => 5446 [volume] => 218 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.13 [chn_per] => -0.81 [ttl_trd_qty] => 5638 [volume] => 192 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.13 [chn_per] => -0.81 [ttl_trd_qty] => 5652 [volume] => 14 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221 [chn_per] => -0.87 [ttl_trd_qty] => 5662 [volume] => 10 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221 [chn_per] => -0.87 [ttl_trd_qty] => 5662 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 220.52 [chn_per] => -1.09 [ttl_trd_qty] => 6443 [volume] => 781 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.06 [chn_per] => -0.84 [ttl_trd_qty] => 6587 [volume] => 144 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.09 [chn_per] => -0.83 [ttl_trd_qty] => 6715 [volume] => 128 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.02 [chn_per] => -0.86 [ttl_trd_qty] => 7050 [volume] => 335 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.17 [chn_per] => -0.79 [ttl_trd_qty] => 7207 [volume] => 157 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.17 [chn_per] => -0.79 [ttl_trd_qty] => 7207 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 220.68 [chn_per] => -1.01 [ttl_trd_qty] => 7449 [volume] => 242 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 220.68 [chn_per] => -1.01 [ttl_trd_qty] => 7449 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 219.63 [high_price] => 222.54 [low_price] => 219.63 [close_price] => 221.27 [chn_per] => -0.75 [ttl_trd_qty] => 7451 [volume] => 2 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 219.63 [high_price] => 222.79 [low_price] => 219.63 [close_price] => 222.78 [chn_per] => -0.07 [ttl_trd_qty] => 10434 [volume] => 2983 ) ) [SILVERCASE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.22 [close_price] => 22.41 [chn_per] => -0.58 [ttl_trd_qty] => 292516 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.22 [close_price] => 22.47 [chn_per] => -0.31 [ttl_trd_qty] => 1652205 [volume] => 1359689 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.22 [close_price] => 22.38 [chn_per] => -0.71 [ttl_trd_qty] => 2363255 [volume] => 711050 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.22 [close_price] => 22.38 [chn_per] => -0.71 [ttl_trd_qty] => 2363255 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.22 [close_price] => 22.31 [chn_per] => -1.02 [ttl_trd_qty] => 2833135 [volume] => 469880 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.22 [close_price] => 22.31 [chn_per] => -1.02 [ttl_trd_qty] => 2833135 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.22 [close_price] => 22.35 [chn_per] => -0.84 [ttl_trd_qty] => 3159897 [volume] => 326762 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.22 [close_price] => 22.26 [chn_per] => -1.24 [ttl_trd_qty] => 3815259 [volume] => 655362 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.22 [close_price] => 22.33 [chn_per] => -0.93 [ttl_trd_qty] => 3944303 [volume] => 129044 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.22 [close_price] => 22.3 [chn_per] => -1.06 [ttl_trd_qty] => 4084322 [volume] => 140019 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.22 [close_price] => 22.26 [chn_per] => -1.24 [ttl_trd_qty] => 4393281 [volume] => 308959 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.21 [close_price] => 22.28 [chn_per] => -1.15 [ttl_trd_qty] => 4563035 [volume] => 169754 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.28 [chn_per] => -1.15 [ttl_trd_qty] => 4721594 [volume] => 158559 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.27 [chn_per] => -1.2 [ttl_trd_qty] => 4813521 [volume] => 91927 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.25 [chn_per] => -1.29 [ttl_trd_qty] => 4865111 [volume] => 51590 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.25 [chn_per] => -1.29 [ttl_trd_qty] => 4865111 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.31 [chn_per] => -1.02 [ttl_trd_qty] => 5063023 [volume] => 197912 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.34 [chn_per] => -0.89 [ttl_trd_qty] => 5869780 [volume] => 806757 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.35 [chn_per] => -0.84 [ttl_trd_qty] => 6023753 [volume] => 153973 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.38 [chn_per] => -0.71 [ttl_trd_qty] => 6138866 [volume] => 115113 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.37 [chn_per] => -0.75 [ttl_trd_qty] => 6199419 [volume] => 60553 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.36 [chn_per] => -0.8 [ttl_trd_qty] => 6247454 [volume] => 48035 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.37 [chn_per] => -0.75 [ttl_trd_qty] => 6639171 [volume] => 391717 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.37 [chn_per] => -0.75 [ttl_trd_qty] => 6722875 [volume] => 83704 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.42 [chn_per] => -0.53 [ttl_trd_qty] => 7746053 [volume] => 1023178 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 23.1 [high_price] => 23.11 [low_price] => 22.2 [close_price] => 22.44 [chn_per] => -0.44 [ttl_trd_qty] => 8800435 [volume] => 1054382 ) ) [SILVERIETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 220 [high_price] => 221.98 [low_price] => 220 [close_price] => 220.68 [chn_per] => -0.71 [ttl_trd_qty] => 19434 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 220 [high_price] => 221.98 [low_price] => 220 [close_price] => 221.2 [chn_per] => -0.47 [ttl_trd_qty] => 471944 [volume] => 452510 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 220 [high_price] => 221.98 [low_price] => 220 [close_price] => 220.41 [chn_per] => -0.83 [ttl_trd_qty] => 767075 [volume] => 295131 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 220 [high_price] => 221.98 [low_price] => 220 [close_price] => 220.41 [chn_per] => -0.83 [ttl_trd_qty] => 767075 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 220 [high_price] => 221.98 [low_price] => 219.5 [close_price] => 219.53 [chn_per] => -1.22 [ttl_trd_qty] => 980669 [volume] => 213594 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 220 [high_price] => 221.98 [low_price] => 219.5 [close_price] => 219.53 [chn_per] => -1.22 [ttl_trd_qty] => 980669 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 220 [high_price] => 221.98 [low_price] => 219.5 [close_price] => 219.97 [chn_per] => -1.03 [ttl_trd_qty] => 1109060 [volume] => 128391 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.86 [close_price] => 218.92 [chn_per] => -1.5 [ttl_trd_qty] => 1301982 [volume] => 192922 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.86 [close_price] => 219.78 [chn_per] => -1.11 [ttl_trd_qty] => 1339725 [volume] => 37743 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.86 [close_price] => 219.41 [chn_per] => -1.28 [ttl_trd_qty] => 1489623 [volume] => 149898 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.86 [close_price] => 219.13 [chn_per] => -1.4 [ttl_trd_qty] => 1544635 [volume] => 55012 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.5 [close_price] => 219.21 [chn_per] => -1.37 [ttl_trd_qty] => 1617923 [volume] => 73288 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 219.18 [chn_per] => -1.38 [ttl_trd_qty] => 1765978 [volume] => 148055 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 219.19 [chn_per] => -1.38 [ttl_trd_qty] => 1849047 [volume] => 83069 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 219 [chn_per] => -1.46 [ttl_trd_qty] => 1880459 [volume] => 31412 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 219 [chn_per] => -1.46 [ttl_trd_qty] => 1880459 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 219.6 [chn_per] => -1.19 [ttl_trd_qty] => 1985172 [volume] => 104713 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 219.91 [chn_per] => -1.05 [ttl_trd_qty] => 2055924 [volume] => 70752 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 220.1 [chn_per] => -0.97 [ttl_trd_qty] => 2093929 [volume] => 38005 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 220.43 [chn_per] => -0.82 [ttl_trd_qty] => 2497239 [volume] => 403310 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 220.5 [chn_per] => -0.79 [ttl_trd_qty] => 2576265 [volume] => 79026 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 220.22 [chn_per] => -0.91 [ttl_trd_qty] => 2596368 [volume] => 20103 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 220.34 [chn_per] => -0.86 [ttl_trd_qty] => 2701057 [volume] => 104689 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 220.35 [chn_per] => -0.85 [ttl_trd_qty] => 2713734 [volume] => 12677 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 220.59 [chn_per] => -0.75 [ttl_trd_qty] => 2829545 [volume] => 115811 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 220 [high_price] => 221.98 [low_price] => 218.4 [close_price] => 221.15 [chn_per] => -0.49 [ttl_trd_qty] => 2946630 [volume] => 117085 ) ) [SILVERTUC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 185 [high_price] => 187.9 [low_price] => 185 [close_price] => 186.65 [chn_per] => 0.61 [ttl_trd_qty] => 4390 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 185 [high_price] => 187.9 [low_price] => 182.44 [close_price] => 184.31 [chn_per] => -0.65 [ttl_trd_qty] => 21627 [volume] => 17237 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 185 [high_price] => 187.9 [low_price] => 182.44 [close_price] => 184.3 [chn_per] => -0.65 [ttl_trd_qty] => 46296 [volume] => 24669 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 185 [high_price] => 187.9 [low_price] => 182.44 [close_price] => 183.71 [chn_per] => -0.97 [ttl_trd_qty] => 77945 [volume] => 31649 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 185 [high_price] => 187.9 [low_price] => 182.44 [close_price] => 183.71 [chn_per] => -0.97 [ttl_trd_qty] => 77945 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 185 [high_price] => 187.9 [low_price] => 181 [close_price] => 182.94 [chn_per] => -1.39 [ttl_trd_qty] => 139985 [volume] => 62040 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 185 [high_price] => 187.9 [low_price] => 181 [close_price] => 182.14 [chn_per] => -1.82 [ttl_trd_qty] => 157576 [volume] => 17591 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 185 [high_price] => 187.9 [low_price] => 181 [close_price] => 182.14 [chn_per] => -1.82 [ttl_trd_qty] => 157576 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 185 [high_price] => 187.9 [low_price] => 181 [close_price] => 183.55 [chn_per] => -1.06 [ttl_trd_qty] => 166258 [volume] => 8682 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 185 [high_price] => 187.9 [low_price] => 181 [close_price] => 183.55 [chn_per] => -1.06 [ttl_trd_qty] => 166258 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 185 [high_price] => 187.9 [low_price] => 181 [close_price] => 181.99 [chn_per] => -1.9 [ttl_trd_qty] => 177922 [volume] => 11664 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 185 [high_price] => 187.9 [low_price] => 180.75 [close_price] => 181.58 [chn_per] => -2.12 [ttl_trd_qty] => 187773 [volume] => 9851 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 185 [high_price] => 187.9 [low_price] => 180.75 [close_price] => 181.7 [chn_per] => -2.05 [ttl_trd_qty] => 190630 [volume] => 2857 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 185 [high_price] => 187.9 [low_price] => 180.75 [close_price] => 181.2 [chn_per] => -2.32 [ttl_trd_qty] => 193153 [volume] => 2523 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 185 [high_price] => 187.9 [low_price] => 180.75 [close_price] => 180.75 [chn_per] => -2.57 [ttl_trd_qty] => 195513 [volume] => 2360 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 185 [high_price] => 187.9 [low_price] => 180.02 [close_price] => 180.29 [chn_per] => -2.81 [ttl_trd_qty] => 199974 [volume] => 4461 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 185 [high_price] => 187.9 [low_price] => 180.02 [close_price] => 180.67 [chn_per] => -2.61 [ttl_trd_qty] => 202608 [volume] => 2634 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 185 [high_price] => 187.9 [low_price] => 180.02 [close_price] => 180.31 [chn_per] => -2.8 [ttl_trd_qty] => 206608 [volume] => 4000 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 185 [high_price] => 187.9 [low_price] => 180 [close_price] => 180.45 [chn_per] => -2.73 [ttl_trd_qty] => 241088 [volume] => 34480 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 185 [high_price] => 187.9 [low_price] => 180 [close_price] => 180.5 [chn_per] => -2.7 [ttl_trd_qty] => 256151 [volume] => 15063 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 185 [high_price] => 187.9 [low_price] => 177.65 [close_price] => 178.9 [chn_per] => -3.56 [ttl_trd_qty] => 283349 [volume] => 27198 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 185 [high_price] => 187.9 [low_price] => 177.65 [close_price] => 179.2 [chn_per] => -3.4 [ttl_trd_qty] => 285793 [volume] => 2444 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 185 [high_price] => 187.9 [low_price] => 177.65 [close_price] => 180.06 [chn_per] => -2.94 [ttl_trd_qty] => 303188 [volume] => 17395 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 185 [high_price] => 187.9 [low_price] => 177.65 [close_price] => 180.06 [chn_per] => -2.94 [ttl_trd_qty] => 303188 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 185 [high_price] => 187.9 [low_price] => 177.65 [close_price] => 179.99 [chn_per] => -2.98 [ttl_trd_qty] => 306558 [volume] => 3370 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 185 [high_price] => 187.9 [low_price] => 177.65 [close_price] => 179.97 [chn_per] => -2.99 [ttl_trd_qty] => 327008 [volume] => 20450 ) ) [SIMPLEXINF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 260.5 [chn_per] => -1.96 [ttl_trd_qty] => 1209 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 263.8 [chn_per] => -1.96 [ttl_trd_qty] => 1209 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 264 [chn_per] => -0.64 [ttl_trd_qty] => 3000 [volume] => 1791 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 264 [chn_per] => -0.34 [ttl_trd_qty] => 5007 [volume] => 2007 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 267 [chn_per] => -0.34 [ttl_trd_qty] => 5007 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 267 [chn_per] => 0.11 [ttl_trd_qty] => 12085 [volume] => 7078 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 266 [chn_per] => 0.11 [ttl_trd_qty] => 12085 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 266.3 [chn_per] => -0.21 [ttl_trd_qty] => 13572 [volume] => 1487 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 266.25 [chn_per] => 0.21 [ttl_trd_qty] => 14488 [volume] => 916 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 266.5 [chn_per] => 0.21 [ttl_trd_qty] => 14488 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 265.95 [chn_per] => 0.09 [ttl_trd_qty] => 20817 [volume] => 6329 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 265.35 [chn_per] => -0.15 [ttl_trd_qty] => 21143 [volume] => 326 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 266.95 [chn_per] => -0.15 [ttl_trd_qty] => 21143 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 266.6 [chn_per] => 0.34 [ttl_trd_qty] => 31177 [volume] => 10034 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 267.1 [chn_per] => 0.53 [ttl_trd_qty] => 31194 [volume] => 17 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 268.9 [high_price] => 268.9 [low_price] => 260.5 [close_price] => 267.1 [chn_per] => 1.22 [ttl_trd_qty] => 37229 [volume] => 6035 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 268.9 [high_price] => 269 [low_price] => 260.5 [close_price] => 266.65 [chn_per] => 0.36 [ttl_trd_qty] => 38260 [volume] => 1031 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 268.9 [high_price] => 269 [low_price] => 260.5 [close_price] => 267.05 [chn_per] => 0.51 [ttl_trd_qty] => 38609 [volume] => 349 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 268.9 [high_price] => 269 [low_price] => 260.5 [close_price] => 267.05 [chn_per] => 0.51 [ttl_trd_qty] => 38619 [volume] => 10 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 268.9 [high_price] => 269 [low_price] => 260.5 [close_price] => 267.55 [chn_per] => 0.7 [ttl_trd_qty] => 38933 [volume] => 314 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 268.9 [high_price] => 269 [low_price] => 260.5 [close_price] => 267 [chn_per] => 0.49 [ttl_trd_qty] => 39030 [volume] => 97 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 268.9 [high_price] => 269 [low_price] => 260.5 [close_price] => 267.1 [chn_per] => 0.53 [ttl_trd_qty] => 39240 [volume] => 210 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 268.9 [high_price] => 269 [low_price] => 260.5 [close_price] => 265.55 [chn_per] => -0.06 [ttl_trd_qty] => 43711 [volume] => 4471 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 268.9 [high_price] => 269 [low_price] => 260.5 [close_price] => 265.55 [chn_per] => -0.06 [ttl_trd_qty] => 43711 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 268.9 [high_price] => 269 [low_price] => 260.5 [close_price] => 266.5 [chn_per] => 0.3 [ttl_trd_qty] => 44671 [volume] => 960 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 268.9 [high_price] => 269 [low_price] => 260.5 [close_price] => 265 [chn_per] => 0.3 [ttl_trd_qty] => 44671 [volume] => 0 ) ) [SINCLAIR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 77.76 [chn_per] => 2.67 [ttl_trd_qty] => 654 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 77.76 [chn_per] => 2.67 [ttl_trd_qty] => 654 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.51 [chn_per] => 1.02 [ttl_trd_qty] => 4376 [volume] => 3722 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 77 [chn_per] => 1.66 [ttl_trd_qty] => 5172 [volume] => 796 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.42 [chn_per] => 0.9 [ttl_trd_qty] => 5724 [volume] => 552 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.81 [chn_per] => 1.41 [ttl_trd_qty] => 5725 [volume] => 1 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.81 [chn_per] => 1.41 [ttl_trd_qty] => 5725 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.41 [chn_per] => 0.88 [ttl_trd_qty] => 6050 [volume] => 325 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.76 [chn_per] => 1.35 [ttl_trd_qty] => 6051 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.76 [chn_per] => 1.35 [ttl_trd_qty] => 6051 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.21 [chn_per] => 0.62 [ttl_trd_qty] => 6278 [volume] => 227 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.51 [chn_per] => 1.02 [ttl_trd_qty] => 6407 [volume] => 129 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.51 [chn_per] => 1.02 [ttl_trd_qty] => 6407 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76 [chn_per] => 0.34 [ttl_trd_qty] => 6557 [volume] => 150 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76 [chn_per] => 0.34 [ttl_trd_qty] => 6557 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.52 [chn_per] => 1.03 [ttl_trd_qty] => 6569 [volume] => 12 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.36 [chn_per] => 0.82 [ttl_trd_qty] => 7791 [volume] => 1222 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.75 [chn_per] => 1.33 [ttl_trd_qty] => 7803 [volume] => 12 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.06 [chn_per] => 0.42 [ttl_trd_qty] => 7818 [volume] => 15 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.75 [chn_per] => 1.33 [ttl_trd_qty] => 7826 [volume] => 8 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.75 [chn_per] => 1.33 [ttl_trd_qty] => 7826 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.14 [chn_per] => 0.53 [ttl_trd_qty] => 7828 [volume] => 2 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.61 [chn_per] => 1.15 [ttl_trd_qty] => 7853 [volume] => 25 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.54 [chn_per] => 1.06 [ttl_trd_qty] => 7892 [volume] => 39 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.54 [chn_per] => 1.06 [ttl_trd_qty] => 8442 [volume] => 550 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 75.12 [high_price] => 77.76 [low_price] => 75.12 [close_price] => 76.1 [chn_per] => 0.48 [ttl_trd_qty] => 10048 [volume] => 1606 ) ) [SINDHUTRAD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24.91 [high_price] => 24.91 [low_price] => 24.9 [close_price] => 24.91 [chn_per] => 0.36 [ttl_trd_qty] => 2462 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24.91 [high_price] => 24.91 [low_price] => 24.9 [close_price] => 24.91 [chn_per] => 0.36 [ttl_trd_qty] => 2462 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24.91 [high_price] => 24.91 [low_price] => 24.82 [close_price] => 24.9 [chn_per] => 0.32 [ttl_trd_qty] => 16699 [volume] => 14237 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24.91 [high_price] => 24.91 [low_price] => 24.76 [close_price] => 24.85 [chn_per] => 0.12 [ttl_trd_qty] => 28781 [volume] => 12082 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24.91 [high_price] => 24.91 [low_price] => 24.76 [close_price] => 24.85 [chn_per] => 0.12 [ttl_trd_qty] => 28781 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24.91 [high_price] => 24.91 [low_price] => 24.76 [close_price] => 24.85 [chn_per] => 0.12 [ttl_trd_qty] => 30993 [volume] => 2212 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24.91 [high_price] => 24.91 [low_price] => 24.76 [close_price] => 24.85 [chn_per] => 0.12 [ttl_trd_qty] => 30993 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24.91 [high_price] => 24.91 [low_price] => 24.76 [close_price] => 24.88 [chn_per] => 0.24 [ttl_trd_qty] => 48917 [volume] => 17924 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24.91 [high_price] => 24.94 [low_price] => 24.76 [close_price] => 24.91 [chn_per] => 0.36 [ttl_trd_qty] => 188157 [volume] => 139240 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24.91 [high_price] => 24.94 [low_price] => 24.76 [close_price] => 24.91 [chn_per] => 0.36 [ttl_trd_qty] => 188157 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24.91 [high_price] => 24.98 [low_price] => 24.76 [close_price] => 24.88 [chn_per] => 0.24 [ttl_trd_qty] => 195119 [volume] => 6962 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24.91 [high_price] => 25.35 [low_price] => 24.76 [close_price] => 25.26 [chn_per] => 1.77 [ttl_trd_qty] => 357671 [volume] => 162552 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24.91 [high_price] => 25.35 [low_price] => 24.76 [close_price] => 25.26 [chn_per] => 1.77 [ttl_trd_qty] => 357671 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.66 [chn_per] => 3.38 [ttl_trd_qty] => 595071 [volume] => 237400 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.35 [chn_per] => 2.14 [ttl_trd_qty] => 656105 [volume] => 61034 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.41 [chn_per] => 2.38 [ttl_trd_qty] => 766973 [volume] => 110868 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.4 [chn_per] => 2.34 [ttl_trd_qty] => 779752 [volume] => 12779 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.41 [chn_per] => 2.38 [ttl_trd_qty] => 780184 [volume] => 432 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.39 [chn_per] => 2.3 [ttl_trd_qty] => 786237 [volume] => 6053 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.32 [chn_per] => 2.01 [ttl_trd_qty] => 794646 [volume] => 8409 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.35 [chn_per] => 2.14 [ttl_trd_qty] => 807551 [volume] => 12905 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.36 [chn_per] => 2.18 [ttl_trd_qty] => 808051 [volume] => 500 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.35 [chn_per] => 2.14 [ttl_trd_qty] => 833097 [volume] => 25046 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.34 [chn_per] => 2.1 [ttl_trd_qty] => 833241 [volume] => 144 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.38 [chn_per] => 2.26 [ttl_trd_qty] => 940959 [volume] => 107718 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24.91 [high_price] => 25.66 [low_price] => 24.76 [close_price] => 25.38 [chn_per] => 2.26 [ttl_trd_qty] => 940959 [volume] => 0 ) ) [SINTERCOM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 72.85 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 72.85 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 72.85 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 72.85 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 72.85 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 72.85 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 72.85 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 72.85 [chn_per] => -0.3 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 75.49 [high_price] => 75.49 [low_price] => 75.49 [close_price] => 75.49 [chn_per] => 3.31 [ttl_trd_qty] => 1 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 75.49 [high_price] => 75.49 [low_price] => 75.49 [close_price] => 75.49 [chn_per] => 3.31 [ttl_trd_qty] => 1 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 75.49 [high_price] => 75.49 [low_price] => 75.49 [close_price] => 75.49 [chn_per] => 3.31 [ttl_trd_qty] => 1 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 75.49 [high_price] => 75.49 [low_price] => 75.49 [close_price] => 75.49 [chn_per] => 3.31 [ttl_trd_qty] => 1 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 75.49 [high_price] => 75.49 [low_price] => 75.49 [close_price] => 75.49 [chn_per] => 3.31 [ttl_trd_qty] => 1 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 75.49 [high_price] => 75.49 [low_price] => 75.49 [close_price] => 75.49 [chn_per] => 3.31 [ttl_trd_qty] => 1 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 75.49 [high_price] => 75.49 [low_price] => 75.49 [close_price] => 75.49 [chn_per] => 3.31 [ttl_trd_qty] => 1 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 75.49 [high_price] => 75.49 [low_price] => 75.49 [close_price] => 75.49 [chn_per] => 3.31 [ttl_trd_qty] => 1 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 75.49 [high_price] => 75.49 [low_price] => 75.49 [close_price] => 75.49 [chn_per] => 3.31 [ttl_trd_qty] => 1 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 75.49 [high_price] => 75.49 [low_price] => 75.49 [close_price] => 75.49 [chn_per] => 3.31 [ttl_trd_qty] => 1 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 75.49 [high_price] => 75.59 [low_price] => 75.49 [close_price] => 75.59 [chn_per] => 3.45 [ttl_trd_qty] => 13 [volume] => 12 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 75.49 [high_price] => 75.59 [low_price] => 75.49 [close_price] => 75.59 [chn_per] => 3.45 [ttl_trd_qty] => 13 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 75.49 [high_price] => 75.59 [low_price] => 75.49 [close_price] => 75.59 [chn_per] => 3.45 [ttl_trd_qty] => 263 [volume] => 250 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 75.49 [high_price] => 75.59 [low_price] => 75.49 [close_price] => 75.59 [chn_per] => 3.45 [ttl_trd_qty] => 263 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 75.49 [high_price] => 75.59 [low_price] => 75.49 [close_price] => 75.59 [chn_per] => 3.45 [ttl_trd_qty] => 263 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 75.49 [high_price] => 75.59 [low_price] => 75.49 [close_price] => 75.59 [chn_per] => 3.45 [ttl_trd_qty] => 263 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 75.49 [high_price] => 75.59 [low_price] => 74.05 [close_price] => 74.95 [chn_per] => 2.57 [ttl_trd_qty] => 889 [volume] => 626 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 75.49 [high_price] => 75.59 [low_price] => 74.05 [close_price] => 74.99 [chn_per] => 2.63 [ttl_trd_qty] => 1126 [volume] => 237 ) ) [SIRCA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 403.05 [high_price] => 404.05 [low_price] => 402.6 [close_price] => 402.6 [chn_per] => 0.05 [ttl_trd_qty] => 1814 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 402.6 [close_price] => 403.95 [chn_per] => 0.39 [ttl_trd_qty] => 34527 [volume] => 32713 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 402.6 [close_price] => 404.5 [chn_per] => 0.52 [ttl_trd_qty] => 40296 [volume] => 5769 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 402.6 [close_price] => 404.5 [chn_per] => 0.52 [ttl_trd_qty] => 40296 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.7 [close_price] => 401.6 [chn_per] => -0.2 [ttl_trd_qty] => 90127 [volume] => 49831 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.7 [close_price] => 401.6 [chn_per] => -0.2 [ttl_trd_qty] => 90127 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.7 [close_price] => 400.7 [chn_per] => -0.42 [ttl_trd_qty] => 97530 [volume] => 7403 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.7 [close_price] => 401.6 [chn_per] => -0.2 [ttl_trd_qty] => 122589 [volume] => 25059 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.7 [close_price] => 401.8 [chn_per] => -0.15 [ttl_trd_qty] => 129190 [volume] => 6601 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.7 [close_price] => 402.75 [chn_per] => 0.09 [ttl_trd_qty] => 130607 [volume] => 1417 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.7 [close_price] => 401.05 [chn_per] => -0.34 [ttl_trd_qty] => 137913 [volume] => 7306 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.7 [close_price] => 401.05 [chn_per] => -0.34 [ttl_trd_qty] => 137913 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.7 [close_price] => 401.05 [chn_per] => -0.34 [ttl_trd_qty] => 138955 [volume] => 1042 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 400.9 [chn_per] => -0.37 [ttl_trd_qty] => 163264 [volume] => 24309 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 401.2 [chn_per] => -0.3 [ttl_trd_qty] => 164154 [volume] => 890 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 401.25 [chn_per] => -0.29 [ttl_trd_qty] => 164753 [volume] => 599 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 402.2 [chn_per] => -0.05 [ttl_trd_qty] => 170269 [volume] => 5516 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 401.7 [chn_per] => -0.17 [ttl_trd_qty] => 171475 [volume] => 1206 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 401.5 [chn_per] => -0.22 [ttl_trd_qty] => 183882 [volume] => 12407 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 401.5 [chn_per] => -0.22 [ttl_trd_qty] => 183882 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 402.15 [chn_per] => -0.06 [ttl_trd_qty] => 204444 [volume] => 20562 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 401.5 [chn_per] => -0.22 [ttl_trd_qty] => 204669 [volume] => 225 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 402 [chn_per] => -0.1 [ttl_trd_qty] => 210284 [volume] => 5615 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 402.05 [chn_per] => -0.09 [ttl_trd_qty] => 210960 [volume] => 676 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 401.6 [chn_per] => -0.2 [ttl_trd_qty] => 260855 [volume] => 49895 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 403.05 [high_price] => 405.7 [low_price] => 399.3 [close_price] => 401.1 [chn_per] => -0.32 [ttl_trd_qty] => 275764 [volume] => 14909 ) ) [SIS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 414.3 [high_price] => 420.2 [low_price] => 414.3 [close_price] => 419.05 [chn_per] => 1.16 [ttl_trd_qty] => 6664 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 414.3 [high_price] => 420.2 [low_price] => 414.3 [close_price] => 419.05 [chn_per] => 1.16 [ttl_trd_qty] => 6664 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 414.3 [high_price] => 421.55 [low_price] => 414.3 [close_price] => 420.4 [chn_per] => 1.48 [ttl_trd_qty] => 45488 [volume] => 38824 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 414.3 [high_price] => 421.55 [low_price] => 414.3 [close_price] => 420.4 [chn_per] => 1.48 [ttl_trd_qty] => 45488 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 414.3 [high_price] => 421.95 [low_price] => 414.3 [close_price] => 421.8 [chn_per] => 1.82 [ttl_trd_qty] => 53219 [volume] => 7731 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 414.3 [high_price] => 421.95 [low_price] => 414.3 [close_price] => 421.8 [chn_per] => 1.82 [ttl_trd_qty] => 53219 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 414.3 [high_price] => 426.55 [low_price] => 414.3 [close_price] => 425.45 [chn_per] => 2.7 [ttl_trd_qty] => 78873 [volume] => 25654 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 414.3 [high_price] => 426.55 [low_price] => 414.3 [close_price] => 425.45 [chn_per] => 2.7 [ttl_trd_qty] => 78873 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 414.3 [high_price] => 426.7 [low_price] => 414.3 [close_price] => 425.55 [chn_per] => 2.73 [ttl_trd_qty] => 87259 [volume] => 8386 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 426 [chn_per] => 2.84 [ttl_trd_qty] => 90162 [volume] => 2903 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 426 [chn_per] => 2.84 [ttl_trd_qty] => 92954 [volume] => 2792 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 426.45 [chn_per] => 2.95 [ttl_trd_qty] => 96122 [volume] => 3168 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 421.6 [chn_per] => 1.77 [ttl_trd_qty] => 101447 [volume] => 5325 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 422.6 [chn_per] => 2.02 [ttl_trd_qty] => 104746 [volume] => 3299 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 422.35 [chn_per] => 1.96 [ttl_trd_qty] => 105177 [volume] => 431 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 422.35 [chn_per] => 1.96 [ttl_trd_qty] => 105177 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 423.1 [chn_per] => 2.14 [ttl_trd_qty] => 113840 [volume] => 8663 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 423.4 [chn_per] => 2.21 [ttl_trd_qty] => 115990 [volume] => 2150 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 424.35 [chn_per] => 2.44 [ttl_trd_qty] => 120232 [volume] => 4242 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 424.95 [chn_per] => 2.58 [ttl_trd_qty] => 122929 [volume] => 2697 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 424 [chn_per] => 2.35 [ttl_trd_qty] => 125033 [volume] => 2104 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 424 [chn_per] => 2.35 [ttl_trd_qty] => 125033 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 421.7 [chn_per] => 1.8 [ttl_trd_qty] => 142218 [volume] => 17185 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 421.7 [chn_per] => 1.8 [ttl_trd_qty] => 142218 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 420.45 [chn_per] => 1.5 [ttl_trd_qty] => 144809 [volume] => 2591 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 414.3 [high_price] => 427.05 [low_price] => 414.3 [close_price] => 423.25 [chn_per] => 2.17 [ttl_trd_qty] => 161252 [volume] => 16443 ) ) [SIYSIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 635.8 [high_price] => 646.35 [low_price] => 631.4 [close_price] => 640 [chn_per] => 0.66 [ttl_trd_qty] => 32253 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 640 [high_price] => 646.95 [low_price] => 637 [close_price] => 640.95 [chn_per] => 0.44 [ttl_trd_qty] => 3224 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 640 [high_price] => 646.95 [low_price] => 637 [close_price] => 641.9 [chn_per] => 0.59 [ttl_trd_qty] => 5243 [volume] => 2019 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 640 [high_price] => 646.95 [low_price] => 637 [close_price] => 642 [chn_per] => 0.6 [ttl_trd_qty] => 7586 [volume] => 2343 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 640 [high_price] => 646.95 [low_price] => 637 [close_price] => 646.25 [chn_per] => 1.27 [ttl_trd_qty] => 10183 [volume] => 2597 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 640 [high_price] => 646.95 [low_price] => 637 [close_price] => 646.25 [chn_per] => 1.27 [ttl_trd_qty] => 10183 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 640 [high_price] => 646.95 [low_price] => 637 [close_price] => 639.05 [chn_per] => 0.14 [ttl_trd_qty] => 10723 [volume] => 540 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 640 [high_price] => 646.95 [low_price] => 637 [close_price] => 639.05 [chn_per] => 0.14 [ttl_trd_qty] => 10723 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 640 [high_price] => 651 [low_price] => 637 [close_price] => 645.1 [chn_per] => 1.09 [ttl_trd_qty] => 20501 [volume] => 9778 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 640 [high_price] => 651 [low_price] => 637 [close_price] => 645.05 [chn_per] => 1.08 [ttl_trd_qty] => 26725 [volume] => 6224 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 640 [high_price] => 651 [low_price] => 637 [close_price] => 641 [chn_per] => 0.45 [ttl_trd_qty] => 30613 [volume] => 3888 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 640 [high_price] => 651 [low_price] => 637 [close_price] => 641 [chn_per] => 0.45 [ttl_trd_qty] => 30613 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 640 [high_price] => 651 [low_price] => 637 [close_price] => 646.05 [chn_per] => 1.24 [ttl_trd_qty] => 32737 [volume] => 2124 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 640 [high_price] => 651 [low_price] => 637 [close_price] => 643.65 [chn_per] => 0.86 [ttl_trd_qty] => 35437 [volume] => 2700 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 640 [high_price] => 651 [low_price] => 637 [close_price] => 644 [chn_per] => 0.92 [ttl_trd_qty] => 35510 [volume] => 73 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 640 [high_price] => 651 [low_price] => 635.95 [close_price] => 637.25 [chn_per] => -0.14 [ttl_trd_qty] => 39104 [volume] => 3594 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 640 [high_price] => 651 [low_price] => 635.95 [close_price] => 637.25 [chn_per] => -0.14 [ttl_trd_qty] => 39104 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 640 [high_price] => 651 [low_price] => 635.95 [close_price] => 635.95 [chn_per] => -0.34 [ttl_trd_qty] => 40554 [volume] => 1450 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 640 [high_price] => 651 [low_price] => 635.95 [close_price] => 635.95 [chn_per] => -0.34 [ttl_trd_qty] => 40554 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 640 [high_price] => 651 [low_price] => 635.1 [close_price] => 637.35 [chn_per] => -0.13 [ttl_trd_qty] => 42744 [volume] => 2190 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 640 [high_price] => 651 [low_price] => 635.1 [close_price] => 637.35 [chn_per] => -0.13 [ttl_trd_qty] => 42744 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 640 [high_price] => 651 [low_price] => 635.1 [close_price] => 638.8 [chn_per] => 0.1 [ttl_trd_qty] => 43836 [volume] => 1092 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 640 [high_price] => 651 [low_price] => 632.05 [close_price] => 634.65 [chn_per] => -0.55 [ttl_trd_qty] => 46821 [volume] => 2985 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 640 [high_price] => 651 [low_price] => 632.05 [close_price] => 634.65 [chn_per] => -0.55 [ttl_trd_qty] => 46821 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 640 [high_price] => 651 [low_price] => 632.05 [close_price] => 637.65 [chn_per] => -0.08 [ttl_trd_qty] => 53434 [volume] => 6613 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 640 [high_price] => 651 [low_price] => 632.05 [close_price] => 635 [chn_per] => -0.49 [ttl_trd_qty] => 56935 [volume] => 3501 ) ) [SJS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2241.7 [high_price] => 2242 [low_price] => 2231.6 [close_price] => 2239.5 [chn_per] => 0.97 [ttl_trd_qty] => 129 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2241.7 [high_price] => 2242 [low_price] => 2231.6 [close_price] => 2239.5 [chn_per] => 0.97 [ttl_trd_qty] => 129 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2241.7 [high_price] => 2247.1 [low_price] => 2213 [close_price] => 2220.9 [chn_per] => 0.13 [ttl_trd_qty] => 6221 [volume] => 6092 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2241.7 [high_price] => 2247.1 [low_price] => 2213 [close_price] => 2220.9 [chn_per] => 0.13 [ttl_trd_qty] => 6221 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2241.7 [high_price] => 2247.1 [low_price] => 2213 [close_price] => 2220.7 [chn_per] => 0.12 [ttl_trd_qty] => 8902 [volume] => 2681 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2241.7 [high_price] => 2247.1 [low_price] => 2213 [close_price] => 2220.7 [chn_per] => 0.12 [ttl_trd_qty] => 8902 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2241.7 [high_price] => 2247.1 [low_price] => 2213 [close_price] => 2219.1 [chn_per] => 0.05 [ttl_trd_qty] => 10193 [volume] => 1291 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2241.7 [high_price] => 2247.1 [low_price] => 2213 [close_price] => 2219.1 [chn_per] => 0.05 [ttl_trd_qty] => 10193 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2213 [close_price] => 2246.6 [chn_per] => 1.29 [ttl_trd_qty] => 17229 [volume] => 7036 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2213 [close_price] => 2219.7 [chn_per] => 0.08 [ttl_trd_qty] => 20419 [volume] => 3190 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2213 [close_price] => 2221 [chn_per] => 0.14 [ttl_trd_qty] => 21271 [volume] => 852 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2213 [close_price] => 2219.8 [chn_per] => 0.08 [ttl_trd_qty] => 21561 [volume] => 290 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2213 [close_price] => 2220.4 [chn_per] => 0.11 [ttl_trd_qty] => 23276 [volume] => 1715 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2213 [close_price] => 2220.3 [chn_per] => 0.1 [ttl_trd_qty] => 23687 [volume] => 411 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2213 [close_price] => 2220.9 [chn_per] => 0.13 [ttl_trd_qty] => 23801 [volume] => 114 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2213 [close_price] => 2220.9 [chn_per] => 0.13 [ttl_trd_qty] => 23801 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2213 [close_price] => 2219.2 [chn_per] => 0.05 [ttl_trd_qty] => 24128 [volume] => 327 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2213 [close_price] => 2216.6 [chn_per] => -0.06 [ttl_trd_qty] => 25018 [volume] => 890 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2212.4 [close_price] => 2213.1 [chn_per] => -0.22 [ttl_trd_qty] => 25384 [volume] => 366 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2212.4 [close_price] => 2213.2 [chn_per] => -0.22 [ttl_trd_qty] => 25865 [volume] => 481 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2211 [close_price] => 2215.5 [chn_per] => -0.11 [ttl_trd_qty] => 26349 [volume] => 484 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2211 [close_price] => 2215.5 [chn_per] => -0.11 [ttl_trd_qty] => 26349 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2205.1 [close_price] => 2218.8 [chn_per] => 0.04 [ttl_trd_qty] => 29618 [volume] => 3269 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2205.1 [close_price] => 2218.8 [chn_per] => 0.04 [ttl_trd_qty] => 29618 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2205.1 [close_price] => 2223.8 [chn_per] => 0.26 [ttl_trd_qty] => 30711 [volume] => 1093 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2241.7 [high_price] => 2248.5 [low_price] => 2205.1 [close_price] => 2223.1 [chn_per] => 0.23 [ttl_trd_qty] => 37968 [volume] => 7257 ) ) [SJVN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 73.15 [close_price] => 73.56 [chn_per] => 0.56 [ttl_trd_qty] => 58049 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.93 [close_price] => 73.19 [chn_per] => 0.05 [ttl_trd_qty] => 236170 [volume] => 178121 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.91 [close_price] => 72.92 [chn_per] => -0.31 [ttl_trd_qty] => 440585 [volume] => 204415 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.91 [close_price] => 72.92 [chn_per] => -0.31 [ttl_trd_qty] => 440585 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 73.1 [chn_per] => -0.07 [ttl_trd_qty] => 605082 [volume] => 164497 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 73.1 [chn_per] => -0.07 [ttl_trd_qty] => 605082 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 73.01 [chn_per] => -0.19 [ttl_trd_qty] => 843471 [volume] => 238389 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 73.01 [chn_per] => -0.19 [ttl_trd_qty] => 843471 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 73.25 [chn_per] => 0.14 [ttl_trd_qty] => 942025 [volume] => 98554 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 73.25 [chn_per] => 0.14 [ttl_trd_qty] => 942025 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 73.02 [chn_per] => -0.18 [ttl_trd_qty] => 1006646 [volume] => 64621 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 72.98 [chn_per] => -0.23 [ttl_trd_qty] => 1070251 [volume] => 63605 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 73.07 [chn_per] => -0.11 [ttl_trd_qty] => 1105481 [volume] => 35230 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 72.96 [chn_per] => -0.26 [ttl_trd_qty] => 1169077 [volume] => 63596 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 72.96 [chn_per] => -0.26 [ttl_trd_qty] => 1169077 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 72.95 [chn_per] => -0.27 [ttl_trd_qty] => 1212075 [volume] => 42998 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.9 [close_price] => 72.95 [chn_per] => -0.27 [ttl_trd_qty] => 1212075 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.78 [close_price] => 72.78 [chn_per] => -0.51 [ttl_trd_qty] => 1273705 [volume] => 61630 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.7 [close_price] => 72.71 [chn_per] => -0.6 [ttl_trd_qty] => 1312723 [volume] => 39018 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.61 [close_price] => 72.64 [chn_per] => -0.7 [ttl_trd_qty] => 1369274 [volume] => 56551 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.61 [close_price] => 72.64 [chn_per] => -0.7 [ttl_trd_qty] => 1369274 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.6 [close_price] => 72.8 [chn_per] => -0.48 [ttl_trd_qty] => 1424630 [volume] => 55356 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.6 [close_price] => 72.65 [chn_per] => -0.68 [ttl_trd_qty] => 1471842 [volume] => 47212 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.6 [close_price] => 72.68 [chn_per] => -0.64 [ttl_trd_qty] => 1488050 [volume] => 16208 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.6 [close_price] => 72.69 [chn_per] => -0.63 [ttl_trd_qty] => 1677409 [volume] => 189359 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 73.15 [high_price] => 73.65 [low_price] => 72.29 [close_price] => 72.5 [chn_per] => -0.89 [ttl_trd_qty] => 1885892 [volume] => 208483 ) ) [SKFINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1678.8 [high_price] => 1698.9 [low_price] => 1678.8 [close_price] => 1698.9 [chn_per] => 1.58 [ttl_trd_qty] => 804 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1678.8 [high_price] => 1698.9 [low_price] => 1678.8 [close_price] => 1698.9 [chn_per] => 1.58 [ttl_trd_qty] => 804 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1652.4 [close_price] => 1656.2 [chn_per] => -0.97 [ttl_trd_qty] => 11393 [volume] => 10589 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1651 [close_price] => 1653.2 [chn_per] => -1.15 [ttl_trd_qty] => 14483 [volume] => 3090 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1648.9 [chn_per] => -1.41 [ttl_trd_qty] => 17951 [volume] => 3468 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1650.3 [chn_per] => -1.33 [ttl_trd_qty] => 21197 [volume] => 3246 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1650.3 [chn_per] => -1.33 [ttl_trd_qty] => 21197 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1649.7 [chn_per] => -1.36 [ttl_trd_qty] => 24138 [volume] => 2941 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1651.9 [chn_per] => -1.23 [ttl_trd_qty] => 25858 [volume] => 1720 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1651.9 [chn_per] => -1.23 [ttl_trd_qty] => 25858 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1656.3 [chn_per] => -0.97 [ttl_trd_qty] => 29350 [volume] => 3492 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1657.6 [chn_per] => -0.89 [ttl_trd_qty] => 29828 [volume] => 478 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1655 [chn_per] => -1.05 [ttl_trd_qty] => 30416 [volume] => 588 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1654.8 [chn_per] => -1.06 [ttl_trd_qty] => 31733 [volume] => 1317 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1654.8 [chn_per] => -1.06 [ttl_trd_qty] => 31733 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1656 [chn_per] => -0.99 [ttl_trd_qty] => 32362 [volume] => 629 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1658.6 [chn_per] => -0.83 [ttl_trd_qty] => 33478 [volume] => 1116 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1656.7 [chn_per] => -0.94 [ttl_trd_qty] => 34320 [volume] => 842 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1656 [chn_per] => -0.99 [ttl_trd_qty] => 35860 [volume] => 1540 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1657.7 [chn_per] => -0.88 [ttl_trd_qty] => 36425 [volume] => 565 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1657.7 [chn_per] => -0.88 [ttl_trd_qty] => 36425 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1659.5 [chn_per] => -0.78 [ttl_trd_qty] => 37954 [volume] => 1529 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1660 [chn_per] => -0.75 [ttl_trd_qty] => 38558 [volume] => 604 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1674.7 [chn_per] => 0.13 [ttl_trd_qty] => 42471 [volume] => 3913 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1665.8 [chn_per] => -0.4 [ttl_trd_qty] => 46160 [volume] => 3689 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1678.8 [high_price] => 1708.1 [low_price] => 1645.8 [close_price] => 1664.6 [chn_per] => -0.47 [ttl_trd_qty] => 51180 [volume] => 5020 ) ) [SKFINDUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2906.3 [high_price] => 2910 [low_price] => 2906.3 [close_price] => 2910 [chn_per] => 0.63 [ttl_trd_qty] => 14 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2906.3 [high_price] => 2910 [low_price] => 2906.3 [close_price] => 2910 [chn_per] => 0.63 [ttl_trd_qty] => 14 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2906.3 [close_price] => 2947.7 [chn_per] => 1.93 [ttl_trd_qty] => 5462 [volume] => 5448 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2906.3 [close_price] => 2933.5 [chn_per] => 1.44 [ttl_trd_qty] => 6667 [volume] => 1205 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2906.3 [close_price] => 2921.1 [chn_per] => 1.01 [ttl_trd_qty] => 7315 [volume] => 648 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2906.3 [close_price] => 2909.3 [chn_per] => 0.61 [ttl_trd_qty] => 7478 [volume] => 163 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2906.3 [close_price] => 2909.3 [chn_per] => 0.61 [ttl_trd_qty] => 7478 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2902.8 [close_price] => 2907.8 [chn_per] => 0.55 [ttl_trd_qty] => 8482 [volume] => 1004 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2902.8 [close_price] => 2903.1 [chn_per] => 0.39 [ttl_trd_qty] => 9079 [volume] => 597 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2902.8 [close_price] => 2903.1 [chn_per] => 0.39 [ttl_trd_qty] => 9079 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2898.8 [close_price] => 2904.2 [chn_per] => 0.43 [ttl_trd_qty] => 9567 [volume] => 488 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2898.8 [close_price] => 2902.1 [chn_per] => 0.36 [ttl_trd_qty] => 9732 [volume] => 165 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2881 [close_price] => 2891 [chn_per] => -0.03 [ttl_trd_qty] => 10747 [volume] => 1015 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2881 [close_price] => 2895.1 [chn_per] => 0.11 [ttl_trd_qty] => 11013 [volume] => 266 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2881 [close_price] => 2895.1 [chn_per] => 0.11 [ttl_trd_qty] => 11013 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2881 [close_price] => 2895.1 [chn_per] => 0.11 [ttl_trd_qty] => 11524 [volume] => 511 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2881 [close_price] => 2894.1 [chn_per] => 0.08 [ttl_trd_qty] => 11566 [volume] => 42 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2878.2 [close_price] => 2889 [chn_per] => -0.1 [ttl_trd_qty] => 11983 [volume] => 417 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2878.2 [close_price] => 2893.5 [chn_per] => 0.06 [ttl_trd_qty] => 12229 [volume] => 246 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2878.2 [close_price] => 2909.4 [chn_per] => 0.61 [ttl_trd_qty] => 12681 [volume] => 452 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2878.2 [close_price] => 2909.4 [chn_per] => 0.61 [ttl_trd_qty] => 12681 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2878.2 [close_price] => 2889.2 [chn_per] => -0.09 [ttl_trd_qty] => 13421 [volume] => 740 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2878.2 [close_price] => 2890.8 [chn_per] => -0.03 [ttl_trd_qty] => 13827 [volume] => 406 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2861.2 [close_price] => 2874.9 [chn_per] => -0.58 [ttl_trd_qty] => 14862 [volume] => 1035 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2855.8 [close_price] => 2872.3 [chn_per] => -0.67 [ttl_trd_qty] => 17449 [volume] => 2587 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2906.3 [high_price] => 2988 [low_price] => 2850 [close_price] => 2899 [chn_per] => 0.25 [ttl_trd_qty] => 21164 [volume] => 3715 ) ) [SKIPPER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 530 [high_price] => 536.2 [low_price] => 530 [close_price] => 535.1 [chn_per] => 0.46 [ttl_trd_qty] => 8817 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 530 [high_price] => 539.2 [low_price] => 530 [close_price] => 535.5 [chn_per] => 0.54 [ttl_trd_qty] => 58082 [volume] => 49265 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 530 [high_price] => 544.95 [low_price] => 530 [close_price] => 539.95 [chn_per] => 1.37 [ttl_trd_qty] => 168369 [volume] => 110287 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 530 [high_price] => 544.95 [low_price] => 530 [close_price] => 542.2 [chn_per] => 1.79 [ttl_trd_qty] => 190668 [volume] => 22299 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 530 [high_price] => 546.95 [low_price] => 530 [close_price] => 544.7 [chn_per] => 2.26 [ttl_trd_qty] => 247754 [volume] => 57086 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 530 [high_price] => 546.95 [low_price] => 530 [close_price] => 544.7 [chn_per] => 2.26 [ttl_trd_qty] => 247754 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 530 [high_price] => 546.95 [low_price] => 530 [close_price] => 541.75 [chn_per] => 1.71 [ttl_trd_qty] => 292680 [volume] => 44926 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 550.4 [chn_per] => 3.33 [ttl_trd_qty] => 356907 [volume] => 64227 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 549.45 [chn_per] => 3.15 [ttl_trd_qty] => 374902 [volume] => 17995 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 549.45 [chn_per] => 3.15 [ttl_trd_qty] => 374902 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 545.55 [chn_per] => 2.42 [ttl_trd_qty] => 389765 [volume] => 14863 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 545.8 [chn_per] => 2.47 [ttl_trd_qty] => 397090 [volume] => 7325 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 545.2 [chn_per] => 2.36 [ttl_trd_qty] => 401427 [volume] => 4337 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 546.35 [chn_per] => 2.57 [ttl_trd_qty] => 411316 [volume] => 9889 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 546.35 [chn_per] => 2.57 [ttl_trd_qty] => 411316 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 546.8 [chn_per] => 2.66 [ttl_trd_qty] => 425258 [volume] => 13942 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 549.4 [chn_per] => 3.14 [ttl_trd_qty] => 449651 [volume] => 24393 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 546.6 [chn_per] => 2.62 [ttl_trd_qty] => 479655 [volume] => 30004 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 546.6 [chn_per] => 2.62 [ttl_trd_qty] => 479655 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 546.25 [chn_per] => 2.55 [ttl_trd_qty] => 484486 [volume] => 4831 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 530 [high_price] => 550.9 [low_price] => 530 [close_price] => 546.25 [chn_per] => 2.55 [ttl_trd_qty] => 484486 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 530 [high_price] => 554 [low_price] => 530 [close_price] => 552.15 [chn_per] => 3.66 [ttl_trd_qty] => 546433 [volume] => 61947 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 530 [high_price] => 554 [low_price] => 530 [close_price] => 550.5 [chn_per] => 3.35 [ttl_trd_qty] => 576280 [volume] => 29847 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 530 [high_price] => 554 [low_price] => 530 [close_price] => 551 [chn_per] => 3.45 [ttl_trd_qty] => 581686 [volume] => 5406 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 530 [high_price] => 559.4 [low_price] => 530 [close_price] => 558.5 [chn_per] => 4.85 [ttl_trd_qty] => 720942 [volume] => 139256 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 530 [high_price] => 560 [low_price] => 530 [close_price] => 559.9 [chn_per] => 5.12 [ttl_trd_qty] => 813206 [volume] => 92264 ) ) [SKMEGGPROD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 300 [high_price] => 300 [low_price] => 297.05 [close_price] => 299.55 [chn_per] => 2.23 [ttl_trd_qty] => 16251 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 300 [high_price] => 300 [low_price] => 297.05 [close_price] => 299.55 [chn_per] => 2.23 [ttl_trd_qty] => 16251 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 300 [high_price] => 309.9 [low_price] => 290.95 [close_price] => 308 [chn_per] => 5.11 [ttl_trd_qty] => 240700 [volume] => 224449 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 300 [high_price] => 309.9 [low_price] => 290.95 [close_price] => 305.3 [chn_per] => 4.19 [ttl_trd_qty] => 295236 [volume] => 54536 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 300 [high_price] => 309.9 [low_price] => 290.95 [close_price] => 305.3 [chn_per] => 4.19 [ttl_trd_qty] => 295236 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 300 [high_price] => 309.9 [low_price] => 290.95 [close_price] => 302.9 [chn_per] => 3.37 [ttl_trd_qty] => 368608 [volume] => 73372 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 300 [high_price] => 309.9 [low_price] => 290.95 [close_price] => 302.9 [chn_per] => 3.37 [ttl_trd_qty] => 368608 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 300 [high_price] => 309.9 [low_price] => 290.95 [close_price] => 303.4 [chn_per] => 3.54 [ttl_trd_qty] => 385123 [volume] => 16515 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 300 [high_price] => 309.9 [low_price] => 290.95 [close_price] => 305.85 [chn_per] => 4.38 [ttl_trd_qty] => 423495 [volume] => 38372 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 300 [high_price] => 309.9 [low_price] => 290.95 [close_price] => 305.85 [chn_per] => 4.38 [ttl_trd_qty] => 423495 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 300 [high_price] => 309.9 [low_price] => 290.95 [close_price] => 306.6 [chn_per] => 4.63 [ttl_trd_qty] => 492790 [volume] => 69295 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 300 [high_price] => 309.9 [low_price] => 290.95 [close_price] => 304.6 [chn_per] => 3.95 [ttl_trd_qty] => 509839 [volume] => 17049 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 300 [high_price] => 309.9 [low_price] => 290.95 [close_price] => 304.6 [chn_per] => 3.95 [ttl_trd_qty] => 509839 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 300 [high_price] => 318 [low_price] => 290.95 [close_price] => 313.85 [chn_per] => 7.11 [ttl_trd_qty] => 749696 [volume] => 239857 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 300 [high_price] => 318 [low_price] => 290.95 [close_price] => 314 [chn_per] => 7.16 [ttl_trd_qty] => 797135 [volume] => 47439 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 300 [high_price] => 318 [low_price] => 290.95 [close_price] => 311 [chn_per] => 6.14 [ttl_trd_qty] => 857069 [volume] => 59934 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 300 [high_price] => 318 [low_price] => 290.95 [close_price] => 312.95 [chn_per] => 6.8 [ttl_trd_qty] => 882598 [volume] => 25529 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 300 [high_price] => 318 [low_price] => 290.95 [close_price] => 311.95 [chn_per] => 6.46 [ttl_trd_qty] => 913023 [volume] => 30425 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 300 [high_price] => 318 [low_price] => 290.95 [close_price] => 310 [chn_per] => 5.79 [ttl_trd_qty] => 953469 [volume] => 40446 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 300 [high_price] => 318 [low_price] => 290.95 [close_price] => 313.45 [chn_per] => 6.97 [ttl_trd_qty] => 980587 [volume] => 27118 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 300 [high_price] => 319.95 [low_price] => 290.95 [close_price] => 318.4 [chn_per] => 8.66 [ttl_trd_qty] => 1122123 [volume] => 141536 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 300 [high_price] => 319.95 [low_price] => 290.95 [close_price] => 311.9 [chn_per] => 6.44 [ttl_trd_qty] => 1236112 [volume] => 113989 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 300 [high_price] => 319.95 [low_price] => 290.95 [close_price] => 314.45 [chn_per] => 7.31 [ttl_trd_qty] => 1292625 [volume] => 56513 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 300 [high_price] => 319.95 [low_price] => 290.95 [close_price] => 314.35 [chn_per] => 7.28 [ttl_trd_qty] => 1299947 [volume] => 7322 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 300 [high_price] => 319.95 [low_price] => 290.95 [close_price] => 316.55 [chn_per] => 8.03 [ttl_trd_qty] => 1414127 [volume] => 114180 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 300 [high_price] => 319.95 [low_price] => 290.95 [close_price] => 316.55 [chn_per] => 8.03 [ttl_trd_qty] => 1414127 [volume] => 0 ) ) [SKYGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 533.45 [close_price] => 533.45 [chn_per] => 0.17 [ttl_trd_qty] => 16693 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 531.05 [close_price] => 534.5 [chn_per] => 0.37 [ttl_trd_qty] => 24251 [volume] => 7558 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 531.05 [close_price] => 534.95 [chn_per] => 0.45 [ttl_trd_qty] => 47916 [volume] => 23665 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 531.05 [close_price] => 532.55 [chn_per] => 0 [ttl_trd_qty] => 95299 [volume] => 47383 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 530.45 [close_price] => 532.2 [chn_per] => -0.07 [ttl_trd_qty] => 107952 [volume] => 12653 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 530.1 [close_price] => 530.7 [chn_per] => -0.35 [ttl_trd_qty] => 114289 [volume] => 6337 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 530.1 [close_price] => 530.7 [chn_per] => -0.35 [ttl_trd_qty] => 114289 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 529.45 [close_price] => 532.65 [chn_per] => 0.02 [ttl_trd_qty] => 159018 [volume] => 44729 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 529.45 [close_price] => 532.65 [chn_per] => 0.02 [ttl_trd_qty] => 159018 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 529.45 [close_price] => 530.5 [chn_per] => -0.38 [ttl_trd_qty] => 172834 [volume] => 13816 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 529.45 [close_price] => 530.5 [chn_per] => -0.38 [ttl_trd_qty] => 172834 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 528.3 [close_price] => 529.2 [chn_per] => -0.63 [ttl_trd_qty] => 180780 [volume] => 7946 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 529.15 [chn_per] => -0.64 [ttl_trd_qty] => 205967 [volume] => 25187 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 527.5 [chn_per] => -0.95 [ttl_trd_qty] => 214722 [volume] => 8755 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 532 [chn_per] => -0.1 [ttl_trd_qty] => 229699 [volume] => 14977 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 532 [chn_per] => -0.1 [ttl_trd_qty] => 229699 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 531.7 [chn_per] => -0.16 [ttl_trd_qty] => 243234 [volume] => 13535 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 531.7 [chn_per] => -0.16 [ttl_trd_qty] => 243234 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 530.1 [chn_per] => -0.46 [ttl_trd_qty] => 259850 [volume] => 16616 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 529.95 [chn_per] => -0.49 [ttl_trd_qty] => 284389 [volume] => 24539 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 530.05 [chn_per] => -0.47 [ttl_trd_qty] => 287743 [volume] => 3354 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 530.05 [chn_per] => -0.47 [ttl_trd_qty] => 287743 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 532.7 [chn_per] => 0.03 [ttl_trd_qty] => 318130 [volume] => 30387 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 532.7 [chn_per] => 0.03 [ttl_trd_qty] => 318130 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 528.7 [chn_per] => -0.72 [ttl_trd_qty] => 378352 [volume] => 60222 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 533.45 [high_price] => 538.25 [low_price] => 525.7 [close_price] => 528 [chn_per] => -0.85 [ttl_trd_qty] => 408437 [volume] => 30085 ) ) [SMALL250] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.95 [chn_per] => 1.01 [ttl_trd_qty] => 1494 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.95 [chn_per] => 1.01 [ttl_trd_qty] => 1494 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.87 [chn_per] => 0.56 [ttl_trd_qty] => 41895 [volume] => 40401 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.87 [chn_per] => 0.56 [ttl_trd_qty] => 58434 [volume] => 16539 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.85 [chn_per] => 0.45 [ttl_trd_qty] => 102100 [volume] => 43666 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.87 [chn_per] => 0.56 [ttl_trd_qty] => 163883 [volume] => 61783 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.87 [chn_per] => 0.56 [ttl_trd_qty] => 163883 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.88 [chn_per] => 0.62 [ttl_trd_qty] => 221991 [volume] => 58108 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.89 [chn_per] => 0.68 [ttl_trd_qty] => 239225 [volume] => 17234 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.89 [chn_per] => 0.68 [ttl_trd_qty] => 239225 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.87 [chn_per] => 0.56 [ttl_trd_qty] => 246110 [volume] => 6885 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.86 [chn_per] => 0.51 [ttl_trd_qty] => 247140 [volume] => 1030 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.85 [chn_per] => 0.45 [ttl_trd_qty] => 249139 [volume] => 1999 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.85 [chn_per] => 0.45 [ttl_trd_qty] => 281894 [volume] => 32755 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.85 [chn_per] => 0.45 [ttl_trd_qty] => 281894 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.84 [chn_per] => 0.39 [ttl_trd_qty] => 293606 [volume] => 11712 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.85 [chn_per] => 0.45 [ttl_trd_qty] => 316038 [volume] => 22432 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.84 [chn_per] => 0.39 [ttl_trd_qty] => 330889 [volume] => 14851 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.84 [chn_per] => 0.39 [ttl_trd_qty] => 344951 [volume] => 14062 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.85 [chn_per] => 0.45 [ttl_trd_qty] => 353337 [volume] => 8386 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.85 [chn_per] => 0.45 [ttl_trd_qty] => 353337 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.85 [chn_per] => 0.45 [ttl_trd_qty] => 372685 [volume] => 19348 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.86 [chn_per] => 0.51 [ttl_trd_qty] => 402438 [volume] => 29753 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.86 [chn_per] => 0.51 [ttl_trd_qty] => 418295 [volume] => 15857 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.86 [chn_per] => 0.51 [ttl_trd_qty] => 473351 [volume] => 55056 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 17.99 [high_price] => 17.99 [low_price] => 17.78 [close_price] => 17.8 [chn_per] => 0.17 [ttl_trd_qty] => 526125 [volume] => 52774 ) ) [SMALLADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 17.81 [high_price] => 17.85 [low_price] => 17.65 [close_price] => 17.73 [chn_per] => 0 [ttl_trd_qty] => 307885 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 17.88 [high_price] => 17.85 [low_price] => 17.65 [close_price] => 17.73 [chn_per] => 0 [ttl_trd_qty] => 307885 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.93 [chn_per] => 0.5 [ttl_trd_qty] => 874 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.93 [chn_per] => 0.5 [ttl_trd_qty] => 1425 [volume] => 551 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.93 [chn_per] => 0.5 [ttl_trd_qty] => 2097 [volume] => 672 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.9 [chn_per] => 0.34 [ttl_trd_qty] => 2450 [volume] => 353 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.9 [chn_per] => 0.34 [ttl_trd_qty] => 2450 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.95 [chn_per] => 0.62 [ttl_trd_qty] => 19984 [volume] => 17534 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.95 [chn_per] => 0.62 [ttl_trd_qty] => 30425 [volume] => 10441 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.95 [chn_per] => 0.62 [ttl_trd_qty] => 30425 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.93 [chn_per] => 0.5 [ttl_trd_qty] => 33565 [volume] => 3140 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.93 [chn_per] => 0.5 [ttl_trd_qty] => 33565 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.93 [chn_per] => 0.5 [ttl_trd_qty] => 33566 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.91 [chn_per] => 0.39 [ttl_trd_qty] => 41821 [volume] => 8255 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.91 [chn_per] => 0.39 [ttl_trd_qty] => 41821 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.9 [chn_per] => 0.34 [ttl_trd_qty] => 48199 [volume] => 6378 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.91 [chn_per] => 0.39 [ttl_trd_qty] => 71165 [volume] => 22966 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.91 [chn_per] => 0.39 [ttl_trd_qty] => 85090 [volume] => 13925 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.9 [chn_per] => 0.34 [ttl_trd_qty] => 97125 [volume] => 12035 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.91 [chn_per] => 0.39 [ttl_trd_qty] => 104026 [volume] => 6901 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.91 [chn_per] => 0.39 [ttl_trd_qty] => 104026 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.87 [close_price] => 17.92 [chn_per] => 0.45 [ttl_trd_qty] => 119699 [volume] => 15673 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.84 [close_price] => 17.92 [chn_per] => 0.45 [ttl_trd_qty] => 144909 [volume] => 25210 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.84 [close_price] => 17.93 [chn_per] => 0.5 [ttl_trd_qty] => 156511 [volume] => 11602 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 17.88 [high_price] => 17.95 [low_price] => 17.84 [close_price] => 17.93 [chn_per] => 0.5 [ttl_trd_qty] => 204427 [volume] => 47916 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 17.88 [high_price] => 17.99 [low_price] => 17.65 [close_price] => 17.65 [chn_per] => -1.07 [ttl_trd_qty] => 248738 [volume] => 44311 ) ) [SMALLCAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 46.45 [high_price] => 46.74 [low_price] => 46.45 [close_price] => 46.7 [chn_per] => 0.71 [ttl_trd_qty] => 19745 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.45 [close_price] => 46.58 [chn_per] => 0.45 [ttl_trd_qty] => 867192 [volume] => 847447 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.45 [close_price] => 46.58 [chn_per] => 0.45 [ttl_trd_qty] => 867192 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.45 [close_price] => 46.5 [chn_per] => 0.28 [ttl_trd_qty] => 904436 [volume] => 37244 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.4 [close_price] => 46.47 [chn_per] => 0.22 [ttl_trd_qty] => 972951 [volume] => 68515 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.4 [close_price] => 46.47 [chn_per] => 0.22 [ttl_trd_qty] => 972951 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.35 [close_price] => 46.39 [chn_per] => 0.04 [ttl_trd_qty] => 1092904 [volume] => 119953 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.35 [close_price] => 46.56 [chn_per] => 0.41 [ttl_trd_qty] => 1127104 [volume] => 34200 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.35 [close_price] => 46.54 [chn_per] => 0.37 [ttl_trd_qty] => 1146267 [volume] => 19163 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.35 [close_price] => 46.49 [chn_per] => 0.26 [ttl_trd_qty] => 1156969 [volume] => 10702 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.35 [close_price] => 46.46 [chn_per] => 0.19 [ttl_trd_qty] => 1182898 [volume] => 25929 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.35 [close_price] => 46.46 [chn_per] => 0.19 [ttl_trd_qty] => 1182898 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.35 [close_price] => 46.46 [chn_per] => 0.19 [ttl_trd_qty] => 1216035 [volume] => 33137 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.34 [close_price] => 46.39 [chn_per] => 0.04 [ttl_trd_qty] => 1246344 [volume] => 30309 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.32 [close_price] => 46.36 [chn_per] => -0.02 [ttl_trd_qty] => 1251701 [volume] => 5357 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.32 [close_price] => 46.36 [chn_per] => -0.02 [ttl_trd_qty] => 1251701 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.32 [close_price] => 46.35 [chn_per] => -0.04 [ttl_trd_qty] => 1273610 [volume] => 21909 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.32 [close_price] => 46.35 [chn_per] => -0.04 [ttl_trd_qty] => 1277921 [volume] => 4311 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.32 [close_price] => 46.35 [chn_per] => -0.04 [ttl_trd_qty] => 1277921 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.32 [close_price] => 46.38 [chn_per] => 0.02 [ttl_trd_qty] => 1297463 [volume] => 19542 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.32 [close_price] => 46.35 [chn_per] => -0.04 [ttl_trd_qty] => 1316069 [volume] => 18606 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.32 [close_price] => 46.35 [chn_per] => -0.04 [ttl_trd_qty] => 1317305 [volume] => 1236 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.32 [close_price] => 46.37 [chn_per] => 0 [ttl_trd_qty] => 1351459 [volume] => 34154 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.32 [close_price] => 46.41 [chn_per] => 0.09 [ttl_trd_qty] => 1360006 [volume] => 8547 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.32 [close_price] => 46.38 [chn_per] => 0.02 [ttl_trd_qty] => 1446315 [volume] => 86309 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 46.45 [high_price] => 46.77 [low_price] => 46.21 [close_price] => 46.24 [chn_per] => -0.28 [ttl_trd_qty] => 1606181 [volume] => 159866 ) ) [SMARTWORKS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 484.9 [high_price] => 489.95 [low_price] => 484.9 [close_price] => 485.05 [chn_per] => -0.23 [ttl_trd_qty] => 156 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 484.9 [high_price] => 489.95 [low_price] => 484.9 [close_price] => 485.05 [chn_per] => -0.23 [ttl_trd_qty] => 156 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 484.9 [high_price] => 494.25 [low_price] => 483.05 [close_price] => 492.95 [chn_per] => 1.4 [ttl_trd_qty] => 9391 [volume] => 9235 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 484.9 [high_price] => 498.9 [low_price] => 483.05 [close_price] => 493.05 [chn_per] => 1.42 [ttl_trd_qty] => 14744 [volume] => 5353 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 484.9 [high_price] => 498.9 [low_price] => 483.05 [close_price] => 493.05 [chn_per] => 1.42 [ttl_trd_qty] => 14744 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 503.6 [chn_per] => 3.59 [ttl_trd_qty] => 73125 [volume] => 58381 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 503.6 [chn_per] => 3.59 [ttl_trd_qty] => 73125 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 502 [chn_per] => 3.26 [ttl_trd_qty] => 78529 [volume] => 5404 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 498.4 [chn_per] => 2.52 [ttl_trd_qty] => 82340 [volume] => 3811 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 498.4 [chn_per] => 2.52 [ttl_trd_qty] => 82340 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 497.5 [chn_per] => 2.33 [ttl_trd_qty] => 83398 [volume] => 1058 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 497.5 [chn_per] => 2.33 [ttl_trd_qty] => 83432 [volume] => 34 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 497.5 [chn_per] => 2.33 [ttl_trd_qty] => 83432 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 501 [chn_per] => 3.05 [ttl_trd_qty] => 91892 [volume] => 8460 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 501 [chn_per] => 3.05 [ttl_trd_qty] => 92001 [volume] => 109 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 496.8 [chn_per] => 2.19 [ttl_trd_qty] => 94170 [volume] => 2169 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 496.3 [chn_per] => 2.09 [ttl_trd_qty] => 96236 [volume] => 2066 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 494.9 [chn_per] => 1.8 [ttl_trd_qty] => 97969 [volume] => 1733 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 494 [chn_per] => 1.61 [ttl_trd_qty] => 98020 [volume] => 51 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 492 [chn_per] => 1.2 [ttl_trd_qty] => 99668 [volume] => 1648 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 491.5 [chn_per] => 1.1 [ttl_trd_qty] => 102443 [volume] => 2775 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 493 [chn_per] => 1.41 [ttl_trd_qty] => 103956 [volume] => 1513 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 492.1 [chn_per] => 1.22 [ttl_trd_qty] => 108559 [volume] => 4603 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 492.05 [chn_per] => 1.21 [ttl_trd_qty] => 108649 [volume] => 90 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 491.9 [chn_per] => 1.18 [ttl_trd_qty] => 112401 [volume] => 3752 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 484.9 [high_price] => 511.8 [low_price] => 483.05 [close_price] => 491.9 [chn_per] => 1.18 [ttl_trd_qty] => 112401 [volume] => 0 ) ) [SMCGLOBAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 70.03 [high_price] => 71.39 [low_price] => 70.03 [close_price] => 71.36 [chn_per] => 1.59 [ttl_trd_qty] => 1419 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 70.03 [high_price] => 71.5 [low_price] => 70.03 [close_price] => 71.19 [chn_per] => 1.35 [ttl_trd_qty] => 27515 [volume] => 26096 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 70.03 [high_price] => 71.5 [low_price] => 70.03 [close_price] => 70.99 [chn_per] => 1.07 [ttl_trd_qty] => 32158 [volume] => 4643 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 70.03 [high_price] => 71.5 [low_price] => 70.03 [close_price] => 70.77 [chn_per] => 0.75 [ttl_trd_qty] => 37064 [volume] => 4906 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 70.03 [high_price] => 71.5 [low_price] => 70.03 [close_price] => 70.77 [chn_per] => 0.75 [ttl_trd_qty] => 37064 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 70.03 [high_price] => 71.5 [low_price] => 70.03 [close_price] => 70.84 [chn_per] => 0.85 [ttl_trd_qty] => 46997 [volume] => 9933 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 70.03 [high_price] => 71.5 [low_price] => 70.03 [close_price] => 70.76 [chn_per] => 0.74 [ttl_trd_qty] => 51651 [volume] => 4654 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 70.03 [high_price] => 71.5 [low_price] => 70.03 [close_price] => 70.76 [chn_per] => 0.74 [ttl_trd_qty] => 51651 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 70.03 [high_price] => 71.5 [low_price] => 70.03 [close_price] => 70.79 [chn_per] => 0.78 [ttl_trd_qty] => 53722 [volume] => 2071 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 70.03 [high_price] => 71.5 [low_price] => 70.03 [close_price] => 70.79 [chn_per] => 0.78 [ttl_trd_qty] => 53722 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 71.88 [chn_per] => 2.33 [ttl_trd_qty] => 240483 [volume] => 186761 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 71.35 [chn_per] => 1.58 [ttl_trd_qty] => 244496 [volume] => 4013 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 71.23 [chn_per] => 1.41 [ttl_trd_qty] => 246647 [volume] => 2151 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 71.25 [chn_per] => 1.44 [ttl_trd_qty] => 250106 [volume] => 3459 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 71.1 [chn_per] => 1.22 [ttl_trd_qty] => 254610 [volume] => 4504 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 70.97 [chn_per] => 1.04 [ttl_trd_qty] => 255293 [volume] => 683 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 70.97 [chn_per] => 1.04 [ttl_trd_qty] => 255413 [volume] => 120 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 70.92 [chn_per] => 0.97 [ttl_trd_qty] => 257543 [volume] => 2130 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 70.91 [chn_per] => 0.95 [ttl_trd_qty] => 257845 [volume] => 302 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 70.91 [chn_per] => 0.95 [ttl_trd_qty] => 257926 [volume] => 81 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 70.98 [chn_per] => 1.05 [ttl_trd_qty] => 259483 [volume] => 1557 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 70.92 [chn_per] => 0.97 [ttl_trd_qty] => 260429 [volume] => 946 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 70.67 [chn_per] => 0.61 [ttl_trd_qty] => 267539 [volume] => 7110 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 70.67 [chn_per] => 0.61 [ttl_trd_qty] => 267539 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 70.7 [chn_per] => 0.65 [ttl_trd_qty] => 285766 [volume] => 18227 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 70.03 [high_price] => 72.15 [low_price] => 70.03 [close_price] => 70.6 [chn_per] => 0.51 [ttl_trd_qty] => 301065 [volume] => 15299 ) ) [SML100CASE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.74 [close_price] => 10.81 [chn_per] => 0.75 [ttl_trd_qty] => 10454 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.74 [close_price] => 10.81 [chn_per] => 0.75 [ttl_trd_qty] => 10454 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.74 [close_price] => 10.76 [chn_per] => 0.28 [ttl_trd_qty] => 454879 [volume] => 444425 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.74 [close_price] => 10.76 [chn_per] => 0.28 [ttl_trd_qty] => 703344 [volume] => 248465 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.74 [close_price] => 10.76 [chn_per] => 0.28 [ttl_trd_qty] => 703344 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.73 [close_price] => 10.76 [chn_per] => 0.28 [ttl_trd_qty] => 876515 [volume] => 173171 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.73 [close_price] => 10.76 [chn_per] => 0.28 [ttl_trd_qty] => 876515 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.73 [close_price] => 10.74 [chn_per] => 0.09 [ttl_trd_qty] => 885191 [volume] => 8676 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.73 [close_price] => 10.77 [chn_per] => 0.37 [ttl_trd_qty] => 942491 [volume] => 57300 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.73 [close_price] => 10.77 [chn_per] => 0.37 [ttl_trd_qty] => 942491 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.73 [close_price] => 10.75 [chn_per] => 0.19 [ttl_trd_qty] => 959775 [volume] => 17284 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.73 [close_price] => 10.74 [chn_per] => 0.09 [ttl_trd_qty] => 966970 [volume] => 7195 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.73 [close_price] => 10.74 [chn_per] => 0.09 [ttl_trd_qty] => 966970 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.72 [close_price] => 10.74 [chn_per] => 0.09 [ttl_trd_qty] => 1025732 [volume] => 58762 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.72 [close_price] => 10.73 [chn_per] => 0 [ttl_trd_qty] => 1029043 [volume] => 3311 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.72 [close_price] => 10.73 [chn_per] => 0 [ttl_trd_qty] => 1039093 [volume] => 10050 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.72 [close_price] => 10.74 [chn_per] => 0.09 [ttl_trd_qty] => 1044977 [volume] => 5884 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.72 [close_price] => 10.74 [chn_per] => 0.09 [ttl_trd_qty] => 1053295 [volume] => 8318 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.7 [close_price] => 10.73 [chn_per] => 0 [ttl_trd_qty] => 1076964 [volume] => 23669 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.7 [close_price] => 10.75 [chn_per] => 0.19 [ttl_trd_qty] => 1080567 [volume] => 3603 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.7 [close_price] => 10.75 [chn_per] => 0.19 [ttl_trd_qty] => 1093530 [volume] => 12963 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.7 [close_price] => 10.75 [chn_per] => 0.19 [ttl_trd_qty] => 1093825 [volume] => 295 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.7 [close_price] => 10.74 [chn_per] => 0.09 [ttl_trd_qty] => 1270906 [volume] => 177081 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.7 [close_price] => 10.75 [chn_per] => 0.19 [ttl_trd_qty] => 1271128 [volume] => 222 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.7 [close_price] => 10.75 [chn_per] => 0.19 [ttl_trd_qty] => 1296718 [volume] => 25590 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10.95 [high_price] => 10.95 [low_price] => 10.7 [close_price] => 10.75 [chn_per] => 0.19 [ttl_trd_qty] => 1296718 [volume] => 0 ) ) [SMLMAH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4035 [high_price] => 4134.8 [low_price] => 3978 [close_price] => 4090.6 [chn_per] => 1.57 [ttl_trd_qty] => 68971 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3950 [close_price] => 4005 [chn_per] => -2.27 [ttl_trd_qty] => 12704 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3950 [close_price] => 4012 [chn_per] => -2.1 [ttl_trd_qty] => 16891 [volume] => 4187 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3950 [close_price] => 4003.1 [chn_per] => -2.32 [ttl_trd_qty] => 18318 [volume] => 1427 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3950 [close_price] => 4013 [chn_per] => -2.07 [ttl_trd_qty] => 19981 [volume] => 1663 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3950 [close_price] => 4013 [chn_per] => -2.07 [ttl_trd_qty] => 19981 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3950 [close_price] => 3985.9 [chn_per] => -2.74 [ttl_trd_qty] => 23905 [volume] => 3924 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3950 [close_price] => 3985.9 [chn_per] => -2.74 [ttl_trd_qty] => 23905 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3950 [close_price] => 3983.3 [chn_per] => -2.8 [ttl_trd_qty] => 30060 [volume] => 6155 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3950 [close_price] => 3984 [chn_per] => -2.78 [ttl_trd_qty] => 31807 [volume] => 1747 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3940 [close_price] => 3959.6 [chn_per] => -3.38 [ttl_trd_qty] => 40263 [volume] => 8456 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3940 [close_price] => 3959.6 [chn_per] => -3.38 [ttl_trd_qty] => 40263 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3922.1 [close_price] => 3922.1 [chn_per] => -4.29 [ttl_trd_qty] => 45480 [volume] => 5217 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 3921 [chn_per] => -4.32 [ttl_trd_qty] => 50783 [volume] => 5303 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 3920.4 [chn_per] => -4.33 [ttl_trd_qty] => 51338 [volume] => 555 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 4014.4 [chn_per] => -2.04 [ttl_trd_qty] => 66199 [volume] => 14861 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 4014.4 [chn_per] => -2.04 [ttl_trd_qty] => 66199 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 4034.6 [chn_per] => -1.55 [ttl_trd_qty] => 78012 [volume] => 11813 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 4034.6 [chn_per] => -1.55 [ttl_trd_qty] => 78012 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 4023.5 [chn_per] => -1.82 [ttl_trd_qty] => 84530 [volume] => 6518 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 4023.5 [chn_per] => -1.82 [ttl_trd_qty] => 84530 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 4008 [chn_per] => -2.2 [ttl_trd_qty] => 85857 [volume] => 1327 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 3982.8 [chn_per] => -2.81 [ttl_trd_qty] => 88077 [volume] => 2220 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 3982.8 [chn_per] => -2.81 [ttl_trd_qty] => 88077 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 3965.1 [chn_per] => -3.24 [ttl_trd_qty] => 95347 [volume] => 7270 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4089.9 [high_price] => 4089.9 [low_price] => 3905 [close_price] => 3960 [chn_per] => -3.37 [ttl_trd_qty] => 101737 [volume] => 6390 ) ) [SMSPHARMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 414 [high_price] => 419 [low_price] => 414 [close_price] => 418.75 [chn_per] => 1.5 [ttl_trd_qty] => 10926 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 414 [high_price] => 426 [low_price] => 414 [close_price] => 423.95 [chn_per] => 2.76 [ttl_trd_qty] => 213560 [volume] => 202634 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 414 [high_price] => 437 [low_price] => 414 [close_price] => 436.3 [chn_per] => 5.76 [ttl_trd_qty] => 564444 [volume] => 350884 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 433.05 [chn_per] => 4.97 [ttl_trd_qty] => 834853 [volume] => 270409 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 433.05 [chn_per] => 4.97 [ttl_trd_qty] => 834853 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 431.6 [chn_per] => 4.62 [ttl_trd_qty] => 1026743 [volume] => 191890 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 423.35 [chn_per] => 2.62 [ttl_trd_qty] => 1139677 [volume] => 112934 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 423.35 [chn_per] => 2.62 [ttl_trd_qty] => 1139677 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 425.3 [chn_per] => 3.09 [ttl_trd_qty] => 1220022 [volume] => 80345 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 425.3 [chn_per] => 3.09 [ttl_trd_qty] => 1220022 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 423.75 [chn_per] => 2.71 [ttl_trd_qty] => 1260150 [volume] => 40128 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 419.25 [chn_per] => 1.62 [ttl_trd_qty] => 1318264 [volume] => 58114 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 419.1 [chn_per] => 1.59 [ttl_trd_qty] => 1354128 [volume] => 35864 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 420.05 [chn_per] => 1.82 [ttl_trd_qty] => 1382747 [volume] => 28619 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 418 [chn_per] => 1.32 [ttl_trd_qty] => 1390156 [volume] => 7409 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 418.45 [chn_per] => 1.43 [ttl_trd_qty] => 1398688 [volume] => 8532 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 416.8 [chn_per] => 1.03 [ttl_trd_qty] => 1421524 [volume] => 22836 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 414 [high_price] => 438.3 [low_price] => 414 [close_price] => 415.85 [chn_per] => 0.8 [ttl_trd_qty] => 1436945 [volume] => 15421 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 414 [high_price] => 438.3 [low_price] => 411.85 [close_price] => 413.55 [chn_per] => 0.24 [ttl_trd_qty] => 1461297 [volume] => 24352 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 414 [high_price] => 438.3 [low_price] => 411.85 [close_price] => 413.5 [chn_per] => 0.23 [ttl_trd_qty] => 1476935 [volume] => 15638 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 414 [high_price] => 438.3 [low_price] => 411.85 [close_price] => 413.05 [chn_per] => 0.12 [ttl_trd_qty] => 1485969 [volume] => 9034 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 414 [high_price] => 438.3 [low_price] => 411.85 [close_price] => 412.15 [chn_per] => -0.1 [ttl_trd_qty] => 1490053 [volume] => 4084 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 414 [high_price] => 438.3 [low_price] => 411.85 [close_price] => 414.35 [chn_per] => 0.44 [ttl_trd_qty] => 1511924 [volume] => 21871 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 414 [high_price] => 438.3 [low_price] => 411.85 [close_price] => 414.35 [chn_per] => 0.44 [ttl_trd_qty] => 1511924 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 414 [high_price] => 438.3 [low_price] => 409 [close_price] => 409.8 [chn_per] => -0.67 [ttl_trd_qty] => 1576351 [volume] => 64427 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 414 [high_price] => 438.3 [low_price] => 405.25 [close_price] => 410.5 [chn_per] => -0.5 [ttl_trd_qty] => 1654258 [volume] => 77907 ) ) [SNOWMAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 37.3 [high_price] => 37.3 [low_price] => 37.3 [close_price] => 37.3 [chn_per] => 1.06 [ttl_trd_qty] => 202 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 37.3 [high_price] => 37.3 [low_price] => 36.91 [close_price] => 36.91 [chn_per] => 0 [ttl_trd_qty] => 605 [volume] => 403 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.54 [chn_per] => 1.71 [ttl_trd_qty] => 8061 [volume] => 7456 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.45 [chn_per] => 1.46 [ttl_trd_qty] => 12196 [volume] => 4135 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.41 [chn_per] => 1.35 [ttl_trd_qty] => 16189 [volume] => 3993 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.54 [chn_per] => 1.71 [ttl_trd_qty] => 17507 [volume] => 1318 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.54 [chn_per] => 1.71 [ttl_trd_qty] => 17507 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.6 [chn_per] => 1.87 [ttl_trd_qty] => 27827 [volume] => 10320 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.6 [chn_per] => 1.87 [ttl_trd_qty] => 27827 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.38 [chn_per] => 1.27 [ttl_trd_qty] => 29667 [volume] => 1840 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.38 [chn_per] => 1.27 [ttl_trd_qty] => 29667 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.28 [chn_per] => 1 [ttl_trd_qty] => 31507 [volume] => 1840 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.48 [chn_per] => 1.54 [ttl_trd_qty] => 34836 [volume] => 3329 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.22 [chn_per] => 0.84 [ttl_trd_qty] => 37539 [volume] => 2703 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.16 [chn_per] => 0.68 [ttl_trd_qty] => 37672 [volume] => 133 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.16 [chn_per] => 0.68 [ttl_trd_qty] => 37672 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.26 [chn_per] => 0.95 [ttl_trd_qty] => 46575 [volume] => 8903 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.26 [chn_per] => 0.95 [ttl_trd_qty] => 46575 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.26 [chn_per] => 0.95 [ttl_trd_qty] => 46575 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.44 [chn_per] => 1.44 [ttl_trd_qty] => 50870 [volume] => 4295 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.3 [chn_per] => 1.06 [ttl_trd_qty] => 51261 [volume] => 391 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.3 [chn_per] => 1.06 [ttl_trd_qty] => 51261 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.21 [chn_per] => 0.81 [ttl_trd_qty] => 55706 [volume] => 4445 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.21 [chn_per] => 0.81 [ttl_trd_qty] => 55706 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.08 [chn_per] => 0.46 [ttl_trd_qty] => 67968 [volume] => 12262 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 37.3 [high_price] => 37.64 [low_price] => 36.91 [close_price] => 37.25 [chn_per] => 0.92 [ttl_trd_qty] => 94208 [volume] => 26240 ) ) [SNXT30BEES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 41.75 [high_price] => 41.87 [low_price] => 41.4 [close_price] => 41.71 [chn_per] => 0.17 [ttl_trd_qty] => 2601 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 41.75 [high_price] => 41.87 [low_price] => 41.4 [close_price] => 41.71 [chn_per] => 0.17 [ttl_trd_qty] => 2601 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 41.75 [high_price] => 41.8 [low_price] => 41.74 [close_price] => 41.77 [chn_per] => 0.26 [ttl_trd_qty] => 89 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 41.75 [high_price] => 41.9 [low_price] => 41.74 [close_price] => 41.9 [chn_per] => 0.58 [ttl_trd_qty] => 145 [volume] => 56 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 41.75 [high_price] => 41.9 [low_price] => 41.74 [close_price] => 41.9 [chn_per] => 0.58 [ttl_trd_qty] => 145 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.93 [chn_per] => 0.65 [ttl_trd_qty] => 450 [volume] => 305 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.93 [chn_per] => 0.65 [ttl_trd_qty] => 450 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.88 [chn_per] => 0.53 [ttl_trd_qty] => 551 [volume] => 101 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.91 [chn_per] => 0.6 [ttl_trd_qty] => 568 [volume] => 17 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.91 [chn_per] => 0.6 [ttl_trd_qty] => 568 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.88 [chn_per] => 0.53 [ttl_trd_qty] => 578 [volume] => 10 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.88 [chn_per] => 0.53 [ttl_trd_qty] => 578 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.88 [chn_per] => 0.53 [ttl_trd_qty] => 578 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.8 [chn_per] => 0.34 [ttl_trd_qty] => 1845 [volume] => 1267 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.8 [chn_per] => 0.34 [ttl_trd_qty] => 1845 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.8 [chn_per] => 0.34 [ttl_trd_qty] => 1845 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.85 [chn_per] => 0.46 [ttl_trd_qty] => 1863 [volume] => 18 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.84 [chn_per] => 0.43 [ttl_trd_qty] => 1907 [volume] => 44 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.9 [chn_per] => 0.58 [ttl_trd_qty] => 2874 [volume] => 967 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.9 [chn_per] => 0.58 [ttl_trd_qty] => 3600 [volume] => 726 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.92 [chn_per] => 0.62 [ttl_trd_qty] => 3602 [volume] => 2 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.9 [chn_per] => 0.58 [ttl_trd_qty] => 3603 [volume] => 1 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.9 [chn_per] => 0.58 [ttl_trd_qty] => 3603 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.9 [chn_per] => 0.58 [ttl_trd_qty] => 3603 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.9 [chn_per] => 0.58 [ttl_trd_qty] => 6277 [volume] => 2674 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 41.75 [high_price] => 41.93 [low_price] => 41.74 [close_price] => 41.9 [chn_per] => 0.58 [ttl_trd_qty] => 6277 [volume] => 0 ) ) [SNXT50BETA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 91.95 [high_price] => 93.5 [low_price] => 91.95 [close_price] => 92.7 [chn_per] => 0.55 [ttl_trd_qty] => 2305 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 92.99 [high_price] => 93.18 [low_price] => 92.96 [close_price] => 93.18 [chn_per] => 0.49 [ttl_trd_qty] => 89 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 92.99 [high_price] => 93.18 [low_price] => 92.96 [close_price] => 93.03 [chn_per] => 0.32 [ttl_trd_qty] => 133 [volume] => 44 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 92.99 [high_price] => 93.18 [low_price] => 92.6 [close_price] => 92.99 [chn_per] => 0.28 [ttl_trd_qty] => 168 [volume] => 35 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 92.99 [high_price] => 93.18 [low_price] => 92.19 [close_price] => 92.99 [chn_per] => 0.28 [ttl_trd_qty] => 180 [volume] => 12 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 92.99 [high_price] => 93.18 [low_price] => 92.19 [close_price] => 92.99 [chn_per] => 0.28 [ttl_trd_qty] => 180 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.19 [close_price] => 93.5 [chn_per] => 0.83 [ttl_trd_qty] => 523 [volume] => 343 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.19 [close_price] => 93.48 [chn_per] => 0.81 [ttl_trd_qty] => 540 [volume] => 17 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.19 [close_price] => 93.48 [chn_per] => 0.81 [ttl_trd_qty] => 540 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 93.39 [chn_per] => 0.71 [ttl_trd_qty] => 907 [volume] => 367 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 93.37 [chn_per] => 0.69 [ttl_trd_qty] => 913 [volume] => 6 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 93.37 [chn_per] => 0.69 [ttl_trd_qty] => 913 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 93.37 [chn_per] => 0.69 [ttl_trd_qty] => 929 [volume] => 16 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 93 [chn_per] => 0.29 [ttl_trd_qty] => 1002 [volume] => 73 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 92.94 [chn_per] => 0.23 [ttl_trd_qty] => 1052 [volume] => 50 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 92.94 [chn_per] => 0.23 [ttl_trd_qty] => 1052 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 92.94 [chn_per] => 0.23 [ttl_trd_qty] => 1052 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 92.94 [chn_per] => 0.23 [ttl_trd_qty] => 1052 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 92.94 [chn_per] => 0.23 [ttl_trd_qty] => 1052 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 93 [chn_per] => 0.29 [ttl_trd_qty] => 1064 [volume] => 12 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 93.02 [chn_per] => 0.31 [ttl_trd_qty] => 1073 [volume] => 9 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 93.02 [chn_per] => 0.31 [ttl_trd_qty] => 1152 [volume] => 79 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 93.02 [chn_per] => 0.31 [ttl_trd_qty] => 1152 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 93.02 [chn_per] => 0.31 [ttl_trd_qty] => 1152 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 93.38 [chn_per] => 0.7 [ttl_trd_qty] => 1157 [volume] => 5 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 92.99 [high_price] => 93.51 [low_price] => 92.11 [close_price] => 93.03 [chn_per] => 0.32 [ttl_trd_qty] => 1228 [volume] => 71 ) ) [SOBHA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1380 [high_price] => 1403.9 [low_price] => 1378.5 [close_price] => 1396.9 [chn_per] => 1.33 [ttl_trd_qty] => 2785 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1380 [high_price] => 1413.9 [low_price] => 1378.5 [close_price] => 1405.5 [chn_per] => 1.96 [ttl_trd_qty] => 21288 [volume] => 18503 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1380 [high_price] => 1413.9 [low_price] => 1378.5 [close_price] => 1397.1 [chn_per] => 1.35 [ttl_trd_qty] => 30227 [volume] => 8939 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1380 [high_price] => 1413.9 [low_price] => 1378.5 [close_price] => 1397.1 [chn_per] => 1.35 [ttl_trd_qty] => 30227 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1380 [high_price] => 1418.7 [low_price] => 1378.5 [close_price] => 1406.5 [chn_per] => 2.03 [ttl_trd_qty] => 47615 [volume] => 17388 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1380 [high_price] => 1418.7 [low_price] => 1378.5 [close_price] => 1406.5 [chn_per] => 2.03 [ttl_trd_qty] => 47615 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1380 [high_price] => 1418.7 [low_price] => 1378.5 [close_price] => 1411.8 [chn_per] => 2.42 [ttl_trd_qty] => 50329 [volume] => 2714 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1380 [high_price] => 1418.7 [low_price] => 1378.5 [close_price] => 1410.4 [chn_per] => 2.31 [ttl_trd_qty] => 64666 [volume] => 14337 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1380 [high_price] => 1418.7 [low_price] => 1378.5 [close_price] => 1401.1 [chn_per] => 1.64 [ttl_trd_qty] => 88766 [volume] => 24100 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1380 [high_price] => 1418.7 [low_price] => 1378.5 [close_price] => 1403.9 [chn_per] => 1.84 [ttl_trd_qty] => 91645 [volume] => 2879 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1380 [high_price] => 1421.6 [low_price] => 1378.5 [close_price] => 1417.3 [chn_per] => 2.81 [ttl_trd_qty] => 104313 [volume] => 12668 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1380 [high_price] => 1421.6 [low_price] => 1378.5 [close_price] => 1417.3 [chn_per] => 2.81 [ttl_trd_qty] => 104313 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1380 [high_price] => 1421.6 [low_price] => 1378.5 [close_price] => 1399.7 [chn_per] => 1.54 [ttl_trd_qty] => 155117 [volume] => 50804 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1380 [high_price] => 1421.6 [low_price] => 1378.5 [close_price] => 1395.1 [chn_per] => 1.2 [ttl_trd_qty] => 160111 [volume] => 4994 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1380 [high_price] => 1421.6 [low_price] => 1378.5 [close_price] => 1395 [chn_per] => 1.2 [ttl_trd_qty] => 161010 [volume] => 899 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1380 [high_price] => 1421.6 [low_price] => 1378.5 [close_price] => 1400.9 [chn_per] => 1.62 [ttl_trd_qty] => 163589 [volume] => 2579 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1380 [high_price] => 1421.6 [low_price] => 1378.5 [close_price] => 1404.1 [chn_per] => 1.86 [ttl_trd_qty] => 171437 [volume] => 7848 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1380 [high_price] => 1421.6 [low_price] => 1378.5 [close_price] => 1411 [chn_per] => 2.36 [ttl_trd_qty] => 183674 [volume] => 12237 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1380 [high_price] => 1421.6 [low_price] => 1378.5 [close_price] => 1412.1 [chn_per] => 2.44 [ttl_trd_qty] => 208594 [volume] => 24920 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1380 [high_price] => 1421.6 [low_price] => 1378.5 [close_price] => 1412.1 [chn_per] => 2.44 [ttl_trd_qty] => 208594 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1380 [high_price] => 1427.7 [low_price] => 1378.5 [close_price] => 1423.6 [chn_per] => 3.27 [ttl_trd_qty] => 232614 [volume] => 24020 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1380 [high_price] => 1440 [low_price] => 1378.5 [close_price] => 1419.5 [chn_per] => 2.97 [ttl_trd_qty] => 287303 [volume] => 54689 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1380 [high_price] => 1440 [low_price] => 1378.5 [close_price] => 1412.7 [chn_per] => 2.48 [ttl_trd_qty] => 306988 [volume] => 19685 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1380 [high_price] => 1440 [low_price] => 1378.5 [close_price] => 1407.3 [chn_per] => 2.09 [ttl_trd_qty] => 310124 [volume] => 3136 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1380 [high_price] => 1440 [low_price] => 1378.5 [close_price] => 1410.8 [chn_per] => 2.34 [ttl_trd_qty] => 328067 [volume] => 17943 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1380 [high_price] => 1440 [low_price] => 1378.5 [close_price] => 1414.7 [chn_per] => 2.63 [ttl_trd_qty] => 347863 [volume] => 19796 ) ) [SOFTTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 435.95 [high_price] => 444.65 [low_price] => 435.95 [close_price] => 444.65 [chn_per] => 2 [ttl_trd_qty] => 1035 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 435.95 [high_price] => 444.65 [low_price] => 435.95 [close_price] => 444.65 [chn_per] => 2 [ttl_trd_qty] => 1035 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 435.95 [high_price] => 444.65 [low_price] => 435.95 [close_price] => 444.65 [chn_per] => 2 [ttl_trd_qty] => 1035 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 444.65 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 449.5 [close_price] => 449.5 [chn_per] => 1.09 [ttl_trd_qty] => 28 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 449.5 [close_price] => 449.5 [chn_per] => 1.09 [ttl_trd_qty] => 28 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 449.5 [close_price] => 449.5 [chn_per] => 1.09 [ttl_trd_qty] => 28 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 449.5 [close_price] => 449.5 [chn_per] => 1.09 [ttl_trd_qty] => 28 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 449.5 [close_price] => 449.5 [chn_per] => 1.09 [ttl_trd_qty] => 28 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 449.5 [close_price] => 449.5 [chn_per] => 1.09 [ttl_trd_qty] => 28 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 449.5 [close_price] => 449.5 [chn_per] => 1.09 [ttl_trd_qty] => 28 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 449.5 [close_price] => 449.5 [chn_per] => 1.09 [ttl_trd_qty] => 28 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 449.5 [close_price] => 449.5 [chn_per] => 1.09 [ttl_trd_qty] => 28 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 436 [close_price] => 436 [chn_per] => -1.95 [ttl_trd_qty] => 53 [volume] => 25 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 436 [close_price] => 436 [chn_per] => -1.95 [ttl_trd_qty] => 53 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 436 [close_price] => 436 [chn_per] => -1.95 [ttl_trd_qty] => 53 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 435.8 [close_price] => 435.8 [chn_per] => -1.99 [ttl_trd_qty] => 68 [volume] => 15 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 435.8 [close_price] => 435.8 [chn_per] => -1.99 [ttl_trd_qty] => 68 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 435.8 [close_price] => 435.8 [chn_per] => -1.99 [ttl_trd_qty] => 68 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 435.8 [close_price] => 435.8 [chn_per] => -1.99 [ttl_trd_qty] => 68 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 435.8 [close_price] => 435.8 [chn_per] => -1.99 [ttl_trd_qty] => 78 [volume] => 10 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 435.8 [close_price] => 435.8 [chn_per] => -1.99 [ttl_trd_qty] => 78 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 435.8 [close_price] => 435.8 [chn_per] => -1.99 [ttl_trd_qty] => 78 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 435.8 [close_price] => 435.8 [chn_per] => -1.99 [ttl_trd_qty] => 78 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 435.8 [close_price] => 445 [chn_per] => 0.08 [ttl_trd_qty] => 628 [volume] => 550 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 449.5 [high_price] => 449.5 [low_price] => 435.8 [close_price] => 445 [chn_per] => 0.08 [ttl_trd_qty] => 628 [volume] => 0 ) ) [SOLARA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 571.8 [high_price] => 580.8 [low_price] => 564.1 [close_price] => 576.1 [chn_per] => 0.77 [ttl_trd_qty] => 166524 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 574.05 [close_price] => 576.4 [chn_per] => 0.12 [ttl_trd_qty] => 19460 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 573.7 [close_price] => 574.1 [chn_per] => -0.28 [ttl_trd_qty] => 25339 [volume] => 5879 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 571.8 [close_price] => 579.45 [chn_per] => 0.65 [ttl_trd_qty] => 38469 [volume] => 13130 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 571.8 [close_price] => 574.55 [chn_per] => -0.2 [ttl_trd_qty] => 43959 [volume] => 5490 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 571.8 [close_price] => 574.55 [chn_per] => -0.2 [ttl_trd_qty] => 43959 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 570.1 [close_price] => 572.85 [chn_per] => -0.5 [ttl_trd_qty] => 54074 [volume] => 10115 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 570.1 [close_price] => 572.85 [chn_per] => -0.5 [ttl_trd_qty] => 54074 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 570 [close_price] => 571.3 [chn_per] => -0.76 [ttl_trd_qty] => 60261 [volume] => 6187 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 570 [close_price] => 570.35 [chn_per] => -0.93 [ttl_trd_qty] => 65211 [volume] => 4950 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 569.25 [close_price] => 571.2 [chn_per] => -0.78 [ttl_trd_qty] => 67446 [volume] => 2235 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 569.25 [close_price] => 571.2 [chn_per] => -0.78 [ttl_trd_qty] => 67446 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566.95 [close_price] => 569.7 [chn_per] => -1.04 [ttl_trd_qty] => 78801 [volume] => 11355 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566.95 [close_price] => 568.95 [chn_per] => -1.17 [ttl_trd_qty] => 85424 [volume] => 6623 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566.95 [close_price] => 568.1 [chn_per] => -1.32 [ttl_trd_qty] => 85957 [volume] => 533 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566.5 [close_price] => 569 [chn_per] => -1.16 [ttl_trd_qty] => 92013 [volume] => 6056 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566.5 [close_price] => 569 [chn_per] => -1.16 [ttl_trd_qty] => 92013 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566.5 [close_price] => 566.5 [chn_per] => -1.6 [ttl_trd_qty] => 97275 [volume] => 5262 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566.5 [close_price] => 566.5 [chn_per] => -1.6 [ttl_trd_qty] => 97275 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566.35 [close_price] => 566.45 [chn_per] => -1.61 [ttl_trd_qty] => 100786 [volume] => 3511 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566.35 [close_price] => 566.45 [chn_per] => -1.61 [ttl_trd_qty] => 100786 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566 [close_price] => 566.75 [chn_per] => -1.55 [ttl_trd_qty] => 103865 [volume] => 3079 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566 [close_price] => 567.05 [chn_per] => -1.5 [ttl_trd_qty] => 105631 [volume] => 1766 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566 [close_price] => 567.05 [chn_per] => -1.5 [ttl_trd_qty] => 105631 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 566 [close_price] => 567.45 [chn_per] => -1.43 [ttl_trd_qty] => 112997 [volume] => 7366 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 576.1 [high_price] => 583.45 [low_price] => 562.25 [close_price] => 567.1 [chn_per] => -1.49 [ttl_trd_qty] => 134494 [volume] => 21497 ) ) [SOLARINDS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 18700 [high_price] => 18829 [low_price] => 18700 [close_price] => 18809 [chn_per] => 0.6 [ttl_trd_qty] => 4384 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 18700 [high_price] => 18829 [low_price] => 18600 [close_price] => 18642 [chn_per] => -0.29 [ttl_trd_qty] => 18257 [volume] => 13873 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 18700 [high_price] => 18829 [low_price] => 18521 [close_price] => 18531 [chn_per] => -0.88 [ttl_trd_qty] => 25000 [volume] => 6743 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 18700 [high_price] => 18829 [low_price] => 18490 [close_price] => 18585 [chn_per] => -0.59 [ttl_trd_qty] => 33202 [volume] => 8202 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 18700 [high_price] => 18829 [low_price] => 18490 [close_price] => 18585 [chn_per] => -0.59 [ttl_trd_qty] => 33202 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 18700 [high_price] => 18829 [low_price] => 18490 [close_price] => 18545 [chn_per] => -0.81 [ttl_trd_qty] => 37263 [volume] => 4061 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 18700 [high_price] => 18829 [low_price] => 18490 [close_price] => 18747 [chn_per] => 0.27 [ttl_trd_qty] => 42617 [volume] => 5354 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 18700 [high_price] => 18829 [low_price] => 18490 [close_price] => 18747 [chn_per] => 0.27 [ttl_trd_qty] => 42617 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 18700 [high_price] => 18847 [low_price] => 18490 [close_price] => 18749 [chn_per] => 0.28 [ttl_trd_qty] => 56725 [volume] => 14108 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 18700 [high_price] => 18847 [low_price] => 18490 [close_price] => 18749 [chn_per] => 0.28 [ttl_trd_qty] => 56725 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 18700 [high_price] => 18847 [low_price] => 18490 [close_price] => 18759 [chn_per] => 0.34 [ttl_trd_qty] => 65139 [volume] => 8414 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18964 [chn_per] => 1.43 [ttl_trd_qty] => 76289 [volume] => 11150 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18893 [chn_per] => 1.05 [ttl_trd_qty] => 82456 [volume] => 6167 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18851 [chn_per] => 0.83 [ttl_trd_qty] => 89442 [volume] => 6986 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18710 [chn_per] => 0.07 [ttl_trd_qty] => 95083 [volume] => 5641 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18656 [chn_per] => -0.21 [ttl_trd_qty] => 101905 [volume] => 6822 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18677 [chn_per] => -0.1 [ttl_trd_qty] => 105106 [volume] => 3201 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18575 [chn_per] => -0.65 [ttl_trd_qty] => 109130 [volume] => 4024 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18609 [chn_per] => -0.47 [ttl_trd_qty] => 111198 [volume] => 2068 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18532 [chn_per] => -0.88 [ttl_trd_qty] => 114912 [volume] => 3714 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18613 [chn_per] => -0.44 [ttl_trd_qty] => 116730 [volume] => 1818 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18633 [chn_per] => -0.34 [ttl_trd_qty] => 117150 [volume] => 420 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18592 [chn_per] => -0.56 [ttl_trd_qty] => 121204 [volume] => 4054 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18592 [chn_per] => -0.56 [ttl_trd_qty] => 121204 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18611 [chn_per] => -0.45 [ttl_trd_qty] => 127550 [volume] => 6346 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 18700 [high_price] => 18972 [low_price] => 18490 [close_price] => 18600 [chn_per] => -0.51 [ttl_trd_qty] => 136184 [volume] => 8634 ) ) [SOLARWORLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 183.37 [high_price] => 184.72 [low_price] => 183.37 [close_price] => 184.72 [chn_per] => 0.74 [ttl_trd_qty] => 416 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 183.37 [high_price] => 185.12 [low_price] => 183.37 [close_price] => 184.91 [chn_per] => 0.85 [ttl_trd_qty] => 11602 [volume] => 11186 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 183.37 [high_price] => 186.15 [low_price] => 183.37 [close_price] => 185 [chn_per] => 0.89 [ttl_trd_qty] => 25499 [volume] => 13897 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 183.37 [high_price] => 186.15 [low_price] => 183.37 [close_price] => 184.82 [chn_per] => 0.8 [ttl_trd_qty] => 28211 [volume] => 2712 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 183.37 [high_price] => 186.15 [low_price] => 183.37 [close_price] => 184.55 [chn_per] => 0.65 [ttl_trd_qty] => 34760 [volume] => 6549 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 183.37 [high_price] => 186.15 [low_price] => 183.37 [close_price] => 184.55 [chn_per] => 0.65 [ttl_trd_qty] => 34760 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 183.37 [high_price] => 186.15 [low_price] => 183.37 [close_price] => 184.26 [chn_per] => 0.49 [ttl_trd_qty] => 43809 [volume] => 9049 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 183.37 [high_price] => 187 [low_price] => 183.37 [close_price] => 186.69 [chn_per] => 1.82 [ttl_trd_qty] => 81370 [volume] => 37561 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 183.37 [high_price] => 187 [low_price] => 183.37 [close_price] => 186.69 [chn_per] => 1.82 [ttl_trd_qty] => 81370 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 188.1 [chn_per] => 2.59 [ttl_trd_qty] => 134468 [volume] => 53098 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 188.12 [chn_per] => 2.6 [ttl_trd_qty] => 135828 [volume] => 1360 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 188.12 [chn_per] => 2.6 [ttl_trd_qty] => 135828 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.37 [chn_per] => 2.19 [ttl_trd_qty] => 145748 [volume] => 9920 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.5 [chn_per] => 2.26 [ttl_trd_qty] => 149237 [volume] => 3489 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.48 [chn_per] => 2.25 [ttl_trd_qty] => 149447 [volume] => 210 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.33 [chn_per] => 2.17 [ttl_trd_qty] => 150947 [volume] => 1500 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.58 [chn_per] => 2.3 [ttl_trd_qty] => 153071 [volume] => 2124 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.7 [chn_per] => 2.37 [ttl_trd_qty] => 153879 [volume] => 808 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.7 [chn_per] => 2.37 [ttl_trd_qty] => 153879 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.39 [chn_per] => 2.2 [ttl_trd_qty] => 160680 [volume] => 6801 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 186.86 [chn_per] => 1.91 [ttl_trd_qty] => 171470 [volume] => 10790 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.49 [chn_per] => 2.25 [ttl_trd_qty] => 176084 [volume] => 4614 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.49 [chn_per] => 2.25 [ttl_trd_qty] => 178978 [volume] => 2894 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.49 [chn_per] => 2.25 [ttl_trd_qty] => 178978 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.45 [chn_per] => 2.23 [ttl_trd_qty] => 189138 [volume] => 10160 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 183.37 [high_price] => 188.9 [low_price] => 183.37 [close_price] => 187.8 [chn_per] => 2.42 [ttl_trd_qty] => 201265 [volume] => 12127 ) ) [SOLEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1108 [high_price] => 1112.5 [low_price] => 1107.9 [close_price] => 1112.4 [chn_per] => 0.8 [ttl_trd_qty] => 251 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1102.4 [close_price] => 1108.3 [chn_per] => 0.43 [ttl_trd_qty] => 1571 [volume] => 1320 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1098.3 [close_price] => 1100.8 [chn_per] => -0.25 [ttl_trd_qty] => 2783 [volume] => 1212 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1098.3 [close_price] => 1100.8 [chn_per] => -0.25 [ttl_trd_qty] => 2783 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1090.2 [close_price] => 1093.2 [chn_per] => -0.94 [ttl_trd_qty] => 5230 [volume] => 2447 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1090.2 [close_price] => 1093.2 [chn_per] => -0.94 [ttl_trd_qty] => 5230 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1090.2 [close_price] => 1096.2 [chn_per] => -0.67 [ttl_trd_qty] => 6007 [volume] => 777 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1090.2 [close_price] => 1095 [chn_per] => -0.78 [ttl_trd_qty] => 7499 [volume] => 1492 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1090.2 [close_price] => 1091.7 [chn_per] => -1.08 [ttl_trd_qty] => 8426 [volume] => 927 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1088.1 [close_price] => 1090.3 [chn_per] => -1.21 [ttl_trd_qty] => 8899 [volume] => 473 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1083.6 [close_price] => 1084 [chn_per] => -1.78 [ttl_trd_qty] => 9430 [volume] => 531 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1083.6 [close_price] => 1084 [chn_per] => -1.78 [ttl_trd_qty] => 9430 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1075 [close_price] => 1075 [chn_per] => -2.59 [ttl_trd_qty] => 13033 [volume] => 3603 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1056.9 [close_price] => 1067 [chn_per] => -3.32 [ttl_trd_qty] => 19005 [volume] => 5972 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1056.9 [close_price] => 1063.9 [chn_per] => -3.6 [ttl_trd_qty] => 20125 [volume] => 1120 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1056.9 [close_price] => 1064.5 [chn_per] => -3.54 [ttl_trd_qty] => 22183 [volume] => 2058 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1056.9 [close_price] => 1062 [chn_per] => -3.77 [ttl_trd_qty] => 24379 [volume] => 2196 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1056.9 [close_price] => 1062.1 [chn_per] => -3.76 [ttl_trd_qty] => 24887 [volume] => 508 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1056.9 [close_price] => 1060.1 [chn_per] => -3.94 [ttl_trd_qty] => 27208 [volume] => 2321 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1056.9 [close_price] => 1060.1 [chn_per] => -3.94 [ttl_trd_qty] => 27208 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1056.9 [close_price] => 1062.5 [chn_per] => -3.72 [ttl_trd_qty] => 28067 [volume] => 859 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1056.9 [close_price] => 1062.2 [chn_per] => -3.75 [ttl_trd_qty] => 29007 [volume] => 940 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1056.9 [close_price] => 1061 [chn_per] => -3.86 [ttl_trd_qty] => 30130 [volume] => 1123 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1056.9 [close_price] => 1063.1 [chn_per] => -3.67 [ttl_trd_qty] => 30487 [volume] => 357 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1055.1 [close_price] => 1064 [chn_per] => -3.59 [ttl_trd_qty] => 35351 [volume] => 4864 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1108 [high_price] => 1119.8 [low_price] => 1055.1 [close_price] => 1074 [chn_per] => -2.68 [ttl_trd_qty] => 39797 [volume] => 4446 ) ) [SOMANYCERA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 538 [high_price] => 540.15 [low_price] => 535.35 [close_price] => 538.05 [chn_per] => 0.79 [ttl_trd_qty] => 1671 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 538 [high_price] => 540.5 [low_price] => 531.9 [close_price] => 535.45 [chn_per] => 0.3 [ttl_trd_qty] => 13890 [volume] => 12219 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 538 [high_price] => 540.5 [low_price] => 531.9 [close_price] => 537.05 [chn_per] => 0.6 [ttl_trd_qty] => 21529 [volume] => 7639 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 538 [high_price] => 540.5 [low_price] => 531.9 [close_price] => 539.85 [chn_per] => 1.12 [ttl_trd_qty] => 26341 [volume] => 4812 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 538 [high_price] => 540.5 [low_price] => 531.9 [close_price] => 538 [chn_per] => 0.78 [ttl_trd_qty] => 28943 [volume] => 2602 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 538 [high_price] => 540.5 [low_price] => 531.9 [close_price] => 538 [chn_per] => 0.78 [ttl_trd_qty] => 28943 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 538 [high_price] => 540.5 [low_price] => 531.9 [close_price] => 536.5 [chn_per] => 0.5 [ttl_trd_qty] => 41594 [volume] => 12651 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 538 [high_price] => 540.5 [low_price] => 531.9 [close_price] => 537.9 [chn_per] => 0.76 [ttl_trd_qty] => 47180 [volume] => 5586 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 538 [high_price] => 540.5 [low_price] => 531.9 [close_price] => 537.9 [chn_per] => 0.76 [ttl_trd_qty] => 47180 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 538 [high_price] => 542.8 [low_price] => 531.9 [close_price] => 541.35 [chn_per] => 1.4 [ttl_trd_qty] => 56880 [volume] => 9700 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 538 [high_price] => 543.95 [low_price] => 531.9 [close_price] => 541.45 [chn_per] => 1.42 [ttl_trd_qty] => 64220 [volume] => 7340 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 538 [high_price] => 543.95 [low_price] => 531.9 [close_price] => 541.45 [chn_per] => 1.42 [ttl_trd_qty] => 64220 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 538 [high_price] => 544 [low_price] => 531.9 [close_price] => 541 [chn_per] => 1.34 [ttl_trd_qty] => 72220 [volume] => 8000 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 538 [high_price] => 544 [low_price] => 531.9 [close_price] => 541.65 [chn_per] => 1.46 [ttl_trd_qty] => 74822 [volume] => 2602 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 538 [high_price] => 544 [low_price] => 531.9 [close_price] => 540 [chn_per] => 1.15 [ttl_trd_qty] => 77456 [volume] => 2634 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 538 [high_price] => 544 [low_price] => 531.9 [close_price] => 541 [chn_per] => 1.34 [ttl_trd_qty] => 78217 [volume] => 761 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 538 [high_price] => 545.25 [low_price] => 531.9 [close_price] => 545 [chn_per] => 2.09 [ttl_trd_qty] => 91966 [volume] => 13749 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 538 [high_price] => 547 [low_price] => 531.9 [close_price] => 545.3 [chn_per] => 2.14 [ttl_trd_qty] => 100046 [volume] => 8080 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 538 [high_price] => 547 [low_price] => 531.9 [close_price] => 545.3 [chn_per] => 2.14 [ttl_trd_qty] => 100046 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 538 [high_price] => 547 [low_price] => 531.9 [close_price] => 544.4 [chn_per] => 1.98 [ttl_trd_qty] => 109845 [volume] => 9799 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 538 [high_price] => 547 [low_price] => 531.9 [close_price] => 544.3 [chn_per] => 1.96 [ttl_trd_qty] => 112313 [volume] => 2468 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 538 [high_price] => 547 [low_price] => 531.9 [close_price] => 541.45 [chn_per] => 1.42 [ttl_trd_qty] => 115490 [volume] => 3177 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 538 [high_price] => 547 [low_price] => 531.9 [close_price] => 540.4 [chn_per] => 1.23 [ttl_trd_qty] => 117467 [volume] => 1977 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 538 [high_price] => 547 [low_price] => 531.9 [close_price] => 540.4 [chn_per] => 1.23 [ttl_trd_qty] => 117467 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 538 [high_price] => 547 [low_price] => 531.9 [close_price] => 539.7 [chn_per] => 1.1 [ttl_trd_qty] => 123501 [volume] => 6034 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 538 [high_price] => 547 [low_price] => 531.9 [close_price] => 540 [chn_per] => 1.15 [ttl_trd_qty] => 134476 [volume] => 10975 ) ) [SOMATEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 88.81 [chn_per] => 0.54 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 88.81 [chn_per] => 0.54 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 89.91 [chn_per] => 1.79 [ttl_trd_qty] => 450 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 91.87 [chn_per] => 4.01 [ttl_trd_qty] => 2268 [volume] => 1818 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 90.8 [chn_per] => 2.8 [ttl_trd_qty] => 2493 [volume] => 225 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 91.04 [chn_per] => 3.07 [ttl_trd_qty] => 2632 [volume] => 139 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 91.04 [chn_per] => 3.07 [ttl_trd_qty] => 2632 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 90.02 [chn_per] => 1.91 [ttl_trd_qty] => 3261 [volume] => 629 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 90.02 [chn_per] => 1.91 [ttl_trd_qty] => 3261 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 90.84 [chn_per] => 2.84 [ttl_trd_qty] => 3510 [volume] => 249 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 90.84 [chn_per] => 2.84 [ttl_trd_qty] => 3510 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 91.49 [chn_per] => 3.58 [ttl_trd_qty] => 3836 [volume] => 326 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 90 [chn_per] => 1.89 [ttl_trd_qty] => 4116 [volume] => 280 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 89.98 [chn_per] => 1.87 [ttl_trd_qty] => 4141 [volume] => 25 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 90 [chn_per] => 1.89 [ttl_trd_qty] => 4218 [volume] => 77 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 90 [chn_per] => 1.89 [ttl_trd_qty] => 4218 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 89.5 [chn_per] => 1.32 [ttl_trd_qty] => 4565 [volume] => 347 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 89.5 [chn_per] => 1.32 [ttl_trd_qty] => 4565 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 89.5 [chn_per] => 1.32 [ttl_trd_qty] => 4565 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 89.5 [chn_per] => 1.32 [ttl_trd_qty] => 4856 [volume] => 291 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 89.27 [chn_per] => 1.06 [ttl_trd_qty] => 5281 [volume] => 425 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 89.27 [chn_per] => 1.06 [ttl_trd_qty] => 5281 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 89.45 [chn_per] => 1.27 [ttl_trd_qty] => 5918 [volume] => 637 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 89.45 [chn_per] => 1.27 [ttl_trd_qty] => 5918 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 89.96 [chn_per] => 1.85 [ttl_trd_qty] => 7591 [volume] => 1673 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 90 [high_price] => 92.95 [low_price] => 88 [close_price] => 89 [chn_per] => 0.76 [ttl_trd_qty] => 9612 [volume] => 2021 ) ) [SONACOMS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 623 [high_price] => 627 [low_price] => 623 [close_price] => 627 [chn_per] => 1.15 [ttl_trd_qty] => 24930 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 623 [high_price] => 628 [low_price] => 617.05 [close_price] => 618.5 [chn_per] => -0.23 [ttl_trd_qty] => 128450 [volume] => 103520 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 623 [high_price] => 628 [low_price] => 617.05 [close_price] => 618.5 [chn_per] => -0.23 [ttl_trd_qty] => 128450 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 623 [high_price] => 628 [low_price] => 617.05 [close_price] => 622.1 [chn_per] => 0.35 [ttl_trd_qty] => 172324 [volume] => 43874 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 623 [high_price] => 628 [low_price] => 617.05 [close_price] => 622.25 [chn_per] => 0.38 [ttl_trd_qty] => 303555 [volume] => 131231 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 623 [high_price] => 628 [low_price] => 617.05 [close_price] => 622.25 [chn_per] => 0.38 [ttl_trd_qty] => 303555 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 623 [high_price] => 628 [low_price] => 617.05 [close_price] => 619.05 [chn_per] => -0.14 [ttl_trd_qty] => 366095 [volume] => 62540 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 623 [high_price] => 628 [low_price] => 617.05 [close_price] => 617.4 [chn_per] => -0.4 [ttl_trd_qty] => 404692 [volume] => 38597 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 621.75 [chn_per] => 0.3 [ttl_trd_qty] => 458048 [volume] => 53356 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 621.3 [chn_per] => 0.23 [ttl_trd_qty] => 481326 [volume] => 23278 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 618.25 [chn_per] => -0.27 [ttl_trd_qty] => 618392 [volume] => 137066 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 618.25 [chn_per] => -0.27 [ttl_trd_qty] => 618392 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 618.35 [chn_per] => -0.25 [ttl_trd_qty] => 630172 [volume] => 11780 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 617.95 [chn_per] => -0.31 [ttl_trd_qty] => 669667 [volume] => 39495 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 621.05 [chn_per] => 0.19 [ttl_trd_qty] => 689403 [volume] => 19736 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 621.05 [chn_per] => 0.19 [ttl_trd_qty] => 689403 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 618.85 [chn_per] => -0.17 [ttl_trd_qty] => 729249 [volume] => 39846 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 618.8 [chn_per] => -0.18 [ttl_trd_qty] => 739185 [volume] => 9936 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 618.8 [chn_per] => -0.18 [ttl_trd_qty] => 739185 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 618.4 [chn_per] => -0.24 [ttl_trd_qty] => 771465 [volume] => 32280 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 618.75 [chn_per] => -0.19 [ttl_trd_qty] => 782501 [volume] => 11036 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 618.5 [chn_per] => -0.23 [ttl_trd_qty] => 786792 [volume] => 4291 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 621.4 [chn_per] => 0.24 [ttl_trd_qty] => 826042 [volume] => 39250 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 619.75 [chn_per] => -0.02 [ttl_trd_qty] => 863639 [volume] => 37597 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 619.65 [chn_per] => -0.04 [ttl_trd_qty] => 899943 [volume] => 36304 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 623 [high_price] => 628 [low_price] => 615.4 [close_price] => 617.95 [chn_per] => -0.31 [ttl_trd_qty] => 967411 [volume] => 67468 ) ) [SONATSOFTW] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 267 [close_price] => 268.15 [chn_per] => 0.19 [ttl_trd_qty] => 29935 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265.05 [close_price] => 266.75 [chn_per] => -0.34 [ttl_trd_qty] => 97381 [volume] => 67446 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 266.65 [chn_per] => -0.37 [ttl_trd_qty] => 146399 [volume] => 49018 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 266.6 [chn_per] => -0.39 [ttl_trd_qty] => 171160 [volume] => 24761 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 266.5 [chn_per] => -0.43 [ttl_trd_qty] => 191720 [volume] => 20560 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 266.5 [chn_per] => -0.43 [ttl_trd_qty] => 191720 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 266.15 [chn_per] => -0.56 [ttl_trd_qty] => 217301 [volume] => 25581 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 267.5 [chn_per] => -0.06 [ttl_trd_qty] => 228096 [volume] => 10795 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 267.5 [chn_per] => -0.06 [ttl_trd_qty] => 228096 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 266.2 [chn_per] => -0.54 [ttl_trd_qty] => 266876 [volume] => 38780 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 266.1 [chn_per] => -0.58 [ttl_trd_qty] => 303941 [volume] => 37065 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 266.1 [chn_per] => -0.58 [ttl_trd_qty] => 303941 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 266.05 [chn_per] => -0.6 [ttl_trd_qty] => 320438 [volume] => 16497 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 265.55 [chn_per] => -0.78 [ttl_trd_qty] => 343036 [volume] => 22598 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 265.6 [chn_per] => -0.77 [ttl_trd_qty] => 347145 [volume] => 4109 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 265.45 [chn_per] => -0.82 [ttl_trd_qty] => 357482 [volume] => 10337 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 265.35 [chn_per] => -0.86 [ttl_trd_qty] => 361461 [volume] => 3979 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 265 [chn_per] => -0.99 [ttl_trd_qty] => 370010 [volume] => 8549 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 265 [chn_per] => -0.99 [ttl_trd_qty] => 370010 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 265 [close_price] => 265.05 [chn_per] => -0.97 [ttl_trd_qty] => 397786 [volume] => 27776 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 264.05 [close_price] => 264.7 [chn_per] => -1.1 [ttl_trd_qty] => 443138 [volume] => 45352 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 264.05 [close_price] => 265 [chn_per] => -0.99 [ttl_trd_qty] => 449838 [volume] => 6700 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 264.05 [close_price] => 265.35 [chn_per] => -0.86 [ttl_trd_qty] => 463470 [volume] => 13632 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 264.05 [close_price] => 265.35 [chn_per] => -0.86 [ttl_trd_qty] => 463470 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 264.05 [close_price] => 264.4 [chn_per] => -1.21 [ttl_trd_qty] => 578438 [volume] => 114968 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 267.95 [high_price] => 272.25 [low_price] => 261.9 [close_price] => 262.5 [chn_per] => -1.92 [ttl_trd_qty] => 692085 [volume] => 113647 ) ) [SOTL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 515 [high_price] => 519 [low_price] => 514 [close_price] => 519 [chn_per] => 1.07 [ttl_trd_qty] => 1046 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 515 [high_price] => 524.2 [low_price] => 514 [close_price] => 517.85 [chn_per] => 0.85 [ttl_trd_qty] => 13363 [volume] => 12317 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 515 [high_price] => 524.2 [low_price] => 514 [close_price] => 515.55 [chn_per] => 0.4 [ttl_trd_qty] => 14725 [volume] => 1362 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 515 [high_price] => 524.2 [low_price] => 514 [close_price] => 515.55 [chn_per] => 0.4 [ttl_trd_qty] => 14725 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 515 [high_price] => 524.2 [low_price] => 513 [close_price] => 514.9 [chn_per] => 0.27 [ttl_trd_qty] => 20817 [volume] => 6092 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 515 [high_price] => 524.2 [low_price] => 513 [close_price] => 514.9 [chn_per] => 0.27 [ttl_trd_qty] => 20817 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 515 [high_price] => 524.2 [low_price] => 513 [close_price] => 516.1 [chn_per] => 0.51 [ttl_trd_qty] => 25061 [volume] => 4244 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 515 [high_price] => 524.2 [low_price] => 513 [close_price] => 516.1 [chn_per] => 0.51 [ttl_trd_qty] => 25061 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 515 [high_price] => 524.2 [low_price] => 513 [close_price] => 517.2 [chn_per] => 0.72 [ttl_trd_qty] => 29841 [volume] => 4780 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 515 [high_price] => 524.2 [low_price] => 513 [close_price] => 517.2 [chn_per] => 0.72 [ttl_trd_qty] => 29841 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 515 [high_price] => 524.2 [low_price] => 513 [close_price] => 516 [chn_per] => 0.49 [ttl_trd_qty] => 30757 [volume] => 916 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 515 [high_price] => 524.2 [low_price] => 513 [close_price] => 515.8 [chn_per] => 0.45 [ttl_trd_qty] => 31127 [volume] => 370 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 515 [high_price] => 524.2 [low_price] => 513 [close_price] => 514.25 [chn_per] => 0.15 [ttl_trd_qty] => 32144 [volume] => 1017 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 515 [high_price] => 524.2 [low_price] => 508 [close_price] => 511.35 [chn_per] => -0.42 [ttl_trd_qty] => 41055 [volume] => 8911 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 515 [high_price] => 524.2 [low_price] => 508 [close_price] => 511.35 [chn_per] => -0.42 [ttl_trd_qty] => 41055 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 515 [high_price] => 524.2 [low_price] => 508 [close_price] => 518.2 [chn_per] => 0.92 [ttl_trd_qty] => 59053 [volume] => 17998 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 515 [high_price] => 524.2 [low_price] => 508 [close_price] => 518.2 [chn_per] => 0.92 [ttl_trd_qty] => 59053 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 515 [high_price] => 524.2 [low_price] => 508 [close_price] => 514.1 [chn_per] => 0.12 [ttl_trd_qty] => 62841 [volume] => 3788 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 515 [high_price] => 524.2 [low_price] => 508 [close_price] => 514.8 [chn_per] => 0.25 [ttl_trd_qty] => 63136 [volume] => 295 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 515 [high_price] => 524.2 [low_price] => 508 [close_price] => 512 [chn_per] => -0.29 [ttl_trd_qty] => 64737 [volume] => 1601 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 515 [high_price] => 524.2 [low_price] => 508 [close_price] => 512 [chn_per] => -0.29 [ttl_trd_qty] => 64737 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 515 [high_price] => 524.2 [low_price] => 508 [close_price] => 513 [chn_per] => -0.1 [ttl_trd_qty] => 68422 [volume] => 3685 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 515 [high_price] => 524.2 [low_price] => 506.45 [close_price] => 513 [chn_per] => -0.1 [ttl_trd_qty] => 76442 [volume] => 8020 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 515 [high_price] => 524.2 [low_price] => 506.45 [close_price] => 512.9 [chn_per] => -0.12 [ttl_trd_qty] => 76639 [volume] => 197 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 515 [high_price] => 524.2 [low_price] => 506.45 [close_price] => 514.05 [chn_per] => 0.11 [ttl_trd_qty] => 80317 [volume] => 3678 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 515 [high_price] => 524.2 [low_price] => 506.45 [close_price] => 511.25 [chn_per] => -0.44 [ttl_trd_qty] => 92569 [volume] => 12252 ) ) [SOUTHBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 45.8 [high_price] => 46.23 [low_price] => 45.8 [close_price] => 45.92 [chn_per] => 0.64 [ttl_trd_qty] => 263276 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 45.8 [high_price] => 46.23 [low_price] => 45.68 [close_price] => 46 [chn_per] => 0.81 [ttl_trd_qty] => 1482149 [volume] => 1218873 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 45.8 [high_price] => 46.23 [low_price] => 45.68 [close_price] => 46 [chn_per] => 0.81 [ttl_trd_qty] => 1482149 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 45.8 [high_price] => 46.32 [low_price] => 45.68 [close_price] => 46.16 [chn_per] => 1.16 [ttl_trd_qty] => 2752926 [volume] => 1270777 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 45.8 [high_price] => 46.32 [low_price] => 45.68 [close_price] => 46.16 [chn_per] => 1.16 [ttl_trd_qty] => 2752926 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.68 [close_price] => 46.3 [chn_per] => 1.47 [ttl_trd_qty] => 3810539 [volume] => 1057613 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.68 [close_price] => 46.3 [chn_per] => 1.47 [ttl_trd_qty] => 3810539 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.68 [close_price] => 46.08 [chn_per] => 0.99 [ttl_trd_qty] => 3951576 [volume] => 141037 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.68 [close_price] => 46.14 [chn_per] => 1.12 [ttl_trd_qty] => 4148890 [volume] => 197314 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.68 [close_price] => 46.14 [chn_per] => 1.12 [ttl_trd_qty] => 4148890 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.68 [close_price] => 46.18 [chn_per] => 1.21 [ttl_trd_qty] => 4323385 [volume] => 174495 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.68 [close_price] => 46.11 [chn_per] => 1.05 [ttl_trd_qty] => 4404809 [volume] => 81424 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.68 [close_price] => 46.11 [chn_per] => 1.05 [ttl_trd_qty] => 4404809 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.68 [close_price] => 45.95 [chn_per] => 0.7 [ttl_trd_qty] => 5077514 [volume] => 672705 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.68 [close_price] => 45.95 [chn_per] => 0.7 [ttl_trd_qty] => 5077514 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.68 [close_price] => 45.78 [chn_per] => 0.33 [ttl_trd_qty] => 5819512 [volume] => 741998 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.66 [close_price] => 45.75 [chn_per] => 0.26 [ttl_trd_qty] => 6019398 [volume] => 199886 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.65 [close_price] => 45.69 [chn_per] => 0.13 [ttl_trd_qty] => 6188335 [volume] => 168937 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.62 [close_price] => 45.69 [chn_per] => 0.13 [ttl_trd_qty] => 6312500 [volume] => 124165 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.62 [close_price] => 45.69 [chn_per] => 0.13 [ttl_trd_qty] => 6312500 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.52 [close_price] => 45.65 [chn_per] => 0.04 [ttl_trd_qty] => 6635172 [volume] => 322672 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.52 [close_price] => 45.65 [chn_per] => 0.04 [ttl_trd_qty] => 6635172 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.39 [close_price] => 45.47 [chn_per] => -0.35 [ttl_trd_qty] => 7457278 [volume] => 822106 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.39 [close_price] => 45.5 [chn_per] => -0.28 [ttl_trd_qty] => 7751832 [volume] => 294554 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.39 [close_price] => 45.46 [chn_per] => -0.37 [ttl_trd_qty] => 8215571 [volume] => 463739 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 45.8 [high_price] => 46.44 [low_price] => 45.35 [close_price] => 45.5 [chn_per] => -0.28 [ttl_trd_qty] => 9013182 [volume] => 797611 ) ) [SOUTHWEST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 214.4 [high_price] => 217.25 [low_price] => 214.4 [close_price] => 217.25 [chn_per] => 0.46 [ttl_trd_qty] => 680 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 214.4 [high_price] => 220.28 [low_price] => 214.4 [close_price] => 217.04 [chn_per] => 0.37 [ttl_trd_qty] => 13249 [volume] => 12569 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 214.4 [high_price] => 220.28 [low_price] => 214.4 [close_price] => 217.04 [chn_per] => 0.37 [ttl_trd_qty] => 13249 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 214.4 [high_price] => 220.28 [low_price] => 214.4 [close_price] => 217.01 [chn_per] => 0.35 [ttl_trd_qty] => 23435 [volume] => 10186 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 214.4 [high_price] => 220.28 [low_price] => 214.4 [close_price] => 217.01 [chn_per] => 0.35 [ttl_trd_qty] => 23435 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 214.4 [high_price] => 220.28 [low_price] => 214.4 [close_price] => 216 [chn_per] => -0.12 [ttl_trd_qty] => 34412 [volume] => 10977 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 214.4 [high_price] => 220.28 [low_price] => 214.4 [close_price] => 216 [chn_per] => -0.12 [ttl_trd_qty] => 34412 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 214.4 [high_price] => 220.28 [low_price] => 214.4 [close_price] => 216.31 [chn_per] => 0.03 [ttl_trd_qty] => 38630 [volume] => 4218 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 214.4 [high_price] => 220.28 [low_price] => 214.4 [close_price] => 217 [chn_per] => 0.35 [ttl_trd_qty] => 52815 [volume] => 14185 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 214.4 [high_price] => 220.28 [low_price] => 214.4 [close_price] => 217 [chn_per] => 0.35 [ttl_trd_qty] => 52815 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 214.4 [high_price] => 220.28 [low_price] => 214.4 [close_price] => 216.02 [chn_per] => -0.11 [ttl_trd_qty] => 58797 [volume] => 5982 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 214.4 [high_price] => 220.28 [low_price] => 214.4 [close_price] => 215.87 [chn_per] => -0.18 [ttl_trd_qty] => 60465 [volume] => 1668 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 214.4 [high_price] => 220.28 [low_price] => 214.4 [close_price] => 215.87 [chn_per] => -0.18 [ttl_trd_qty] => 60465 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 214.4 [high_price] => 220.44 [low_price] => 214.4 [close_price] => 219.57 [chn_per] => 1.54 [ttl_trd_qty] => 119031 [volume] => 58566 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 214.4 [high_price] => 220.44 [low_price] => 214.4 [close_price] => 219.57 [chn_per] => 1.54 [ttl_trd_qty] => 119031 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 214.4 [high_price] => 220.69 [low_price] => 214.4 [close_price] => 219.01 [chn_per] => 1.28 [ttl_trd_qty] => 135272 [volume] => 16241 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 214.4 [high_price] => 220.69 [low_price] => 214.4 [close_price] => 219.3 [chn_per] => 1.41 [ttl_trd_qty] => 136890 [volume] => 1618 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 214.4 [high_price] => 220.69 [low_price] => 214.4 [close_price] => 219.94 [chn_per] => 1.71 [ttl_trd_qty] => 141570 [volume] => 4680 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 214.4 [high_price] => 221 [low_price] => 214.4 [close_price] => 218.43 [chn_per] => 1.01 [ttl_trd_qty] => 163187 [volume] => 21617 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 214.4 [high_price] => 221 [low_price] => 214.4 [close_price] => 218.43 [chn_per] => 1.01 [ttl_trd_qty] => 163187 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 214.4 [high_price] => 221 [low_price] => 214.4 [close_price] => 217.97 [chn_per] => 0.8 [ttl_trd_qty] => 173224 [volume] => 10037 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 214.4 [high_price] => 221 [low_price] => 214.4 [close_price] => 217.97 [chn_per] => 0.8 [ttl_trd_qty] => 173224 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 214.4 [high_price] => 221 [low_price] => 214.4 [close_price] => 217.7 [chn_per] => 0.67 [ttl_trd_qty] => 177034 [volume] => 3810 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 214.4 [high_price] => 221 [low_price] => 214.4 [close_price] => 217.39 [chn_per] => 0.53 [ttl_trd_qty] => 177587 [volume] => 553 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 214.4 [high_price] => 221 [low_price] => 214.4 [close_price] => 218.11 [chn_per] => 0.86 [ttl_trd_qty] => 196695 [volume] => 19108 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 214.4 [high_price] => 221.29 [low_price] => 214.4 [close_price] => 221.29 [chn_per] => 2.33 [ttl_trd_qty] => 219716 [volume] => 23021 ) ) [SPAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1132 [high_price] => 1137.4 [low_price] => 1129 [close_price] => 1137 [chn_per] => -0.1 [ttl_trd_qty] => 2959 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1132 [high_price] => 1155 [low_price] => 1119.1 [close_price] => 1155 [chn_per] => 1.48 [ttl_trd_qty] => 31984 [volume] => 29025 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1132 [high_price] => 1160 [low_price] => 1119.1 [close_price] => 1138.5 [chn_per] => 0.03 [ttl_trd_qty] => 62568 [volume] => 30584 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1132 [high_price] => 1160 [low_price] => 1119.1 [close_price] => 1138.5 [chn_per] => 0.03 [ttl_trd_qty] => 62568 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1143.2 [chn_per] => 0.44 [ttl_trd_qty] => 90573 [volume] => 28005 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1143.2 [chn_per] => 0.44 [ttl_trd_qty] => 90573 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1136.2 [chn_per] => -0.17 [ttl_trd_qty] => 104439 [volume] => 13866 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1136.2 [chn_per] => -0.17 [ttl_trd_qty] => 104439 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1141 [chn_per] => 0.25 [ttl_trd_qty] => 111291 [volume] => 6852 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1141 [chn_per] => 0.25 [ttl_trd_qty] => 111291 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1140 [chn_per] => 0.16 [ttl_trd_qty] => 125681 [volume] => 14390 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1135.3 [chn_per] => -0.25 [ttl_trd_qty] => 130255 [volume] => 4574 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1135.8 [chn_per] => -0.21 [ttl_trd_qty] => 131578 [volume] => 1323 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1136 [chn_per] => -0.19 [ttl_trd_qty] => 135015 [volume] => 3437 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1136 [chn_per] => -0.19 [ttl_trd_qty] => 135015 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1137 [chn_per] => -0.1 [ttl_trd_qty] => 139553 [volume] => 4538 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1137 [chn_per] => -0.1 [ttl_trd_qty] => 139553 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1135.9 [chn_per] => -0.2 [ttl_trd_qty] => 141714 [volume] => 2161 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1137.8 [chn_per] => -0.03 [ttl_trd_qty] => 144153 [volume] => 2439 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1138.1 [chn_per] => 0 [ttl_trd_qty] => 145694 [volume] => 1541 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1138.1 [chn_per] => 0 [ttl_trd_qty] => 145694 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1138.5 [chn_per] => 0.03 [ttl_trd_qty] => 150718 [volume] => 5024 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1128 [chn_per] => -0.89 [ttl_trd_qty] => 165801 [volume] => 15083 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1127.4 [chn_per] => -0.94 [ttl_trd_qty] => 170734 [volume] => 4933 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1119.1 [close_price] => 1128.7 [chn_per] => -0.83 [ttl_trd_qty] => 180830 [volume] => 10096 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1132 [high_price] => 1160.9 [low_price] => 1102.5 [close_price] => 1111 [chn_per] => -2.39 [ttl_trd_qty] => 200274 [volume] => 19444 ) ) [SPANDANA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 268.5 [high_price] => 271.6 [low_price] => 268.4 [close_price] => 271.6 [chn_per] => 1.12 [ttl_trd_qty] => 1086 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 268.5 [high_price] => 271.6 [low_price] => 268.4 [close_price] => 270 [chn_per] => 0.52 [ttl_trd_qty] => 6655 [volume] => 5569 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 268.5 [high_price] => 271.6 [low_price] => 268.4 [close_price] => 270 [chn_per] => 0.52 [ttl_trd_qty] => 6655 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 268.5 [high_price] => 272 [low_price] => 268.4 [close_price] => 271.1 [chn_per] => 0.93 [ttl_trd_qty] => 12326 [volume] => 5671 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 268.5 [high_price] => 272.05 [low_price] => 268.4 [close_price] => 271.1 [chn_per] => 0.93 [ttl_trd_qty] => 21643 [volume] => 9317 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 268.5 [high_price] => 272.05 [low_price] => 268.4 [close_price] => 271.1 [chn_per] => 0.93 [ttl_trd_qty] => 21643 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 268.5 [high_price] => 272.9 [low_price] => 268.4 [close_price] => 271 [chn_per] => 0.89 [ttl_trd_qty] => 32441 [volume] => 10798 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 268.5 [high_price] => 273.5 [low_price] => 268.4 [close_price] => 272.8 [chn_per] => 1.56 [ttl_trd_qty] => 42407 [volume] => 9966 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 268.5 [high_price] => 275.4 [low_price] => 268.4 [close_price] => 274.25 [chn_per] => 2.1 [ttl_trd_qty] => 69002 [volume] => 26595 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 268.5 [high_price] => 276.8 [low_price] => 268.4 [close_price] => 274.6 [chn_per] => 2.23 [ttl_trd_qty] => 91227 [volume] => 22225 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 268.5 [high_price] => 277.5 [low_price] => 268.4 [close_price] => 277.4 [chn_per] => 3.28 [ttl_trd_qty] => 117172 [volume] => 25945 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 268.5 [high_price] => 277.5 [low_price] => 268.4 [close_price] => 277.4 [chn_per] => 3.28 [ttl_trd_qty] => 117172 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 268.5 [high_price] => 277.5 [low_price] => 268.4 [close_price] => 276.45 [chn_per] => 2.92 [ttl_trd_qty] => 119496 [volume] => 2324 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 279.9 [chn_per] => 4.21 [ttl_trd_qty] => 183390 [volume] => 63894 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 278.85 [chn_per] => 3.82 [ttl_trd_qty] => 193847 [volume] => 10457 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 278.85 [chn_per] => 3.82 [ttl_trd_qty] => 193847 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 278.45 [chn_per] => 3.67 [ttl_trd_qty] => 215062 [volume] => 21215 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 279.85 [chn_per] => 4.19 [ttl_trd_qty] => 230842 [volume] => 15780 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 279.85 [chn_per] => 4.19 [ttl_trd_qty] => 230842 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 278.3 [chn_per] => 3.61 [ttl_trd_qty] => 246726 [volume] => 15884 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 279.25 [chn_per] => 3.97 [ttl_trd_qty] => 259130 [volume] => 12404 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 278.55 [chn_per] => 3.7 [ttl_trd_qty] => 260340 [volume] => 1210 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 278.5 [chn_per] => 3.69 [ttl_trd_qty] => 271137 [volume] => 10797 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 279.55 [chn_per] => 4.08 [ttl_trd_qty] => 276654 [volume] => 5517 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 278.65 [chn_per] => 3.74 [ttl_trd_qty] => 297432 [volume] => 20778 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 268.5 [high_price] => 280.75 [low_price] => 268.4 [close_price] => 279.4 [chn_per] => 4.02 [ttl_trd_qty] => 357549 [volume] => 60117 ) ) [SPARC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 235.92 [high_price] => 239 [low_price] => 235.91 [close_price] => 237.15 [chn_per] => 1.02 [ttl_trd_qty] => 57603 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 235.92 [high_price] => 239 [low_price] => 235.91 [close_price] => 237.5 [chn_per] => 1.17 [ttl_trd_qty] => 165561 [volume] => 107958 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 235.92 [high_price] => 239.5 [low_price] => 235.91 [close_price] => 238.04 [chn_per] => 1.4 [ttl_trd_qty] => 263436 [volume] => 97875 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 235.92 [high_price] => 239.99 [low_price] => 235.91 [close_price] => 239.49 [chn_per] => 2.02 [ttl_trd_qty] => 362945 [volume] => 99509 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 235.92 [high_price] => 242 [low_price] => 235.91 [close_price] => 239.67 [chn_per] => 2.1 [ttl_trd_qty] => 583598 [volume] => 220653 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 235.92 [high_price] => 242 [low_price] => 235.91 [close_price] => 239.67 [chn_per] => 2.1 [ttl_trd_qty] => 583598 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 235.92 [high_price] => 242 [low_price] => 235.91 [close_price] => 238.92 [chn_per] => 1.78 [ttl_trd_qty] => 666324 [volume] => 82726 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 235.92 [high_price] => 242 [low_price] => 235.91 [close_price] => 240.37 [chn_per] => 2.39 [ttl_trd_qty] => 703905 [volume] => 37581 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 235.92 [high_price] => 242.8 [low_price] => 235.91 [close_price] => 241.59 [chn_per] => 2.91 [ttl_trd_qty] => 879541 [volume] => 175636 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 242.88 [chn_per] => 3.46 [ttl_trd_qty] => 1002226 [volume] => 122685 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 240.96 [chn_per] => 2.65 [ttl_trd_qty] => 1064937 [volume] => 62711 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 240.96 [chn_per] => 2.65 [ttl_trd_qty] => 1064937 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 239.03 [chn_per] => 1.82 [ttl_trd_qty] => 1156140 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 238.59 [chn_per] => 1.64 [ttl_trd_qty] => 1179285 [volume] => 23145 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 238.51 [chn_per] => 1.6 [ttl_trd_qty] => 1191072 [volume] => 11787 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 238.51 [chn_per] => 1.6 [ttl_trd_qty] => 1191072 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 238.6 [chn_per] => 1.64 [ttl_trd_qty] => 1223384 [volume] => 32312 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 238.01 [chn_per] => 1.39 [ttl_trd_qty] => 1247254 [volume] => 23870 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 237.43 [chn_per] => 1.14 [ttl_trd_qty] => 1270360 [volume] => 23106 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 237.43 [chn_per] => 1.14 [ttl_trd_qty] => 1270360 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 237.17 [chn_per] => 1.03 [ttl_trd_qty] => 1310964 [volume] => 40604 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 237.85 [chn_per] => 1.32 [ttl_trd_qty] => 1354022 [volume] => 43058 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 237.23 [chn_per] => 1.06 [ttl_trd_qty] => 1369524 [volume] => 15502 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 237.23 [chn_per] => 1.06 [ttl_trd_qty] => 1369524 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 235.92 [high_price] => 243.34 [low_price] => 235.91 [close_price] => 237.61 [chn_per] => 1.22 [ttl_trd_qty] => 1429518 [volume] => 59994 ) ) [SPCENET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3.6 [high_price] => 3.6 [low_price] => 3.59 [close_price] => 3.6 [chn_per] => 2.56 [ttl_trd_qty] => 7296 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3.6 [high_price] => 3.6 [low_price] => 3.58 [close_price] => 3.58 [chn_per] => 1.99 [ttl_trd_qty] => 8404 [volume] => 1108 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3.6 [high_price] => 3.6 [low_price] => 3.49 [close_price] => 3.54 [chn_per] => 0.85 [ttl_trd_qty] => 33887 [volume] => 25483 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.6 [chn_per] => 2.56 [ttl_trd_qty] => 322800 [volume] => 288913 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.59 [chn_per] => 2.28 [ttl_trd_qty] => 326204 [volume] => 3404 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.55 [chn_per] => 1.14 [ttl_trd_qty] => 345601 [volume] => 19397 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.55 [chn_per] => 1.14 [ttl_trd_qty] => 345601 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.6 [chn_per] => 2.56 [ttl_trd_qty] => 384562 [volume] => 38961 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.6 [chn_per] => 2.56 [ttl_trd_qty] => 384562 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.63 [chn_per] => 3.42 [ttl_trd_qty] => 402491 [volume] => 17929 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.63 [chn_per] => 3.42 [ttl_trd_qty] => 402491 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.63 [chn_per] => 3.42 [ttl_trd_qty] => 405207 [volume] => 2716 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.57 [chn_per] => 1.71 [ttl_trd_qty] => 429980 [volume] => 24773 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.59 [chn_per] => 2.28 [ttl_trd_qty] => 449372 [volume] => 19392 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.59 [chn_per] => 2.28 [ttl_trd_qty] => 451549 [volume] => 2177 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.59 [chn_per] => 2.28 [ttl_trd_qty] => 451549 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.57 [chn_per] => 1.71 [ttl_trd_qty] => 471831 [volume] => 20282 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.57 [chn_per] => 1.71 [ttl_trd_qty] => 471831 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.6 [chn_per] => 2.56 [ttl_trd_qty] => 473705 [volume] => 1874 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.62 [chn_per] => 3.13 [ttl_trd_qty] => 478024 [volume] => 4319 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.61 [chn_per] => 2.85 [ttl_trd_qty] => 482524 [volume] => 4500 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.61 [chn_per] => 2.85 [ttl_trd_qty] => 482524 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.6 [chn_per] => 2.56 [ttl_trd_qty] => 493611 [volume] => 11087 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.6 [chn_per] => 2.56 [ttl_trd_qty] => 493611 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.61 [chn_per] => 2.85 [ttl_trd_qty] => 507362 [volume] => 13751 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3.6 [high_price] => 3.68 [low_price] => 3.49 [close_price] => 3.63 [chn_per] => 3.42 [ttl_trd_qty] => 547026 [volume] => 39664 ) ) [SPECIALITY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 128 [high_price] => 131.9 [low_price] => 128 [close_price] => 129 [chn_per] => 1.73 [ttl_trd_qty] => 453 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.45 [chn_per] => 1.29 [ttl_trd_qty] => 1343 [volume] => 890 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 127.76 [chn_per] => 0.75 [ttl_trd_qty] => 3462 [volume] => 2119 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128 [chn_per] => 0.94 [ttl_trd_qty] => 3911 [volume] => 449 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.37 [chn_per] => 1.23 [ttl_trd_qty] => 4473 [volume] => 562 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.37 [chn_per] => 1.23 [ttl_trd_qty] => 4473 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.42 [chn_per] => 1.27 [ttl_trd_qty] => 6380 [volume] => 1907 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.78 [chn_per] => 1.55 [ttl_trd_qty] => 6584 [volume] => 204 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.78 [chn_per] => 1.55 [ttl_trd_qty] => 6584 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 127.89 [chn_per] => 0.85 [ttl_trd_qty] => 7657 [volume] => 1073 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.03 [chn_per] => 0.96 [ttl_trd_qty] => 7666 [volume] => 9 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.03 [chn_per] => 0.96 [ttl_trd_qty] => 7666 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128 [chn_per] => 0.94 [ttl_trd_qty] => 8166 [volume] => 500 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 127.79 [chn_per] => 0.77 [ttl_trd_qty] => 9304 [volume] => 1138 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 127.88 [chn_per] => 0.84 [ttl_trd_qty] => 9505 [volume] => 201 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 127.88 [chn_per] => 0.84 [ttl_trd_qty] => 9505 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 127.8 [chn_per] => 0.78 [ttl_trd_qty] => 9716 [volume] => 211 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.05 [chn_per] => 0.98 [ttl_trd_qty] => 10169 [volume] => 453 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.05 [chn_per] => 0.98 [ttl_trd_qty] => 10169 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 130.07 [chn_per] => 2.57 [ttl_trd_qty] => 18308 [volume] => 8139 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.69 [chn_per] => 1.48 [ttl_trd_qty] => 21118 [volume] => 2810 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.12 [chn_per] => 1.03 [ttl_trd_qty] => 22445 [volume] => 1327 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.59 [chn_per] => 1.4 [ttl_trd_qty] => 23119 [volume] => 674 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.61 [close_price] => 128.59 [chn_per] => 1.4 [ttl_trd_qty] => 23119 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.21 [close_price] => 128 [chn_per] => 0.94 [ttl_trd_qty] => 27693 [volume] => 4574 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 128 [high_price] => 131.9 [low_price] => 126.21 [close_price] => 127 [chn_per] => 0.15 [ttl_trd_qty] => 30898 [volume] => 3205 ) ) [SPECTRUM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1860 [high_price] => 1893 [low_price] => 1860 [close_price] => 1893 [chn_per] => 1.74 [ttl_trd_qty] => 99 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1860 [high_price] => 1945 [low_price] => 1860 [close_price] => 1929.2 [chn_per] => 3.68 [ttl_trd_qty] => 8908 [volume] => 8809 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1860 [high_price] => 1945 [low_price] => 1860 [close_price] => 1929.2 [chn_per] => 3.68 [ttl_trd_qty] => 8908 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1952.1 [chn_per] => 4.91 [ttl_trd_qty] => 16808 [volume] => 7900 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1962 [chn_per] => 5.44 [ttl_trd_qty] => 21050 [volume] => 4242 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1962 [chn_per] => 5.44 [ttl_trd_qty] => 21050 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1925 [chn_per] => 3.46 [ttl_trd_qty] => 23552 [volume] => 2502 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1941.2 [chn_per] => 4.33 [ttl_trd_qty] => 24909 [volume] => 1357 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1932.5 [chn_per] => 3.86 [ttl_trd_qty] => 26088 [volume] => 1179 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1930.1 [chn_per] => 3.73 [ttl_trd_qty] => 26300 [volume] => 212 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1931.5 [chn_per] => 3.81 [ttl_trd_qty] => 26470 [volume] => 170 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1931.5 [chn_per] => 3.81 [ttl_trd_qty] => 26470 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1926.6 [chn_per] => 3.54 [ttl_trd_qty] => 26679 [volume] => 209 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1934.1 [chn_per] => 3.94 [ttl_trd_qty] => 28036 [volume] => 1357 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1931.8 [chn_per] => 3.82 [ttl_trd_qty] => 28080 [volume] => 44 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1931.8 [chn_per] => 3.82 [ttl_trd_qty] => 28080 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1930.2 [chn_per] => 3.74 [ttl_trd_qty] => 29708 [volume] => 1628 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1950 [chn_per] => 4.8 [ttl_trd_qty] => 32341 [volume] => 2633 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1950 [chn_per] => 4.8 [ttl_trd_qty] => 32341 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1948.9 [chn_per] => 4.74 [ttl_trd_qty] => 32837 [volume] => 496 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1935 [chn_per] => 3.99 [ttl_trd_qty] => 33131 [volume] => 294 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1928.8 [chn_per] => 3.66 [ttl_trd_qty] => 33507 [volume] => 376 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1932.6 [chn_per] => 3.86 [ttl_trd_qty] => 34001 [volume] => 494 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1932.2 [chn_per] => 3.84 [ttl_trd_qty] => 34114 [volume] => 113 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1924.6 [chn_per] => 3.43 [ttl_trd_qty] => 34646 [volume] => 532 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1860 [high_price] => 1970 [low_price] => 1860 [close_price] => 1925 [chn_per] => 3.46 [ttl_trd_qty] => 36323 [volume] => 1677 ) ) [SPENCERS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 35.1 [high_price] => 35.8 [low_price] => 35.1 [close_price] => 35.8 [chn_per] => 1.1 [ttl_trd_qty] => 81 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 35.1 [high_price] => 35.8 [low_price] => 35.1 [close_price] => 35.44 [chn_per] => 0.08 [ttl_trd_qty] => 5320 [volume] => 5239 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 35.1 [high_price] => 35.8 [low_price] => 35.1 [close_price] => 35.44 [chn_per] => 0.08 [ttl_trd_qty] => 5320 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 35.1 [high_price] => 35.8 [low_price] => 35.1 [close_price] => 35.8 [chn_per] => 1.1 [ttl_trd_qty] => 12131 [volume] => 6811 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.69 [chn_per] => 0.79 [ttl_trd_qty] => 23233 [volume] => 11102 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.69 [chn_per] => 0.79 [ttl_trd_qty] => 23233 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.91 [chn_per] => 1.41 [ttl_trd_qty] => 33459 [volume] => 10226 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.93 [chn_per] => 1.41 [ttl_trd_qty] => 33459 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.69 [chn_per] => 1.47 [ttl_trd_qty] => 37761 [volume] => 4302 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.77 [chn_per] => 1.02 [ttl_trd_qty] => 38910 [volume] => 1149 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.91 [chn_per] => 1.02 [ttl_trd_qty] => 38910 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.91 [chn_per] => 1.1 [ttl_trd_qty] => 43073 [volume] => 4163 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.88 [chn_per] => 1.38 [ttl_trd_qty] => 43850 [volume] => 777 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.94 [chn_per] => 1.5 [ttl_trd_qty] => 44438 [volume] => 588 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.94 [chn_per] => 1.5 [ttl_trd_qty] => 44493 [volume] => 55 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.94 [chn_per] => 1.38 [ttl_trd_qty] => 44593 [volume] => 100 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.91 [chn_per] => 1.38 [ttl_trd_qty] => 44593 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.54 [chn_per] => 0.37 [ttl_trd_qty] => 45848 [volume] => 1255 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.54 [chn_per] => 1.5 [ttl_trd_qty] => 46055 [volume] => 207 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.71 [chn_per] => 0.79 [ttl_trd_qty] => 46155 [volume] => 100 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.71 [chn_per] => 0.85 [ttl_trd_qty] => 46183 [volume] => 28 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.71 [chn_per] => 0.85 [ttl_trd_qty] => 46183 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.45 [chn_per] => 0.11 [ttl_trd_qty] => 46333 [volume] => 150 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.53 [chn_per] => 0.34 [ttl_trd_qty] => 46381 [volume] => 48 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.31 [chn_per] => -0.28 [ttl_trd_qty] => 50400 [volume] => 4019 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 35.1 [high_price] => 36.2 [low_price] => 35.1 [close_price] => 35.7 [chn_per] => 0.82 [ttl_trd_qty] => 53945 [volume] => 3545 ) ) [SPIC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 67.64 [high_price] => 68.23 [low_price] => 67.64 [close_price] => 68.23 [chn_per] => 1.1 [ttl_trd_qty] => 3274 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 67.64 [high_price] => 68.23 [low_price] => 67.64 [close_price] => 68.23 [chn_per] => 1.1 [ttl_trd_qty] => 3274 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 67.64 [high_price] => 68.61 [low_price] => 67.64 [close_price] => 68.36 [chn_per] => 1.29 [ttl_trd_qty] => 43411 [volume] => 40137 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 67.64 [high_price] => 68.85 [low_price] => 67.64 [close_price] => 68.62 [chn_per] => 1.67 [ttl_trd_qty] => 97734 [volume] => 54323 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 67.64 [high_price] => 68.85 [low_price] => 67.64 [close_price] => 68.68 [chn_per] => 1.76 [ttl_trd_qty] => 107505 [volume] => 9771 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 67.64 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 67.64 [high_price] => 68.85 [low_price] => 67.64 [close_price] => 68.6 [chn_per] => 1.64 [ttl_trd_qty] => 124731 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 67.64 [high_price] => 68.94 [low_price] => 67.64 [close_price] => 68.89 [chn_per] => 2.07 [ttl_trd_qty] => 139919 [volume] => 15188 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 67.64 [high_price] => 68.94 [low_price] => 67.64 [close_price] => 68.89 [chn_per] => 2.07 [ttl_trd_qty] => 139919 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.9 [chn_per] => 2.09 [ttl_trd_qty] => 178977 [volume] => 39058 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.82 [chn_per] => 1.97 [ttl_trd_qty] => 182392 [volume] => 3415 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.76 [chn_per] => 1.88 [ttl_trd_qty] => 184605 [volume] => 2213 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.59 [chn_per] => 1.63 [ttl_trd_qty] => 194229 [volume] => 9624 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.75 [chn_per] => 1.87 [ttl_trd_qty] => 197023 [volume] => 2794 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.75 [chn_per] => 1.87 [ttl_trd_qty] => 197023 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.64 [chn_per] => 1.7 [ttl_trd_qty] => 203180 [volume] => 6157 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.5 [chn_per] => 1.5 [ttl_trd_qty] => 211068 [volume] => 7888 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.46 [chn_per] => 1.44 [ttl_trd_qty] => 215468 [volume] => 4400 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.54 [chn_per] => 1.56 [ttl_trd_qty] => 218119 [volume] => 2651 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.5 [chn_per] => 1.5 [ttl_trd_qty] => 233120 [volume] => 15001 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.5 [chn_per] => 1.5 [ttl_trd_qty] => 233120 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.44 [chn_per] => 1.41 [ttl_trd_qty] => 258352 [volume] => 25232 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.09 [chn_per] => 0.89 [ttl_trd_qty] => 272027 [volume] => 13675 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.2 [chn_per] => 1.05 [ttl_trd_qty] => 283142 [volume] => 11115 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.08 [chn_per] => 0.87 [ttl_trd_qty] => 310546 [volume] => 27404 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 67.64 [high_price] => 69.17 [low_price] => 67.64 [close_price] => 68.28 [chn_per] => 1.17 [ttl_trd_qty] => 340427 [volume] => 29881 ) ) [SPLPETRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 721.4 [high_price] => 724 [low_price] => 721.4 [close_price] => 724 [chn_per] => 1.41 [ttl_trd_qty] => 151 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 730.4 [chn_per] => 2.3 [ttl_trd_qty] => 8121 [volume] => 7970 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 730.4 [chn_per] => 2.3 [ttl_trd_qty] => 8121 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 725.15 [chn_per] => 1.57 [ttl_trd_qty] => 10336 [volume] => 2215 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 724.4 [chn_per] => 1.46 [ttl_trd_qty] => 12928 [volume] => 2592 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 724.4 [chn_per] => 1.46 [ttl_trd_qty] => 12928 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 725.2 [chn_per] => 1.58 [ttl_trd_qty] => 13782 [volume] => 854 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 725.2 [chn_per] => 1.58 [ttl_trd_qty] => 13782 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 728.4 [chn_per] => 2.02 [ttl_trd_qty] => 15118 [volume] => 1336 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 724.8 [chn_per] => 1.52 [ttl_trd_qty] => 15876 [volume] => 758 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 724.8 [chn_per] => 1.52 [ttl_trd_qty] => 15876 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 725.95 [chn_per] => 1.68 [ttl_trd_qty] => 15924 [volume] => 48 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 725.85 [chn_per] => 1.67 [ttl_trd_qty] => 15930 [volume] => 6 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 723.65 [chn_per] => 1.36 [ttl_trd_qty] => 16335 [volume] => 405 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 723.95 [chn_per] => 1.4 [ttl_trd_qty] => 16402 [volume] => 67 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 725.15 [chn_per] => 1.57 [ttl_trd_qty] => 16725 [volume] => 323 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 725.15 [chn_per] => 1.57 [ttl_trd_qty] => 16725 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 724.8 [chn_per] => 1.52 [ttl_trd_qty] => 16854 [volume] => 129 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 724.75 [chn_per] => 1.51 [ttl_trd_qty] => 16991 [volume] => 137 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 724.85 [chn_per] => 1.53 [ttl_trd_qty] => 17203 [volume] => 212 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 724.8 [chn_per] => 1.52 [ttl_trd_qty] => 17424 [volume] => 221 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 724.8 [chn_per] => 1.52 [ttl_trd_qty] => 17424 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 721.4 [high_price] => 741 [low_price] => 721.4 [close_price] => 724.05 [chn_per] => 1.41 [ttl_trd_qty] => 19362 [volume] => 1938 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 721.4 [high_price] => 741 [low_price] => 718 [close_price] => 718 [chn_per] => 0.57 [ttl_trd_qty] => 21592 [volume] => 2230 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 721.4 [high_price] => 741 [low_price] => 718 [close_price] => 728.95 [chn_per] => 2.1 [ttl_trd_qty] => 27259 [volume] => 5667 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 721.4 [high_price] => 741 [low_price] => 718 [close_price] => 728 [chn_per] => 1.97 [ttl_trd_qty] => 31346 [volume] => 4087 ) ) [SPMLINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 197 [high_price] => 198.75 [low_price] => 197 [close_price] => 198.38 [chn_per] => 0.79 [ttl_trd_qty] => 705 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 197 [high_price] => 200.96 [low_price] => 197 [close_price] => 200.1 [chn_per] => 1.67 [ttl_trd_qty] => 21317 [volume] => 20612 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 197 [high_price] => 200.96 [low_price] => 197 [close_price] => 200.1 [chn_per] => 1.67 [ttl_trd_qty] => 21317 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 197 [high_price] => 201.23 [low_price] => 197 [close_price] => 199.48 [chn_per] => 1.35 [ttl_trd_qty] => 37116 [volume] => 15799 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 197 [high_price] => 201.23 [low_price] => 197 [close_price] => 199.48 [chn_per] => 1.35 [ttl_trd_qty] => 37116 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 197 [high_price] => 201.23 [low_price] => 197 [close_price] => 197.83 [chn_per] => 0.51 [ttl_trd_qty] => 47793 [volume] => 10677 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 197 [high_price] => 201.23 [low_price] => 197 [close_price] => 197.83 [chn_per] => 0.51 [ttl_trd_qty] => 47793 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 197 [high_price] => 201.23 [low_price] => 197 [close_price] => 197.12 [chn_per] => 0.15 [ttl_trd_qty] => 55071 [volume] => 7278 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 197 [high_price] => 201.23 [low_price] => 197 [close_price] => 198 [chn_per] => 0.6 [ttl_trd_qty] => 58757 [volume] => 3686 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 197 [high_price] => 201.23 [low_price] => 197 [close_price] => 198 [chn_per] => 0.6 [ttl_trd_qty] => 58757 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 197 [high_price] => 201.23 [low_price] => 197 [close_price] => 198.43 [chn_per] => 0.82 [ttl_trd_qty] => 61920 [volume] => 3163 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 197 [high_price] => 201.23 [low_price] => 197 [close_price] => 199.1 [chn_per] => 1.16 [ttl_trd_qty] => 69539 [volume] => 7619 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 197 [high_price] => 201.23 [low_price] => 197 [close_price] => 199.1 [chn_per] => 1.16 [ttl_trd_qty] => 69539 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 197 [high_price] => 201.9 [low_price] => 197 [close_price] => 198.53 [chn_per] => 0.87 [ttl_trd_qty] => 89976 [volume] => 20437 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 197 [high_price] => 201.9 [low_price] => 197 [close_price] => 198.53 [chn_per] => 0.87 [ttl_trd_qty] => 89976 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 197 [high_price] => 201.9 [low_price] => 197 [close_price] => 198.25 [chn_per] => 0.73 [ttl_trd_qty] => 94324 [volume] => 4348 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 197 [high_price] => 201.9 [low_price] => 197 [close_price] => 198.05 [chn_per] => 0.62 [ttl_trd_qty] => 95736 [volume] => 1412 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 197 [high_price] => 201.9 [low_price] => 197 [close_price] => 198.44 [chn_per] => 0.82 [ttl_trd_qty] => 103250 [volume] => 7514 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 197 [high_price] => 201.9 [low_price] => 197 [close_price] => 198.15 [chn_per] => 0.68 [ttl_trd_qty] => 104226 [volume] => 976 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 197 [high_price] => 201.9 [low_price] => 197 [close_price] => 198.15 [chn_per] => 0.68 [ttl_trd_qty] => 104226 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 197 [high_price] => 201.9 [low_price] => 196.57 [close_price] => 196.7 [chn_per] => -0.06 [ttl_trd_qty] => 117779 [volume] => 13553 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 197 [high_price] => 201.9 [low_price] => 196.57 [close_price] => 196.7 [chn_per] => -0.06 [ttl_trd_qty] => 117779 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 197 [high_price] => 201.9 [low_price] => 193.95 [close_price] => 194.52 [chn_per] => -1.17 [ttl_trd_qty] => 149226 [volume] => 31447 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 197 [high_price] => 201.9 [low_price] => 193.62 [close_price] => 194.59 [chn_per] => -1.13 [ttl_trd_qty] => 162400 [volume] => 13174 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 197 [high_price] => 201.9 [low_price] => 193.62 [close_price] => 195 [chn_per] => -0.92 [ttl_trd_qty] => 174678 [volume] => 12278 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 197 [high_price] => 201.9 [low_price] => 193.62 [close_price] => 194.16 [chn_per] => -1.35 [ttl_trd_qty] => 193192 [volume] => 18514 ) ) [SPORTKING] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 176 [close_price] => 176.01 [chn_per] => 1 [ttl_trd_qty] => 669 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 174.26 [close_price] => 174.78 [chn_per] => 0.3 [ttl_trd_qty] => 6342 [volume] => 5673 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 174.26 [close_price] => 174.78 [chn_per] => 0.3 [ttl_trd_qty] => 6342 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173.9 [close_price] => 174.1 [chn_per] => -0.09 [ttl_trd_qty] => 23305 [volume] => 16963 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173.9 [close_price] => 174.1 [chn_per] => -0.09 [ttl_trd_qty] => 23305 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173.9 [close_price] => 175.01 [chn_per] => 0.43 [ttl_trd_qty] => 33096 [volume] => 9791 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173.9 [close_price] => 175.01 [chn_per] => 0.43 [ttl_trd_qty] => 33096 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173.7 [close_price] => 173.81 [chn_per] => -0.26 [ttl_trd_qty] => 47807 [volume] => 14711 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173.7 [close_price] => 174.23 [chn_per] => -0.02 [ttl_trd_qty] => 48992 [volume] => 1185 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173.7 [close_price] => 174.23 [chn_per] => -0.02 [ttl_trd_qty] => 48992 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 173.1 [chn_per] => -0.67 [ttl_trd_qty] => 61163 [volume] => 12171 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 174.42 [chn_per] => 0.09 [ttl_trd_qty] => 75178 [volume] => 14015 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 174.42 [chn_per] => 0.09 [ttl_trd_qty] => 75178 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 174.6 [chn_per] => 0.2 [ttl_trd_qty] => 82365 [volume] => 7187 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 174.6 [chn_per] => 0.2 [ttl_trd_qty] => 82365 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 174.75 [chn_per] => 0.28 [ttl_trd_qty] => 85390 [volume] => 3025 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 174.8 [chn_per] => 0.31 [ttl_trd_qty] => 88028 [volume] => 2638 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 175.21 [chn_per] => 0.55 [ttl_trd_qty] => 94987 [volume] => 6959 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 175 [chn_per] => 0.42 [ttl_trd_qty] => 95592 [volume] => 605 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 175 [chn_per] => 0.42 [ttl_trd_qty] => 95592 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 174.91 [chn_per] => 0.37 [ttl_trd_qty] => 97358 [volume] => 1766 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 174.91 [chn_per] => 0.37 [ttl_trd_qty] => 97358 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 175.26 [chn_per] => 0.57 [ttl_trd_qty] => 103692 [volume] => 6334 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 175.06 [chn_per] => 0.46 [ttl_trd_qty] => 106039 [volume] => 2347 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 175.06 [chn_per] => 0.46 [ttl_trd_qty] => 114492 [volume] => 8453 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 176.01 [high_price] => 176.48 [low_price] => 173 [close_price] => 175.5 [chn_per] => 0.71 [ttl_trd_qty] => 127022 [volume] => 12530 ) ) [SRD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 41.29 [close_price] => 41.29 [chn_per] => 3.46 [ttl_trd_qty] => 97 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 41.29 [close_price] => 41.29 [chn_per] => 3.46 [ttl_trd_qty] => 97 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 40.41 [close_price] => 40.57 [chn_per] => 1.65 [ttl_trd_qty] => 337 [volume] => 240 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 40.41 [close_price] => 40.57 [chn_per] => 1.65 [ttl_trd_qty] => 337 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 40.02 [close_price] => 40.56 [chn_per] => 1.63 [ttl_trd_qty] => 1240 [volume] => 903 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 40.02 [close_price] => 40.56 [chn_per] => 1.63 [ttl_trd_qty] => 1240 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 40.02 [close_price] => 40.45 [chn_per] => 1.35 [ttl_trd_qty] => 1426 [volume] => 186 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 40.02 [close_price] => 40.45 [chn_per] => 1.35 [ttl_trd_qty] => 1426 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 40.15 [chn_per] => 0.6 [ttl_trd_qty] => 5702 [volume] => 4276 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 40.15 [chn_per] => 0.6 [ttl_trd_qty] => 5702 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 40.09 [chn_per] => 0.45 [ttl_trd_qty] => 5762 [volume] => 60 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 40.09 [chn_per] => 0.45 [ttl_trd_qty] => 5762 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 39.99 [chn_per] => 0.2 [ttl_trd_qty] => 5886 [volume] => 124 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 39.99 [chn_per] => 0.2 [ttl_trd_qty] => 5886 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 39.99 [chn_per] => 0.2 [ttl_trd_qty] => 5886 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 39.99 [chn_per] => 0.2 [ttl_trd_qty] => 5886 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 40 [chn_per] => 0.23 [ttl_trd_qty] => 5910 [volume] => 24 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 40 [chn_per] => 0.23 [ttl_trd_qty] => 5910 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 39.94 [chn_per] => 0.08 [ttl_trd_qty] => 5985 [volume] => 75 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 39.43 [chn_per] => -1.2 [ttl_trd_qty] => 6786 [volume] => 801 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 39.43 [chn_per] => -1.2 [ttl_trd_qty] => 6786 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 39.43 [chn_per] => -1.2 [ttl_trd_qty] => 6786 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 39.87 [chn_per] => -0.1 [ttl_trd_qty] => 7787 [volume] => 1001 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 39.87 [chn_per] => -0.1 [ttl_trd_qty] => 7787 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 39.78 [chn_per] => -0.33 [ttl_trd_qty] => 8422 [volume] => 635 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 41.29 [high_price] => 41.29 [low_price] => 39.41 [close_price] => 40.7 [chn_per] => 1.98 [ttl_trd_qty] => 11164 [volume] => 2742 ) ) [SREEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 208.52 [chn_per] => -0.09 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 213.49 [chn_per] => 2.29 [ttl_trd_qty] => 318 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 211 [chn_per] => 1.1 [ttl_trd_qty] => 334 [volume] => 16 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 210.88 [chn_per] => 1.04 [ttl_trd_qty] => 480 [volume] => 146 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 212.78 [chn_per] => 1.95 [ttl_trd_qty] => 481 [volume] => 1 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 212.78 [chn_per] => 1.95 [ttl_trd_qty] => 481 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 210.02 [chn_per] => 0.63 [ttl_trd_qty] => 551 [volume] => 70 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 212.5 [chn_per] => 1.82 [ttl_trd_qty] => 876 [volume] => 325 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 212.5 [chn_per] => 1.82 [ttl_trd_qty] => 876 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 212.5 [chn_per] => 1.82 [ttl_trd_qty] => 910 [volume] => 34 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 213.39 [chn_per] => 2.24 [ttl_trd_qty] => 914 [volume] => 4 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 213.39 [chn_per] => 2.24 [ttl_trd_qty] => 914 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 212.01 [chn_per] => 1.58 [ttl_trd_qty] => 1432 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 213.34 [chn_per] => 2.22 [ttl_trd_qty] => 1433 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 211.85 [chn_per] => 1.5 [ttl_trd_qty] => 1633 [volume] => 200 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 211.85 [chn_per] => 1.5 [ttl_trd_qty] => 1633 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 211.86 [chn_per] => 1.51 [ttl_trd_qty] => 1648 [volume] => 15 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 211.86 [chn_per] => 1.51 [ttl_trd_qty] => 1648 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 212.87 [chn_per] => 1.99 [ttl_trd_qty] => 1698 [volume] => 50 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 212.87 [chn_per] => 1.99 [ttl_trd_qty] => 1698 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 212.5 [chn_per] => 1.82 [ttl_trd_qty] => 1711 [volume] => 13 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 212.5 [chn_per] => 1.82 [ttl_trd_qty] => 1711 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 211.87 [chn_per] => 1.51 [ttl_trd_qty] => 1712 [volume] => 1 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 211.87 [chn_per] => 1.51 [ttl_trd_qty] => 1712 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 214 [high_price] => 214 [low_price] => 209.22 [close_price] => 211.86 [chn_per] => 1.51 [ttl_trd_qty] => 1716 [volume] => 4 ) ) [SRF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2735 [close_price] => 2745.8 [chn_per] => 0.25 [ttl_trd_qty] => 6125 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2735 [close_price] => 2745.8 [chn_per] => 0.25 [ttl_trd_qty] => 6125 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2713.8 [close_price] => 2719.5 [chn_per] => -0.71 [ttl_trd_qty] => 46157 [volume] => 40032 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2713.8 [close_price] => 2719.5 [chn_per] => -0.71 [ttl_trd_qty] => 46157 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2712.6 [close_price] => 2714 [chn_per] => -0.91 [ttl_trd_qty] => 62129 [volume] => 15972 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2712.6 [close_price] => 2714 [chn_per] => -0.91 [ttl_trd_qty] => 62129 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2717.5 [chn_per] => -0.78 [ttl_trd_qty] => 84772 [volume] => 22643 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2717.5 [chn_per] => -0.78 [ttl_trd_qty] => 84772 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2742.5 [chn_per] => 0.13 [ttl_trd_qty] => 111650 [volume] => 26878 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2736.3 [chn_per] => -0.1 [ttl_trd_qty] => 115353 [volume] => 3703 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2731 [chn_per] => -0.29 [ttl_trd_qty] => 119630 [volume] => 4277 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2730.2 [chn_per] => -0.32 [ttl_trd_qty] => 128620 [volume] => 8990 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2726.8 [chn_per] => -0.45 [ttl_trd_qty] => 143937 [volume] => 15317 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2733.5 [chn_per] => -0.2 [ttl_trd_qty] => 150912 [volume] => 6975 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2740 [chn_per] => 0.04 [ttl_trd_qty] => 161504 [volume] => 10592 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2740 [chn_per] => 0.04 [ttl_trd_qty] => 161504 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2740.3 [chn_per] => 0.05 [ttl_trd_qty] => 170407 [volume] => 8903 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2736 [chn_per] => -0.11 [ttl_trd_qty] => 186263 [volume] => 15856 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2730.3 [chn_per] => -0.32 [ttl_trd_qty] => 226260 [volume] => 39997 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2732.7 [chn_per] => -0.23 [ttl_trd_qty] => 241594 [volume] => 15334 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2741.6 [chn_per] => 0.09 [ttl_trd_qty] => 257385 [volume] => 15791 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2741.6 [chn_per] => 0.09 [ttl_trd_qty] => 257385 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2740 [chn_per] => 0.04 [ttl_trd_qty] => 273447 [volume] => 16062 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2740 [chn_per] => 0.04 [ttl_trd_qty] => 273447 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2738.9 [chn_per] => 0 [ttl_trd_qty] => 284338 [volume] => 10891 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2740 [high_price] => 2752.6 [low_price] => 2711.4 [close_price] => 2726.5 [chn_per] => -0.46 [ttl_trd_qty] => 338395 [volume] => 54057 ) ) [SRGHFL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 299 [high_price] => 303 [low_price] => 298 [close_price] => 300 [chn_per] => 1.57 [ttl_trd_qty] => 1459 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 292 [high_price] => 292 [low_price] => 292 [close_price] => 292 [chn_per] => -2.67 [ttl_trd_qty] => 1 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.9 [chn_per] => -0.03 [ttl_trd_qty] => 36 [volume] => 35 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.5 [chn_per] => -0.17 [ttl_trd_qty] => 42 [volume] => 6 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 293.3 [chn_per] => -2.23 [ttl_trd_qty] => 64 [volume] => 22 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 293.3 [chn_per] => -2.23 [ttl_trd_qty] => 64 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.5 [chn_per] => -0.17 [ttl_trd_qty] => 133 [volume] => 69 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.5 [chn_per] => -0.17 [ttl_trd_qty] => 133 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.9 [chn_per] => -0.03 [ttl_trd_qty] => 149 [volume] => 16 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.9 [chn_per] => -0.03 [ttl_trd_qty] => 149 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.9 [chn_per] => -0.03 [ttl_trd_qty] => 169 [volume] => 20 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.9 [chn_per] => -0.03 [ttl_trd_qty] => 169 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 292 [chn_per] => -2.67 [ttl_trd_qty] => 234 [volume] => 65 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 292 [chn_per] => -2.67 [ttl_trd_qty] => 234 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 292 [chn_per] => -2.67 [ttl_trd_qty] => 234 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.8 [chn_per] => -0.07 [ttl_trd_qty] => 237 [volume] => 3 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.8 [chn_per] => -0.07 [ttl_trd_qty] => 237 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.8 [chn_per] => -0.07 [ttl_trd_qty] => 240 [volume] => 3 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.8 [chn_per] => -0.07 [ttl_trd_qty] => 240 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.5 [chn_per] => -0.17 [ttl_trd_qty] => 290 [volume] => 50 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.5 [chn_per] => -0.17 [ttl_trd_qty] => 290 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.5 [chn_per] => -0.17 [ttl_trd_qty] => 290 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.5 [chn_per] => -0.17 [ttl_trd_qty] => 291 [volume] => 1 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 292 [high_price] => 299.9 [low_price] => 292 [close_price] => 299.5 [chn_per] => -0.17 [ttl_trd_qty] => 291 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 292 [high_price] => 303 [low_price] => 292 [close_price] => 303 [chn_per] => 1 [ttl_trd_qty] => 2198 [volume] => 1907 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 292 [high_price] => 305 [low_price] => 292 [close_price] => 305 [chn_per] => 1.67 [ttl_trd_qty] => 3015 [volume] => 817 ) ) [SRHHYPOLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 488 [chn_per] => 0.61 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 488.95 [low_price] => 485.05 [close_price] => 485.2 [chn_per] => 0.61 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 488.6 [high_price] => 488.95 [low_price] => 485.05 [close_price] => 486 [chn_per] => 0.2 [ttl_trd_qty] => 1042 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 488.6 [high_price] => 488.95 [low_price] => 485.05 [close_price] => 486.05 [chn_per] => 0.21 [ttl_trd_qty] => 1313 [volume] => 271 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 488.6 [high_price] => 488.95 [low_price] => 485 [close_price] => 485.2 [chn_per] => 0.21 [ttl_trd_qty] => 1313 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 488.95 [low_price] => 485 [close_price] => 485.2 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 488.6 [high_price] => 488.95 [low_price] => 485 [close_price] => 486.3 [chn_per] => 0.26 [ttl_trd_qty] => 1950 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 485 [close_price] => 488.6 [chn_per] => 0.73 [ttl_trd_qty] => 2761 [volume] => 811 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 485 [close_price] => 488.6 [chn_per] => 0.32 [ttl_trd_qty] => 2883 [volume] => 122 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 485 [close_price] => 489 [chn_per] => 0.81 [ttl_trd_qty] => 2933 [volume] => 50 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 485 [close_price] => 486 [chn_per] => 0.2 [ttl_trd_qty] => 3163 [volume] => 230 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 485 [close_price] => 486 [chn_per] => 0.2 [ttl_trd_qty] => 3163 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.8 [close_price] => 483.05 [chn_per] => -0.41 [ttl_trd_qty] => 3976 [volume] => 813 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 482.7 [chn_per] => -0.48 [ttl_trd_qty] => 4216 [volume] => 240 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 486.7 [chn_per] => 0.34 [ttl_trd_qty] => 4437 [volume] => 221 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 486.7 [chn_per] => 0.34 [ttl_trd_qty] => 4437 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 486.7 [chn_per] => 0.34 [ttl_trd_qty] => 4506 [volume] => 69 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 486.7 [chn_per] => 0.34 [ttl_trd_qty] => 4506 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 486.7 [chn_per] => 0.34 [ttl_trd_qty] => 4556 [volume] => 50 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 483.4 [chn_per] => -0.34 [ttl_trd_qty] => 4581 [volume] => 25 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 484.2 [chn_per] => -0.18 [ttl_trd_qty] => 4642 [volume] => 61 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 483.85 [chn_per] => -0.25 [ttl_trd_qty] => 4748 [volume] => 106 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 485.8 [chn_per] => -0.25 [ttl_trd_qty] => 4748 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 485.8 [chn_per] => 0.13 [ttl_trd_qty] => 4810 [volume] => 62 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 486.35 [chn_per] => 0.27 [ttl_trd_qty] => 5469 [volume] => 659 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 488.6 [high_price] => 489.75 [low_price] => 482.7 [close_price] => 489 [chn_per] => 0.27 [ttl_trd_qty] => 5469 [volume] => 0 ) ) [SRM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 518.3 [close_price] => 518.3 [chn_per] => 1.01 [ttl_trd_qty] => 7696 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 518.3 [close_price] => 518.3 [chn_per] => 1.01 [ttl_trd_qty] => 7696 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 515.85 [close_price] => 515.95 [chn_per] => 0.56 [ttl_trd_qty] => 17846 [volume] => 10150 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 515.85 [close_price] => 515.95 [chn_per] => 0.56 [ttl_trd_qty] => 17846 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 512.15 [close_price] => 513.45 [chn_per] => 0.07 [ttl_trd_qty] => 24854 [volume] => 7008 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 512.15 [close_price] => 513.45 [chn_per] => 0.07 [ttl_trd_qty] => 24854 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508.1 [close_price] => 510.3 [chn_per] => -0.55 [ttl_trd_qty] => 37047 [volume] => 12193 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508.1 [close_price] => 510.3 [chn_per] => -0.55 [ttl_trd_qty] => 37047 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508.1 [close_price] => 511.9 [chn_per] => -0.23 [ttl_trd_qty] => 41151 [volume] => 4104 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508.1 [close_price] => 510.65 [chn_per] => -0.48 [ttl_trd_qty] => 41411 [volume] => 260 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508.1 [close_price] => 509.15 [chn_per] => -0.77 [ttl_trd_qty] => 43851 [volume] => 2440 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508.1 [close_price] => 509 [chn_per] => -0.8 [ttl_trd_qty] => 45645 [volume] => 1794 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 510 [chn_per] => -0.6 [ttl_trd_qty] => 48464 [volume] => 2819 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 510.7 [chn_per] => -0.47 [ttl_trd_qty] => 49437 [volume] => 973 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 509.1 [chn_per] => -0.78 [ttl_trd_qty] => 51648 [volume] => 2211 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 509.1 [chn_per] => -0.78 [ttl_trd_qty] => 51648 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 510.4 [chn_per] => -0.53 [ttl_trd_qty] => 54161 [volume] => 2513 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 509.9 [chn_per] => -0.62 [ttl_trd_qty] => 54264 [volume] => 103 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 510.5 [chn_per] => -0.51 [ttl_trd_qty] => 55147 [volume] => 883 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 510.65 [chn_per] => -0.48 [ttl_trd_qty] => 55824 [volume] => 677 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 512 [chn_per] => -0.21 [ttl_trd_qty] => 56633 [volume] => 809 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 512 [chn_per] => -0.21 [ttl_trd_qty] => 56633 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 511.6 [chn_per] => -0.29 [ttl_trd_qty] => 58320 [volume] => 1687 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 511.6 [chn_per] => -0.29 [ttl_trd_qty] => 58320 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 511.9 [chn_per] => -0.23 [ttl_trd_qty] => 60008 [volume] => 1688 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 522.4 [high_price] => 522.4 [low_price] => 508 [close_price] => 513.7 [chn_per] => 0.12 [ttl_trd_qty] => 69611 [volume] => 9603 ) ) [SRPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0.36 [high_price] => 0.37 [low_price] => 0.36 [close_price] => 0.36 [chn_per] => -2.7 [ttl_trd_qty] => 320520 [volume] => 0 ) ) [SSDL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.25 [close_price] => 56.25 [chn_per] => -1.64 [ttl_trd_qty] => 185 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.25 [close_price] => 56.25 [chn_per] => -1.64 [ttl_trd_qty] => 185 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.25 [close_price] => 56.7 [chn_per] => -0.86 [ttl_trd_qty] => 2135 [volume] => 1950 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.25 [close_price] => 57.46 [chn_per] => 0.47 [ttl_trd_qty] => 2479 [volume] => 344 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.25 [close_price] => 57.46 [chn_per] => 0.47 [ttl_trd_qty] => 2479 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.27 [chn_per] => -1.61 [ttl_trd_qty] => 7448 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 57.08 [chn_per] => -0.19 [ttl_trd_qty] => 7683 [volume] => 235 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 57.08 [chn_per] => -0.19 [ttl_trd_qty] => 7683 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.43 [chn_per] => -1.33 [ttl_trd_qty] => 8022 [volume] => 339 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.47 [chn_per] => -1.26 [ttl_trd_qty] => 8038 [volume] => 16 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.97 [chn_per] => -0.38 [ttl_trd_qty] => 8153 [volume] => 115 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.5 [chn_per] => -1.21 [ttl_trd_qty] => 8221 [volume] => 68 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.78 [chn_per] => -0.72 [ttl_trd_qty] => 8225 [volume] => 4 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.78 [chn_per] => -0.72 [ttl_trd_qty] => 8225 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.5 [chn_per] => -1.21 [ttl_trd_qty] => 8293 [volume] => 68 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.73 [chn_per] => -0.8 [ttl_trd_qty] => 9143 [volume] => 850 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.51 [chn_per] => -1.19 [ttl_trd_qty] => 9150 [volume] => 7 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.97 [chn_per] => -0.38 [ttl_trd_qty] => 9751 [volume] => 601 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.5 [chn_per] => -1.21 [ttl_trd_qty] => 10333 [volume] => 582 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.5 [chn_per] => -1.21 [ttl_trd_qty] => 10333 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.67 [chn_per] => -0.91 [ttl_trd_qty] => 10528 [volume] => 195 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.5 [chn_per] => -1.21 [ttl_trd_qty] => 11131 [volume] => 603 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.5 [chn_per] => -1.21 [ttl_trd_qty] => 11855 [volume] => 724 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.5 [chn_per] => -1.21 [ttl_trd_qty] => 12098 [volume] => 243 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 57.89 [high_price] => 57.89 [low_price] => 56.01 [close_price] => 56.9 [chn_per] => -0.51 [ttl_trd_qty] => 17710 [volume] => 5612 ) ) [SSWL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 230.34 [high_price] => 231.69 [low_price] => 230.34 [close_price] => 231.69 [chn_per] => 0.44 [ttl_trd_qty] => 766 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 230.34 [high_price] => 231.69 [low_price] => 230.34 [close_price] => 231.69 [chn_per] => 0.44 [ttl_trd_qty] => 766 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 230.34 [high_price] => 235.9 [low_price] => 230.34 [close_price] => 235.71 [chn_per] => 2.18 [ttl_trd_qty] => 53795 [volume] => 53029 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 230.34 [high_price] => 237.79 [low_price] => 230.34 [close_price] => 237 [chn_per] => 2.74 [ttl_trd_qty] => 108857 [volume] => 55062 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 230.34 [high_price] => 237.79 [low_price] => 230.34 [close_price] => 235.26 [chn_per] => 1.99 [ttl_trd_qty] => 133542 [volume] => 24685 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 230.34 [high_price] => 241.4 [low_price] => 230.34 [close_price] => 240.9 [chn_per] => 4.43 [ttl_trd_qty] => 593219 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 242.45 [chn_per] => 5.1 [ttl_trd_qty] => 1122163 [volume] => 528944 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 242.45 [chn_per] => 5.1 [ttl_trd_qty] => 1122163 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 243.71 [chn_per] => 5.65 [ttl_trd_qty] => 1613737 [volume] => 491574 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 243.51 [chn_per] => 5.56 [ttl_trd_qty] => 1670606 [volume] => 56869 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 244.07 [chn_per] => 5.8 [ttl_trd_qty] => 1698664 [volume] => 28058 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 242.6 [chn_per] => 5.17 [ttl_trd_qty] => 1722555 [volume] => 23891 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 242.37 [chn_per] => 5.07 [ttl_trd_qty] => 1759294 [volume] => 36739 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 242.37 [chn_per] => 5.07 [ttl_trd_qty] => 1759294 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 242.88 [chn_per] => 5.29 [ttl_trd_qty] => 1785677 [volume] => 26383 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 244 [chn_per] => 5.77 [ttl_trd_qty] => 1847058 [volume] => 61381 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 243.27 [chn_per] => 5.46 [ttl_trd_qty] => 1875907 [volume] => 28849 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 242.72 [chn_per] => 5.22 [ttl_trd_qty] => 1911457 [volume] => 35550 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 245 [chn_per] => 6.21 [ttl_trd_qty] => 1990839 [volume] => 79382 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 245 [chn_per] => 6.21 [ttl_trd_qty] => 1990839 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 245.08 [chn_per] => 6.24 [ttl_trd_qty] => 2162640 [volume] => 171801 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 244.79 [chn_per] => 6.12 [ttl_trd_qty] => 2212677 [volume] => 50037 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 245.55 [chn_per] => 6.45 [ttl_trd_qty] => 2328932 [volume] => 116255 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 230.34 [high_price] => 247.95 [low_price] => 230.34 [close_price] => 246.28 [chn_per] => 6.76 [ttl_trd_qty] => 2423797 [volume] => 94865 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 230.34 [high_price] => 248.1 [low_price] => 230.34 [close_price] => 247.2 [chn_per] => 7.16 [ttl_trd_qty] => 2674798 [volume] => 251001 ) ) [STALLION] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 184.66 [close_price] => 185.49 [chn_per] => 0.68 [ttl_trd_qty] => 30763 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 183.32 [close_price] => 184.59 [chn_per] => 0.19 [ttl_trd_qty] => 125118 [volume] => 94355 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 183.32 [close_price] => 184.59 [chn_per] => 0.19 [ttl_trd_qty] => 125118 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 183.32 [close_price] => 184.02 [chn_per] => -0.12 [ttl_trd_qty] => 159388 [volume] => 34270 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 182.8 [close_price] => 183.89 [chn_per] => -0.19 [ttl_trd_qty] => 203884 [volume] => 44496 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 182.8 [close_price] => 183.89 [chn_per] => -0.19 [ttl_trd_qty] => 203884 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 182.8 [close_price] => 183.2 [chn_per] => -0.56 [ttl_trd_qty] => 240595 [volume] => 36711 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 182.8 [close_price] => 183.2 [chn_per] => -0.56 [ttl_trd_qty] => 240595 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 182.8 [close_price] => 183.99 [chn_per] => -0.14 [ttl_trd_qty] => 249071 [volume] => 8476 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 182.8 [close_price] => 183.69 [chn_per] => -0.3 [ttl_trd_qty] => 265566 [volume] => 16495 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 182.8 [close_price] => 183.69 [chn_per] => -0.3 [ttl_trd_qty] => 265566 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.96 [close_price] => 182.29 [chn_per] => -1.06 [ttl_trd_qty] => 303733 [volume] => 38167 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.8 [close_price] => 182.17 [chn_per] => -1.12 [ttl_trd_qty] => 332664 [volume] => 28931 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 182.48 [chn_per] => -0.96 [ttl_trd_qty] => 354558 [volume] => 21894 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 182.34 [chn_per] => -1.03 [ttl_trd_qty] => 360004 [volume] => 5446 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 182.13 [chn_per] => -1.15 [ttl_trd_qty] => 365139 [volume] => 5135 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 182.13 [chn_per] => -1.15 [ttl_trd_qty] => 365139 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 182 [chn_per] => -1.22 [ttl_trd_qty] => 387423 [volume] => 22284 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 181.6 [chn_per] => -1.43 [ttl_trd_qty] => 398029 [volume] => 10606 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 182 [chn_per] => -1.22 [ttl_trd_qty] => 418819 [volume] => 20790 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 181.88 [chn_per] => -1.28 [ttl_trd_qty] => 443521 [volume] => 24702 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 182.15 [chn_per] => -1.13 [ttl_trd_qty] => 445038 [volume] => 1517 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 182.33 [chn_per] => -1.04 [ttl_trd_qty] => 464603 [volume] => 19565 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 182.63 [chn_per] => -0.87 [ttl_trd_qty] => 485163 [volume] => 20560 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 182.21 [chn_per] => -1.1 [ttl_trd_qty] => 522787 [volume] => 37624 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 187.75 [high_price] => 187.75 [low_price] => 181.26 [close_price] => 182.5 [chn_per] => -0.94 [ttl_trd_qty] => 581304 [volume] => 58517 ) ) [STANLEY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 151.09 [high_price] => 154.02 [low_price] => 150.6 [close_price] => 150.6 [chn_per] => -0.32 [ttl_trd_qty] => 7278 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 151.09 [high_price] => 154.02 [low_price] => 150.6 [close_price] => 152.16 [chn_per] => 0.71 [ttl_trd_qty] => 8626 [volume] => 1348 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 151.09 [high_price] => 154.02 [low_price] => 150.6 [close_price] => 153.27 [chn_per] => 1.44 [ttl_trd_qty] => 27303 [volume] => 18677 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 151.09 [high_price] => 158.38 [low_price] => 150.6 [close_price] => 154.41 [chn_per] => 2.2 [ttl_trd_qty] => 122614 [volume] => 95311 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 157.05 [chn_per] => 3.94 [ttl_trd_qty] => 309041 [volume] => 186427 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 156.47 [chn_per] => 3.56 [ttl_trd_qty] => 385161 [volume] => 76120 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 156.47 [chn_per] => 3.56 [ttl_trd_qty] => 385161 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 155.38 [chn_per] => 2.84 [ttl_trd_qty] => 434009 [volume] => 48848 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 155.38 [chn_per] => 2.84 [ttl_trd_qty] => 434009 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 155.79 [chn_per] => 3.11 [ttl_trd_qty] => 478375 [volume] => 44366 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 155.79 [chn_per] => 3.11 [ttl_trd_qty] => 478375 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 154.37 [chn_per] => 2.17 [ttl_trd_qty] => 484782 [volume] => 6407 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 154.3 [chn_per] => 2.12 [ttl_trd_qty] => 500949 [volume] => 16167 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 154.22 [chn_per] => 2.07 [ttl_trd_qty] => 505647 [volume] => 4698 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 155 [chn_per] => 2.59 [ttl_trd_qty] => 513854 [volume] => 8207 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 155 [chn_per] => 2.59 [ttl_trd_qty] => 513854 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 155.75 [chn_per] => 3.08 [ttl_trd_qty] => 520816 [volume] => 6962 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 155.75 [chn_per] => 3.08 [ttl_trd_qty] => 520816 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 156.66 [chn_per] => 3.69 [ttl_trd_qty] => 535785 [volume] => 14969 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 158.2 [chn_per] => 4.71 [ttl_trd_qty] => 574515 [volume] => 38730 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 158.3 [chn_per] => 4.77 [ttl_trd_qty] => 591367 [volume] => 16852 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 158.3 [chn_per] => 4.77 [ttl_trd_qty] => 591367 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 157.15 [chn_per] => 4.01 [ttl_trd_qty] => 612147 [volume] => 20780 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 157.15 [chn_per] => 4.01 [ttl_trd_qty] => 612147 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 156.92 [chn_per] => 3.86 [ttl_trd_qty] => 641566 [volume] => 29419 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 151.09 [high_price] => 161.35 [low_price] => 150.6 [close_price] => 155.25 [chn_per] => 2.75 [ttl_trd_qty] => 683577 [volume] => 42011 ) ) [STAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1106.6 [high_price] => 1116.9 [low_price] => 1091 [close_price] => 1113.9 [chn_per] => 1.92 [ttl_trd_qty] => 5661 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1106.6 [high_price] => 1116.9 [low_price] => 1091 [close_price] => 1113.9 [chn_per] => 1.92 [ttl_trd_qty] => 5661 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1091 [close_price] => 1097.3 [chn_per] => 0.4 [ttl_trd_qty] => 20151 [volume] => 14490 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1089.4 [chn_per] => -0.32 [ttl_trd_qty] => 34075 [volume] => 13924 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1092.2 [chn_per] => -0.06 [ttl_trd_qty] => 39816 [volume] => 5741 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1092.1 [chn_per] => -0.07 [ttl_trd_qty] => 45588 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1094.4 [chn_per] => 0.14 [ttl_trd_qty] => 48213 [volume] => 2625 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1094.4 [chn_per] => 0.14 [ttl_trd_qty] => 48213 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1097 [chn_per] => 0.38 [ttl_trd_qty] => 52184 [volume] => 3971 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1097 [chn_per] => 0.38 [ttl_trd_qty] => 53534 [volume] => 1350 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1096.3 [chn_per] => 0.31 [ttl_trd_qty] => 55100 [volume] => 1566 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1097.3 [chn_per] => 0.4 [ttl_trd_qty] => 57209 [volume] => 2109 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1098.7 [chn_per] => 0.53 [ttl_trd_qty] => 61283 [volume] => 4074 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1098.7 [chn_per] => 0.53 [ttl_trd_qty] => 61283 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1098.8 [chn_per] => 0.54 [ttl_trd_qty] => 63146 [volume] => 1863 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1100 [chn_per] => 0.65 [ttl_trd_qty] => 63839 [volume] => 693 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1098.4 [chn_per] => 0.5 [ttl_trd_qty] => 65685 [volume] => 1846 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1098.8 [chn_per] => 0.54 [ttl_trd_qty] => 66194 [volume] => 509 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1098.9 [chn_per] => 0.55 [ttl_trd_qty] => 67247 [volume] => 1053 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1098.9 [chn_per] => 0.55 [ttl_trd_qty] => 67247 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1096 [chn_per] => 0.28 [ttl_trd_qty] => 70404 [volume] => 3157 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1100 [chn_per] => 0.65 [ttl_trd_qty] => 73046 [volume] => 2642 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1095 [chn_per] => 0.19 [ttl_trd_qty] => 77418 [volume] => 4372 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1093.3 [chn_per] => 0.04 [ttl_trd_qty] => 87887 [volume] => 10469 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1106.6 [high_price] => 1119.9 [low_price] => 1087.2 [close_price] => 1100 [chn_per] => 0.65 [ttl_trd_qty] => 100932 [volume] => 13045 ) ) [STARCEMENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 207.93 [high_price] => 209.78 [low_price] => 207.93 [close_price] => 209.05 [chn_per] => 0.64 [ttl_trd_qty] => 724 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 207.93 [high_price] => 209.78 [low_price] => 207.93 [close_price] => 209.05 [chn_per] => 0.64 [ttl_trd_qty] => 724 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 207.9 [close_price] => 208.74 [chn_per] => 0.49 [ttl_trd_qty] => 38416 [volume] => 37692 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 207.9 [close_price] => 208.98 [chn_per] => 0.61 [ttl_trd_qty] => 42155 [volume] => 3739 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 207.9 [close_price] => 208.98 [chn_per] => 0.61 [ttl_trd_qty] => 42155 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 207.9 [close_price] => 208.4 [chn_per] => 0.33 [ttl_trd_qty] => 57322 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 207.9 [close_price] => 208.28 [chn_per] => 0.27 [ttl_trd_qty] => 58700 [volume] => 1378 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 207.75 [close_price] => 207.81 [chn_per] => 0.04 [ttl_trd_qty] => 71694 [volume] => 12994 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 207.45 [close_price] => 207.6 [chn_per] => -0.06 [ttl_trd_qty] => 86505 [volume] => 14811 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 207.25 [close_price] => 207.42 [chn_per] => -0.14 [ttl_trd_qty] => 89773 [volume] => 3268 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 207.25 [close_price] => 207.42 [chn_per] => -0.14 [ttl_trd_qty] => 89773 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 206.16 [close_price] => 206.2 [chn_per] => -0.73 [ttl_trd_qty] => 124281 [volume] => 34508 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 206.15 [close_price] => 206.44 [chn_per] => -0.62 [ttl_trd_qty] => 133925 [volume] => 9644 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 206.15 [close_price] => 206.18 [chn_per] => -0.74 [ttl_trd_qty] => 135901 [volume] => 1976 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 206.15 [close_price] => 206.18 [chn_per] => -0.74 [ttl_trd_qty] => 135901 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 206.15 [close_price] => 206.55 [chn_per] => -0.56 [ttl_trd_qty] => 144748 [volume] => 8847 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 206.15 [close_price] => 206.55 [chn_per] => -0.56 [ttl_trd_qty] => 144748 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 206.15 [close_price] => 206.34 [chn_per] => -0.66 [ttl_trd_qty] => 147186 [volume] => 2438 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 206.1 [close_price] => 206.1 [chn_per] => -0.78 [ttl_trd_qty] => 153594 [volume] => 6408 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 206.1 [close_price] => 206.12 [chn_per] => -0.77 [ttl_trd_qty] => 155234 [volume] => 1640 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 205.75 [close_price] => 206.3 [chn_per] => -0.68 [ttl_trd_qty] => 181653 [volume] => 26419 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 205.75 [close_price] => 206.3 [chn_per] => -0.68 [ttl_trd_qty] => 181653 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 205.75 [close_price] => 206.94 [chn_per] => -0.38 [ttl_trd_qty] => 199457 [volume] => 17804 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 205.75 [close_price] => 206 [chn_per] => -0.83 [ttl_trd_qty] => 221799 [volume] => 22342 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 207.93 [high_price] => 209.79 [low_price] => 205.75 [close_price] => 206 [chn_per] => -0.83 [ttl_trd_qty] => 221799 [volume] => 0 ) ) [STARHEALTH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 588.95 [high_price] => 602 [low_price] => 588 [close_price] => 602 [chn_per] => 2.22 [ttl_trd_qty] => 14112 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 588.95 [high_price] => 602 [low_price] => 588 [close_price] => 602 [chn_per] => 2.22 [ttl_trd_qty] => 14112 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 588 [close_price] => 590.5 [chn_per] => 0.26 [ttl_trd_qty] => 95639 [volume] => 81527 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 585.55 [close_price] => 587.5 [chn_per] => -0.25 [ttl_trd_qty] => 110322 [volume] => 14683 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 585.55 [close_price] => 587.5 [chn_per] => -0.25 [ttl_trd_qty] => 110322 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 585.55 [close_price] => 587.75 [chn_per] => -0.2 [ttl_trd_qty] => 127336 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 585.55 [close_price] => 588 [chn_per] => -0.16 [ttl_trd_qty] => 136203 [volume] => 8867 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 584.55 [close_price] => 585 [chn_per] => -0.67 [ttl_trd_qty] => 151928 [volume] => 15725 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 584.55 [close_price] => 584.65 [chn_per] => -0.73 [ttl_trd_qty] => 156241 [volume] => 4313 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 584.3 [close_price] => 584.45 [chn_per] => -0.76 [ttl_trd_qty] => 159974 [volume] => 3733 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 584.3 [close_price] => 584.45 [chn_per] => -0.76 [ttl_trd_qty] => 159974 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 582 [close_price] => 582 [chn_per] => -1.18 [ttl_trd_qty] => 176059 [volume] => 16085 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 583.05 [chn_per] => -1 [ttl_trd_qty] => 196782 [volume] => 20723 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 582.85 [chn_per] => -1.04 [ttl_trd_qty] => 198090 [volume] => 1308 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 582.85 [chn_per] => -1.04 [ttl_trd_qty] => 198090 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 584.1 [chn_per] => -0.82 [ttl_trd_qty] => 223821 [volume] => 25731 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 584.1 [chn_per] => -0.82 [ttl_trd_qty] => 223821 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 587 [chn_per] => -0.33 [ttl_trd_qty] => 248775 [volume] => 24954 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 587.3 [chn_per] => -0.28 [ttl_trd_qty] => 258084 [volume] => 9309 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 587.55 [chn_per] => -0.24 [ttl_trd_qty] => 267070 [volume] => 8986 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 587.9 [chn_per] => -0.18 [ttl_trd_qty] => 277590 [volume] => 10520 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 587.9 [chn_per] => -0.18 [ttl_trd_qty] => 277590 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 586.55 [chn_per] => -0.41 [ttl_trd_qty] => 294100 [volume] => 16510 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 587.35 [chn_per] => -0.27 [ttl_trd_qty] => 307778 [volume] => 13678 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 588.95 [high_price] => 605.8 [low_price] => 578.75 [close_price] => 587.35 [chn_per] => -0.27 [ttl_trd_qty] => 307778 [volume] => 0 ) ) [STARPAPER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 140.5 [chn_per] => 1.94 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 137.9 [high_price] => 138 [low_price] => 137.9 [close_price] => 138 [chn_per] => 0.12 [ttl_trd_qty] => 240 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 137.9 [high_price] => 138 [low_price] => 137.9 [close_price] => 138 [chn_per] => 0.12 [ttl_trd_qty] => 240 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 137.9 [high_price] => 138.2 [low_price] => 137.25 [close_price] => 138.2 [chn_per] => 0.27 [ttl_trd_qty] => 1543 [volume] => 1303 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 137.9 [high_price] => 138.2 [low_price] => 137.25 [close_price] => 138.2 [chn_per] => 0.27 [ttl_trd_qty] => 1543 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 138.8 [chn_per] => 0.7 [ttl_trd_qty] => 2003 [volume] => 460 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 138.8 [chn_per] => 0.7 [ttl_trd_qty] => 2003 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 137.71 [chn_per] => -0.09 [ttl_trd_qty] => 2638 [volume] => 635 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 138.55 [chn_per] => 0.52 [ttl_trd_qty] => 3341 [volume] => 703 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 138.55 [chn_per] => 0.52 [ttl_trd_qty] => 3341 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 138.55 [chn_per] => 0.52 [ttl_trd_qty] => 3341 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 138 [chn_per] => 0.12 [ttl_trd_qty] => 3449 [volume] => 108 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 138 [chn_per] => 0.12 [ttl_trd_qty] => 3449 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 138 [chn_per] => 0.12 [ttl_trd_qty] => 3449 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 138 [chn_per] => 0.12 [ttl_trd_qty] => 3449 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 138 [chn_per] => 0.12 [ttl_trd_qty] => 3826 [volume] => 377 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 138 [chn_per] => 0.12 [ttl_trd_qty] => 3826 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 137.9 [high_price] => 138.8 [low_price] => 136.95 [close_price] => 138.44 [chn_per] => 0.44 [ttl_trd_qty] => 3827 [volume] => 1 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 137.9 [high_price] => 138.81 [low_price] => 136.95 [close_price] => 138.81 [chn_per] => 0.71 [ttl_trd_qty] => 3830 [volume] => 3 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 137.9 [high_price] => 138.81 [low_price] => 136.95 [close_price] => 138.81 [chn_per] => 0.71 [ttl_trd_qty] => 3830 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 137.9 [high_price] => 142 [low_price] => 136.95 [close_price] => 138.55 [chn_per] => 0.52 [ttl_trd_qty] => 5205 [volume] => 1375 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 137.9 [high_price] => 142 [low_price] => 136.95 [close_price] => 138.55 [chn_per] => 0.52 [ttl_trd_qty] => 5205 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 137.9 [high_price] => 142 [low_price] => 136.95 [close_price] => 138.55 [chn_per] => 0.52 [ttl_trd_qty] => 5205 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 137.9 [high_price] => 142 [low_price] => 136.95 [close_price] => 138.55 [chn_per] => 0.52 [ttl_trd_qty] => 5205 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 137.9 [high_price] => 142 [low_price] => 136.95 [close_price] => 139.94 [chn_per] => 1.53 [ttl_trd_qty] => 5516 [volume] => 311 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 137.9 [high_price] => 142 [low_price] => 136.95 [close_price] => 139.9 [chn_per] => 1.5 [ttl_trd_qty] => 5659 [volume] => 143 ) ) [STARTECK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 286.85 [chn_per] => 0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 286.85 [chn_per] => 0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 286.85 [chn_per] => 0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 286.85 [chn_per] => 0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 286.85 [chn_per] => 0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 286.85 [chn_per] => 0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 286.85 [chn_per] => 0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 286.85 [chn_per] => 0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 286.85 [chn_per] => 0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 286.85 [chn_per] => 0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 286.85 [chn_per] => 0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 288 [high_price] => 288 [low_price] => 287 [close_price] => 287 [chn_per] => 0.46 [ttl_trd_qty] => 8 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 288 [high_price] => 288 [low_price] => 287 [close_price] => 287 [chn_per] => 0.46 [ttl_trd_qty] => 8 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 288 [high_price] => 288 [low_price] => 287 [close_price] => 287 [chn_per] => 0.46 [ttl_trd_qty] => 8 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 288 [high_price] => 288 [low_price] => 287 [close_price] => 287 [chn_per] => 0.46 [ttl_trd_qty] => 8 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 288 [high_price] => 288 [low_price] => 287 [close_price] => 287 [chn_per] => 0.46 [ttl_trd_qty] => 8 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 288 [high_price] => 288 [low_price] => 287 [close_price] => 287 [chn_per] => 0.46 [ttl_trd_qty] => 8 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 288 [high_price] => 288 [low_price] => 287 [close_price] => 287 [chn_per] => 0.46 [ttl_trd_qty] => 8 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 288 [high_price] => 288 [low_price] => 287 [close_price] => 287 [chn_per] => 0.46 [ttl_trd_qty] => 8 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 288 [high_price] => 288 [low_price] => 287 [close_price] => 287 [chn_per] => 0.46 [ttl_trd_qty] => 8 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 288 [high_price] => 288 [low_price] => 287 [close_price] => 287 [chn_per] => 0.46 [ttl_trd_qty] => 8 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 288 [high_price] => 288 [low_price] => 287 [close_price] => 287 [chn_per] => 0.46 [ttl_trd_qty] => 8 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 288 [high_price] => 288 [low_price] => 287 [close_price] => 287 [chn_per] => 0.46 [ttl_trd_qty] => 8 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 288 [high_price] => 289 [low_price] => 287 [close_price] => 288.95 [chn_per] => 1.14 [ttl_trd_qty] => 5344 [volume] => 5336 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 288 [high_price] => 289 [low_price] => 287 [close_price] => 288.95 [chn_per] => 1.14 [ttl_trd_qty] => 5344 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 288 [high_price] => 289 [low_price] => 280.15 [close_price] => 288.95 [chn_per] => 1.14 [ttl_trd_qty] => 6542 [volume] => 1198 ) ) [STCINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 127.34 [high_price] => 128.89 [low_price] => 127.33 [close_price] => 128.45 [chn_per] => 0.93 [ttl_trd_qty] => 1963 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 127.34 [high_price] => 129.79 [low_price] => 127.33 [close_price] => 128.3 [chn_per] => 0.81 [ttl_trd_qty] => 7920 [volume] => 5957 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 127.34 [high_price] => 129.79 [low_price] => 127.33 [close_price] => 128.3 [chn_per] => 0.81 [ttl_trd_qty] => 7920 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 127.34 [high_price] => 129.79 [low_price] => 127.33 [close_price] => 128.51 [chn_per] => 0.97 [ttl_trd_qty] => 14017 [volume] => 6097 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 127.34 [high_price] => 129.79 [low_price] => 127.33 [close_price] => 129.03 [chn_per] => 1.38 [ttl_trd_qty] => 16218 [volume] => 2201 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 127.34 [high_price] => 129.79 [low_price] => 127.33 [close_price] => 129.03 [chn_per] => 1.38 [ttl_trd_qty] => 16218 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.33 [close_price] => 128.94 [chn_per] => 1.31 [ttl_trd_qty] => 33786 [volume] => 17568 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.33 [close_price] => 128.94 [chn_per] => 1.31 [ttl_trd_qty] => 33786 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.33 [close_price] => 129.02 [chn_per] => 1.38 [ttl_trd_qty] => 39154 [volume] => 5368 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.33 [close_price] => 129.51 [chn_per] => 1.76 [ttl_trd_qty] => 40467 [volume] => 1313 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.33 [close_price] => 129.51 [chn_per] => 1.76 [ttl_trd_qty] => 40467 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.33 [close_price] => 129.02 [chn_per] => 1.38 [ttl_trd_qty] => 41249 [volume] => 782 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.33 [close_price] => 128.7 [chn_per] => 1.12 [ttl_trd_qty] => 43459 [volume] => 2210 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.33 [close_price] => 128.55 [chn_per] => 1.01 [ttl_trd_qty] => 44408 [volume] => 949 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.33 [close_price] => 128.49 [chn_per] => 0.96 [ttl_trd_qty] => 44505 [volume] => 97 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.27 [close_price] => 128.49 [chn_per] => 0.96 [ttl_trd_qty] => 50940 [volume] => 6435 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.27 [close_price] => 128.49 [chn_per] => 0.96 [ttl_trd_qty] => 50940 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.02 [close_price] => 127.94 [chn_per] => 0.53 [ttl_trd_qty] => 55887 [volume] => 4947 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.02 [close_price] => 128.01 [chn_per] => 0.58 [ttl_trd_qty] => 58139 [volume] => 2252 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.02 [close_price] => 127.99 [chn_per] => 0.57 [ttl_trd_qty] => 58441 [volume] => 302 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.02 [close_price] => 127.5 [chn_per] => 0.18 [ttl_trd_qty] => 59251 [volume] => 810 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.02 [close_price] => 127.5 [chn_per] => 0.18 [ttl_trd_qty] => 59251 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.02 [close_price] => 127.5 [chn_per] => 0.18 [ttl_trd_qty] => 59986 [volume] => 735 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.02 [close_price] => 127.5 [chn_per] => 0.18 [ttl_trd_qty] => 60558 [volume] => 572 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 127.02 [close_price] => 127.22 [chn_per] => -0.04 [ttl_trd_qty] => 63052 [volume] => 2494 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 127.34 [high_price] => 130.49 [low_price] => 126.5 [close_price] => 127.4 [chn_per] => 0.1 [ttl_trd_qty] => 76160 [volume] => 13108 ) ) [STEELCAS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 307 [high_price] => 309.85 [low_price] => 304.9 [close_price] => 304.9 [chn_per] => 0.44 [ttl_trd_qty] => 1102 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 307 [high_price] => 309.85 [low_price] => 303 [close_price] => 304 [chn_per] => 0.15 [ttl_trd_qty] => 3432 [volume] => 2330 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 307 [high_price] => 309.85 [low_price] => 303 [close_price] => 304 [chn_per] => 0.15 [ttl_trd_qty] => 3432 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 307 [high_price] => 309.85 [low_price] => 303 [close_price] => 303.6 [chn_per] => 0.02 [ttl_trd_qty] => 5395 [volume] => 1963 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 307 [high_price] => 309.85 [low_price] => 303 [close_price] => 303.65 [chn_per] => 0.03 [ttl_trd_qty] => 8441 [volume] => 3046 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 307 [high_price] => 309.85 [low_price] => 303 [close_price] => 303.65 [chn_per] => 0.03 [ttl_trd_qty] => 8441 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 307 [high_price] => 309.85 [low_price] => 301.35 [close_price] => 301.35 [chn_per] => -0.72 [ttl_trd_qty] => 11275 [volume] => 2834 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 307 [high_price] => 309.85 [low_price] => 301.35 [close_price] => 301.35 [chn_per] => -0.72 [ttl_trd_qty] => 11275 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 307 [high_price] => 309.85 [low_price] => 301.35 [close_price] => 303 [chn_per] => -0.18 [ttl_trd_qty] => 11936 [volume] => 661 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 307 [high_price] => 309.85 [low_price] => 301.35 [close_price] => 307 [chn_per] => 1.14 [ttl_trd_qty] => 16962 [volume] => 5026 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 307 [high_price] => 309.85 [low_price] => 301.35 [close_price] => 307 [chn_per] => 1.14 [ttl_trd_qty] => 16962 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 306.05 [chn_per] => 0.82 [ttl_trd_qty] => 42394 [volume] => 25432 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 307.45 [chn_per] => 1.28 [ttl_trd_qty] => 49456 [volume] => 7062 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 307.5 [chn_per] => 1.3 [ttl_trd_qty] => 57238 [volume] => 7782 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 308.2 [chn_per] => 1.53 [ttl_trd_qty] => 61575 [volume] => 4337 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 304.95 [chn_per] => 0.46 [ttl_trd_qty] => 68149 [volume] => 6574 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 304.95 [chn_per] => 0.46 [ttl_trd_qty] => 68149 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 304.5 [chn_per] => 0.31 [ttl_trd_qty] => 69785 [volume] => 1636 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 304.15 [chn_per] => 0.2 [ttl_trd_qty] => 70291 [volume] => 506 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 304 [chn_per] => 0.15 [ttl_trd_qty] => 72443 [volume] => 2152 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 304.3 [chn_per] => 0.25 [ttl_trd_qty] => 72797 [volume] => 354 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 304.3 [chn_per] => 0.25 [ttl_trd_qty] => 72797 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 305.8 [chn_per] => 0.74 [ttl_trd_qty] => 73983 [volume] => 1186 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 305.3 [chn_per] => 0.58 [ttl_trd_qty] => 74745 [volume] => 762 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 307 [high_price] => 311.1 [low_price] => 301.35 [close_price] => 304 [chn_per] => 0.15 [ttl_trd_qty] => 79353 [volume] => 4608 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 307 [high_price] => 311.1 [low_price] => 300.15 [close_price] => 302.9 [chn_per] => -0.21 [ttl_trd_qty] => 87354 [volume] => 8001 ) ) [STEELXIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.49 [close_price] => 12.57 [chn_per] => 0.32 [ttl_trd_qty] => 6353 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.46 [close_price] => 12.57 [chn_per] => 0.32 [ttl_trd_qty] => 6353 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.46 [close_price] => 12.42 [chn_per] => -0.88 [ttl_trd_qty] => 200150 [volume] => 193797 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.42 [close_price] => 12.42 [chn_per] => -0.88 [ttl_trd_qty] => 291431 [volume] => 91281 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.42 [close_price] => 12.42 [chn_per] => -0.88 [ttl_trd_qty] => 291431 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.3 [close_price] => 12.41 [chn_per] => -0.96 [ttl_trd_qty] => 565039 [volume] => 273608 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.3 [close_price] => 12.38 [chn_per] => -1.2 [ttl_trd_qty] => 591087 [volume] => 26048 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.3 [close_price] => 12.38 [chn_per] => -1.2 [ttl_trd_qty] => 591087 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.3 [close_price] => 12.4 [chn_per] => -1.04 [ttl_trd_qty] => 1452335 [volume] => 861248 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.3 [close_price] => 12.35 [chn_per] => -1.44 [ttl_trd_qty] => 1594717 [volume] => 142382 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.3 [close_price] => 12.35 [chn_per] => -1.44 [ttl_trd_qty] => 1640581 [volume] => 45864 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.3 [close_price] => 12.34 [chn_per] => -1.52 [ttl_trd_qty] => 1676279 [volume] => 35698 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.3 [close_price] => 12.34 [chn_per] => -1.52 [ttl_trd_qty] => 1676279 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.29 [close_price] => 12.3 [chn_per] => -1.84 [ttl_trd_qty] => 1784351 [volume] => 108072 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.29 [close_price] => 12.31 [chn_per] => -1.76 [ttl_trd_qty] => 1789761 [volume] => 5410 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.29 [close_price] => 12.31 [chn_per] => -1.76 [ttl_trd_qty] => 1789761 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.22 [close_price] => 12.3 [chn_per] => -1.84 [ttl_trd_qty] => 1923527 [volume] => 133766 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.2 [close_price] => 12.28 [chn_per] => -2 [ttl_trd_qty] => 3616969 [volume] => 1693442 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.2 [close_price] => 12.28 [chn_per] => -2 [ttl_trd_qty] => 3616969 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.2 [close_price] => 12.29 [chn_per] => -1.92 [ttl_trd_qty] => 3672219 [volume] => 55250 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.2 [close_price] => 12.25 [chn_per] => -2.23 [ttl_trd_qty] => 3718007 [volume] => 45788 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.2 [close_price] => 12.21 [chn_per] => -2.55 [ttl_trd_qty] => 3741557 [volume] => 23550 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.2 [close_price] => 12.25 [chn_per] => -2.23 [ttl_trd_qty] => 3932309 [volume] => 190752 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.2 [close_price] => 12.24 [chn_per] => -2.31 [ttl_trd_qty] => 3954979 [volume] => 22670 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 12.49 [high_price] => 12.57 [low_price] => 12.2 [close_price] => 12.4 [chn_per] => -1.04 [ttl_trd_qty] => 4400790 [volume] => 445811 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 12.49 [high_price] => 12.7 [low_price] => 12.2 [close_price] => 12.4 [chn_per] => -1.04 [ttl_trd_qty] => 4400790 [volume] => 0 ) ) [STEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 580 [high_price] => 580 [low_price] => 580 [close_price] => 580 [chn_per] => 1.38 [ttl_trd_qty] => 10 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 580 [high_price] => 580 [low_price] => 580 [close_price] => 580 [chn_per] => 1.38 [ttl_trd_qty] => 10 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 580 [high_price] => 580 [low_price] => 571.05 [close_price] => 574.75 [chn_per] => 0.46 [ttl_trd_qty] => 115 [volume] => 105 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 580 [high_price] => 583.85 [low_price] => 571 [close_price] => 583.85 [chn_per] => 2.05 [ttl_trd_qty] => 1563 [volume] => 1448 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 580 [high_price] => 583.95 [low_price] => 571 [close_price] => 578.05 [chn_per] => 1.04 [ttl_trd_qty] => 1943 [volume] => 380 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 580 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 580 [high_price] => 583.95 [low_price] => 571 [close_price] => 579.9 [chn_per] => 1.36 [ttl_trd_qty] => 1971 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 580 [high_price] => 583.95 [low_price] => 571 [close_price] => 578.5 [chn_per] => 1.12 [ttl_trd_qty] => 1973 [volume] => 2 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 580 [high_price] => 583.95 [low_price] => 571 [close_price] => 578.5 [chn_per] => 1.12 [ttl_trd_qty] => 1973 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 580 [high_price] => 583.95 [low_price] => 571 [close_price] => 577.2 [chn_per] => 0.89 [ttl_trd_qty] => 2081 [volume] => 108 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 580 [high_price] => 583.95 [low_price] => 571 [close_price] => 577.2 [chn_per] => 0.89 [ttl_trd_qty] => 2081 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 580 [high_price] => 583.95 [low_price] => 571 [close_price] => 577.2 [chn_per] => 0.89 [ttl_trd_qty] => 2081 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 580 [high_price] => 583.95 [low_price] => 571 [close_price] => 580.05 [chn_per] => 1.39 [ttl_trd_qty] => 3134 [volume] => 1053 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 580 [high_price] => 583.95 [low_price] => 571 [close_price] => 582.8 [chn_per] => 1.87 [ttl_trd_qty] => 3491 [volume] => 357 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 580 [high_price] => 583.95 [low_price] => 571 [close_price] => 582.8 [chn_per] => 1.87 [ttl_trd_qty] => 3491 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 580 [high_price] => 584 [low_price] => 571 [close_price] => 580.15 [chn_per] => 1.41 [ttl_trd_qty] => 5184 [volume] => 1693 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 580 [high_price] => 584 [low_price] => 571 [close_price] => 580.75 [chn_per] => 1.51 [ttl_trd_qty] => 5189 [volume] => 5 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 580 [high_price] => 584 [low_price] => 571 [close_price] => 584 [chn_per] => 2.08 [ttl_trd_qty] => 6282 [volume] => 1093 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 580 [high_price] => 584 [low_price] => 571 [close_price] => 577.8 [chn_per] => 1 [ttl_trd_qty] => 7306 [volume] => 1024 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 580 [high_price] => 584 [low_price] => 571 [close_price] => 584 [chn_per] => 2.08 [ttl_trd_qty] => 7405 [volume] => 99 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 580 [high_price] => 584 [low_price] => 571 [close_price] => 584 [chn_per] => 2.08 [ttl_trd_qty] => 7405 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 580 [high_price] => 584 [low_price] => 571 [close_price] => 583.75 [chn_per] => 2.04 [ttl_trd_qty] => 7495 [volume] => 90 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 580 [high_price] => 585.5 [low_price] => 571 [close_price] => 585.4 [chn_per] => 2.32 [ttl_trd_qty] => 7585 [volume] => 90 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 580 [high_price] => 585.5 [low_price] => 571 [close_price] => 584.1 [chn_per] => 2.1 [ttl_trd_qty] => 7629 [volume] => 44 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 580 [high_price] => 587.85 [low_price] => 571 [close_price] => 584.65 [chn_per] => 2.19 [ttl_trd_qty] => 7957 [volume] => 328 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 580 [high_price] => 598.7 [low_price] => 571 [close_price] => 598 [chn_per] => 4.53 [ttl_trd_qty] => 8196 [volume] => 239 ) ) [STERTOOLS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 241.25 [high_price] => 244.9 [low_price] => 241.25 [close_price] => 244.9 [chn_per] => 1.51 [ttl_trd_qty] => 75 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 241.25 [high_price] => 244.9 [low_price] => 241.25 [close_price] => 244.9 [chn_per] => 1.51 [ttl_trd_qty] => 75 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 241.25 [high_price] => 246.99 [low_price] => 241.25 [close_price] => 246.3 [chn_per] => 2.09 [ttl_trd_qty] => 4951 [volume] => 4876 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 241.25 [high_price] => 246.99 [low_price] => 241.25 [close_price] => 243.6 [chn_per] => 0.97 [ttl_trd_qty] => 7613 [volume] => 2662 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 241.25 [high_price] => 246.99 [low_price] => 241.25 [close_price] => 243.6 [chn_per] => 0.97 [ttl_trd_qty] => 7613 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 241.25 [high_price] => 246.99 [low_price] => 241.25 [close_price] => 245.9 [chn_per] => 1.93 [ttl_trd_qty] => 8469 [volume] => 856 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 241.25 [high_price] => 246.99 [low_price] => 241.25 [close_price] => 245.9 [chn_per] => 1.93 [ttl_trd_qty] => 9077 [volume] => 608 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 241.25 [high_price] => 246.99 [low_price] => 241.25 [close_price] => 245.9 [chn_per] => 1.93 [ttl_trd_qty] => 9077 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 241.25 [high_price] => 249.1 [low_price] => 241.25 [close_price] => 249.1 [chn_per] => 3.25 [ttl_trd_qty] => 14066 [volume] => 4989 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 241.25 [high_price] => 250 [low_price] => 241.25 [close_price] => 250 [chn_per] => 3.63 [ttl_trd_qty] => 14763 [volume] => 697 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 241.25 [high_price] => 250 [low_price] => 241.25 [close_price] => 249.99 [chn_per] => 3.62 [ttl_trd_qty] => 17459 [volume] => 2696 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 241.25 [high_price] => 250.25 [low_price] => 241.25 [close_price] => 250 [chn_per] => 3.63 [ttl_trd_qty] => 20444 [volume] => 2985 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 241.25 [high_price] => 250.25 [low_price] => 241.25 [close_price] => 250 [chn_per] => 3.63 [ttl_trd_qty] => 20444 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 250.2 [chn_per] => 3.71 [ttl_trd_qty] => 30628 [volume] => 10184 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 253.31 [chn_per] => 5 [ttl_trd_qty] => 31072 [volume] => 444 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 253.31 [chn_per] => 5 [ttl_trd_qty] => 31072 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 252 [chn_per] => 4.46 [ttl_trd_qty] => 31752 [volume] => 680 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 251.1 [chn_per] => 4.08 [ttl_trd_qty] => 31939 [volume] => 187 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 251.1 [chn_per] => 4.08 [ttl_trd_qty] => 31939 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 250 [chn_per] => 3.63 [ttl_trd_qty] => 34004 [volume] => 2065 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 253 [chn_per] => 4.87 [ttl_trd_qty] => 34180 [volume] => 176 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 253 [chn_per] => 4.87 [ttl_trd_qty] => 34182 [volume] => 2 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 252.9 [chn_per] => 4.83 [ttl_trd_qty] => 34298 [volume] => 116 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 253 [chn_per] => 4.87 [ttl_trd_qty] => 36813 [volume] => 2515 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 248.2 [chn_per] => 2.88 [ttl_trd_qty] => 37121 [volume] => 308 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 241.25 [high_price] => 253.31 [low_price] => 241.25 [close_price] => 248.2 [chn_per] => 2.88 [ttl_trd_qty] => 37121 [volume] => 0 ) ) [STLNETWORK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 27.1 [high_price] => 27.23 [low_price] => 27.1 [close_price] => 27.22 [chn_per] => 0.44 [ttl_trd_qty] => 11539 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 27.1 [high_price] => 27.23 [low_price] => 27.1 [close_price] => 27.22 [chn_per] => 0.44 [ttl_trd_qty] => 11539 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.8 [close_price] => 26.9 [chn_per] => -0.74 [ttl_trd_qty] => 72832 [volume] => 61293 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27 [chn_per] => -0.37 [ttl_trd_qty] => 89045 [volume] => 16213 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27 [chn_per] => -0.37 [ttl_trd_qty] => 89045 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27.12 [chn_per] => 0.07 [ttl_trd_qty] => 157757 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27.2 [chn_per] => 0.37 [ttl_trd_qty] => 159560 [volume] => 1803 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27.18 [chn_per] => 0.3 [ttl_trd_qty] => 160816 [volume] => 1256 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27.04 [chn_per] => -0.22 [ttl_trd_qty] => 162051 [volume] => 1235 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27.02 [chn_per] => -0.3 [ttl_trd_qty] => 198430 [volume] => 36379 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27.02 [chn_per] => -0.3 [ttl_trd_qty] => 198430 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27.09 [chn_per] => -0.04 [ttl_trd_qty] => 263292 [volume] => 64862 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27.1 [chn_per] => 0 [ttl_trd_qty] => 272651 [volume] => 9359 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27.02 [chn_per] => -0.3 [ttl_trd_qty] => 283863 [volume] => 11212 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27.02 [chn_per] => -0.3 [ttl_trd_qty] => 283863 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27.06 [chn_per] => -0.15 [ttl_trd_qty] => 288578 [volume] => 4715 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 27.06 [chn_per] => -0.15 [ttl_trd_qty] => 288578 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 26.8 [chn_per] => -1.11 [ttl_trd_qty] => 312546 [volume] => 23968 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 26.99 [chn_per] => -0.41 [ttl_trd_qty] => 331747 [volume] => 19201 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 26.82 [chn_per] => -1.03 [ttl_trd_qty] => 342319 [volume] => 10572 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 26.8 [chn_per] => -1.11 [ttl_trd_qty] => 387913 [volume] => 45594 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 26.8 [chn_per] => -1.11 [ttl_trd_qty] => 387913 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.75 [close_price] => 26.97 [chn_per] => -0.48 [ttl_trd_qty] => 429931 [volume] => 42018 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.7 [close_price] => 26.75 [chn_per] => -1.29 [ttl_trd_qty] => 513278 [volume] => 83347 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 27.1 [high_price] => 27.49 [low_price] => 26.7 [close_price] => 26.75 [chn_per] => -1.29 [ttl_trd_qty] => 513278 [volume] => 0 ) ) [STLTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 610 [high_price] => 610 [low_price] => 601 [close_price] => 601 [chn_per] => -1.6 [ttl_trd_qty] => 14480 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 610 [high_price] => 610 [low_price] => 592.3 [close_price] => 595.25 [chn_per] => -1.6 [ttl_trd_qty] => 37695 [volume] => 23215 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 610 [high_price] => 610 [low_price] => 592.3 [close_price] => 596.3 [chn_per] => -2.86 [ttl_trd_qty] => 134977 [volume] => 97282 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 593.5 [chn_per] => -2.86 [ttl_trd_qty] => 236471 [volume] => 101494 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 593 [chn_per] => -3 [ttl_trd_qty] => 283320 [volume] => 46849 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 595.25 [chn_per] => -2.82 [ttl_trd_qty] => 314471 [volume] => 31151 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 595.25 [chn_per] => -1.65 [ttl_trd_qty] => 314471 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 598 [chn_per] => -2.49 [ttl_trd_qty] => 370798 [volume] => 56327 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 598 [chn_per] => -2.53 [ttl_trd_qty] => 370798 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 598.55 [chn_per] => -2.53 [ttl_trd_qty] => 425841 [volume] => 55043 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 598.55 [chn_per] => -2.61 [ttl_trd_qty] => 425841 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 597.3 [chn_per] => -2.1 [ttl_trd_qty] => 467267 [volume] => 41426 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 602.75 [chn_per] => -1.8 [ttl_trd_qty] => 526048 [volume] => 58781 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 600.3 [chn_per] => -2.02 [ttl_trd_qty] => 568395 [volume] => 42347 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 600 [chn_per] => -2.02 [ttl_trd_qty] => 583239 [volume] => 14844 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 600 [chn_per] => -2.66 [ttl_trd_qty] => 583239 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 592.5 [chn_per] => -3.39 [ttl_trd_qty] => 642779 [volume] => 59540 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 610 [high_price] => 610 [low_price] => 592 [close_price] => 592.5 [chn_per] => -3.46 [ttl_trd_qty] => 642779 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 610 [high_price] => 610 [low_price] => 588.1 [close_price] => 592.1 [chn_per] => -3.34 [ttl_trd_qty] => 768709 [volume] => 125930 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 610 [high_price] => 610 [low_price] => 588.1 [close_price] => 592.8 [chn_per] => -3.34 [ttl_trd_qty] => 816380 [volume] => 47671 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 610 [high_price] => 610 [low_price] => 588.1 [close_price] => 591 [chn_per] => -3.34 [ttl_trd_qty] => 851730 [volume] => 35350 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 610 [high_price] => 610 [low_price] => 588.1 [close_price] => 591 [chn_per] => -3.64 [ttl_trd_qty] => 851730 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 610 [high_price] => 610 [low_price] => 588.1 [close_price] => 595.25 [chn_per] => -2.94 [ttl_trd_qty] => 1008787 [volume] => 157057 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 610 [high_price] => 610 [low_price] => 588.1 [close_price] => 595.25 [chn_per] => -2.94 [ttl_trd_qty] => 1008787 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 610 [high_price] => 610 [low_price] => 588.1 [close_price] => 591 [chn_per] => -3.64 [ttl_trd_qty] => 1114617 [volume] => 105830 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 610 [high_price] => 610 [low_price] => 588.1 [close_price] => 589.75 [chn_per] => -3.64 [ttl_trd_qty] => 1187731 [volume] => 73114 ) ) [STOVEKRAFT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 782.2 [high_price] => 786.3 [low_price] => 777.1 [close_price] => 786.3 [chn_per] => 1.39 [ttl_trd_qty] => 4893 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 782.2 [high_price] => 786.3 [low_price] => 777.1 [close_price] => 786.3 [chn_per] => 1.39 [ttl_trd_qty] => 4893 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 764 [close_price] => 767.4 [chn_per] => -1.04 [ttl_trd_qty] => 23463 [volume] => 18570 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 764 [close_price] => 769.7 [chn_per] => -0.75 [ttl_trd_qty] => 27560 [volume] => 4097 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 764 [close_price] => 769.7 [chn_per] => -0.75 [ttl_trd_qty] => 27560 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 764 [close_price] => 768.25 [chn_per] => -0.93 [ttl_trd_qty] => 35494 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 764 [close_price] => 766.6 [chn_per] => -1.15 [ttl_trd_qty] => 36605 [volume] => 1111 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 764 [close_price] => 769.9 [chn_per] => -0.72 [ttl_trd_qty] => 40954 [volume] => 4349 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 763.6 [close_price] => 763.6 [chn_per] => -1.53 [ttl_trd_qty] => 42923 [volume] => 1969 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 762.85 [close_price] => 763.7 [chn_per] => -1.52 [ttl_trd_qty] => 44340 [volume] => 1417 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 762.85 [close_price] => 763.7 [chn_per] => -1.52 [ttl_trd_qty] => 44340 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 762.15 [close_price] => 763.4 [chn_per] => -1.56 [ttl_trd_qty] => 50462 [volume] => 6122 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 762.1 [close_price] => 765.45 [chn_per] => -1.3 [ttl_trd_qty] => 53129 [volume] => 2667 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 756.3 [close_price] => 757.95 [chn_per] => -2.26 [ttl_trd_qty] => 56682 [volume] => 3553 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 756.3 [close_price] => 757.95 [chn_per] => -2.26 [ttl_trd_qty] => 56682 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 756.3 [close_price] => 759.9 [chn_per] => -2.01 [ttl_trd_qty] => 59375 [volume] => 2693 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 756.3 [close_price] => 759.9 [chn_per] => -2.01 [ttl_trd_qty] => 59375 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 756.3 [close_price] => 759.7 [chn_per] => -2.04 [ttl_trd_qty] => 65260 [volume] => 5885 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 756.3 [close_price] => 758.85 [chn_per] => -2.15 [ttl_trd_qty] => 66361 [volume] => 1101 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 753.55 [close_price] => 753.55 [chn_per] => -2.83 [ttl_trd_qty] => 72756 [volume] => 6395 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 753.55 [close_price] => 755.75 [chn_per] => -2.55 [ttl_trd_qty] => 74736 [volume] => 1980 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 753.55 [close_price] => 755.75 [chn_per] => -2.55 [ttl_trd_qty] => 74736 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 750.1 [close_price] => 753.3 [chn_per] => -2.86 [ttl_trd_qty] => 81483 [volume] => 6747 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 750.1 [close_price] => 757.9 [chn_per] => -2.27 [ttl_trd_qty] => 91334 [volume] => 9851 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 782.2 [high_price] => 791.5 [low_price] => 750.1 [close_price] => 757.9 [chn_per] => -2.27 [ttl_trd_qty] => 91334 [volume] => 0 ) ) [STUDDS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 474.75 [high_price] => 476 [low_price] => 468 [close_price] => 469.5 [chn_per] => -0.38 [ttl_trd_qty] => 53920 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 472 [high_price] => 472 [low_price] => 468.6 [close_price] => 470 [chn_per] => 0.18 [ttl_trd_qty] => 2277 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 472 [high_price] => 472 [low_price] => 468.6 [close_price] => 469.6 [chn_per] => 0.1 [ttl_trd_qty] => 3753 [volume] => 1476 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 472 [high_price] => 472 [low_price] => 468.6 [close_price] => 469.7 [chn_per] => 0.12 [ttl_trd_qty] => 4245 [volume] => 492 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 472 [high_price] => 472 [low_price] => 468.6 [close_price] => 470.3 [chn_per] => 0.25 [ttl_trd_qty] => 4562 [volume] => 317 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 472 [high_price] => 472 [low_price] => 468.6 [close_price] => 470.3 [chn_per] => 0.25 [ttl_trd_qty] => 4562 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 472 [high_price] => 472 [low_price] => 468.6 [close_price] => 469.4 [chn_per] => 0.05 [ttl_trd_qty] => 5222 [volume] => 660 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 472 [high_price] => 472 [low_price] => 468.6 [close_price] => 469.4 [chn_per] => 0.05 [ttl_trd_qty] => 5222 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 472 [high_price] => 472 [low_price] => 468.6 [close_price] => 470 [chn_per] => 0.18 [ttl_trd_qty] => 5313 [volume] => 91 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 472 [high_price] => 472 [low_price] => 468.6 [close_price] => 470 [chn_per] => 0.18 [ttl_trd_qty] => 6210 [volume] => 897 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 472 [high_price] => 472 [low_price] => 468.6 [close_price] => 470 [chn_per] => 0.18 [ttl_trd_qty] => 6643 [volume] => 433 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 472 [high_price] => 472 [low_price] => 468.6 [close_price] => 470 [chn_per] => 0.18 [ttl_trd_qty] => 6643 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 472 [high_price] => 472 [low_price] => 468.6 [close_price] => 470.45 [chn_per] => 0.28 [ttl_trd_qty] => 7486 [volume] => 843 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 472 [high_price] => 472 [low_price] => 468.55 [close_price] => 469.65 [chn_per] => 0.11 [ttl_trd_qty] => 9217 [volume] => 1731 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 472 [high_price] => 472 [low_price] => 468.55 [close_price] => 469.85 [chn_per] => 0.15 [ttl_trd_qty] => 9227 [volume] => 10 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 472 [high_price] => 472 [low_price] => 468.55 [close_price] => 469.05 [chn_per] => -0.02 [ttl_trd_qty] => 9265 [volume] => 38 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 472 [high_price] => 472 [low_price] => 468.55 [close_price] => 469.05 [chn_per] => -0.02 [ttl_trd_qty] => 9265 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 472 [high_price] => 472 [low_price] => 468.25 [close_price] => 468.95 [chn_per] => -0.04 [ttl_trd_qty] => 11938 [volume] => 2673 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 472 [high_price] => 472 [low_price] => 468.25 [close_price] => 468.95 [chn_per] => -0.04 [ttl_trd_qty] => 11938 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 472 [high_price] => 472 [low_price] => 468.05 [close_price] => 471 [chn_per] => 0.39 [ttl_trd_qty] => 14756 [volume] => 2818 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 472 [high_price] => 472 [low_price] => 468.05 [close_price] => 471 [chn_per] => 0.39 [ttl_trd_qty] => 14756 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 472 [high_price] => 472 [low_price] => 468.05 [close_price] => 469.65 [chn_per] => 0.11 [ttl_trd_qty] => 15208 [volume] => 452 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 472 [high_price] => 472 [low_price] => 468.05 [close_price] => 468.5 [chn_per] => -0.14 [ttl_trd_qty] => 17224 [volume] => 2016 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 472 [high_price] => 472 [low_price] => 468.05 [close_price] => 468.5 [chn_per] => -0.14 [ttl_trd_qty] => 17224 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 472 [high_price] => 472 [low_price] => 458.05 [close_price] => 463.1 [chn_per] => -1.29 [ttl_trd_qty] => 38764 [volume] => 21540 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 472 [high_price] => 472 [low_price] => 453.85 [close_price] => 462 [chn_per] => -1.52 [ttl_trd_qty] => 70775 [volume] => 32011 ) ) [STYL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 313.75 [high_price] => 313.75 [low_price] => 311.5 [close_price] => 312.35 [chn_per] => 0.77 [ttl_trd_qty] => 3009 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 313.75 [high_price] => 313.75 [low_price] => 311.5 [close_price] => 312.35 [chn_per] => 0.77 [ttl_trd_qty] => 3009 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 313.75 [high_price] => 314.7 [low_price] => 311.35 [close_price] => 312.35 [chn_per] => 0.77 [ttl_trd_qty] => 18491 [volume] => 15482 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 313.75 [high_price] => 315.65 [low_price] => 311.35 [close_price] => 315.65 [chn_per] => 1.84 [ttl_trd_qty] => 28926 [volume] => 10435 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 313.75 [high_price] => 315.65 [low_price] => 311.35 [close_price] => 315.65 [chn_per] => 1.84 [ttl_trd_qty] => 28926 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 313.75 [high_price] => 319.45 [low_price] => 311.35 [close_price] => 319.35 [chn_per] => 3.03 [ttl_trd_qty] => 60916 [volume] => 31990 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 313.75 [high_price] => 324.7 [low_price] => 311.35 [close_price] => 322.3 [chn_per] => 3.98 [ttl_trd_qty] => 89143 [volume] => 28227 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 313.75 [high_price] => 324.7 [low_price] => 311.35 [close_price] => 322.7 [chn_per] => 4.11 [ttl_trd_qty] => 100128 [volume] => 10985 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 313.75 [high_price] => 324.7 [low_price] => 311.35 [close_price] => 323.2 [chn_per] => 4.27 [ttl_trd_qty] => 104929 [volume] => 4801 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 313.75 [high_price] => 324.9 [low_price] => 311.35 [close_price] => 323.3 [chn_per] => 4.31 [ttl_trd_qty] => 127719 [volume] => 22790 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 313.75 [high_price] => 324.9 [low_price] => 311.35 [close_price] => 323.3 [chn_per] => 4.31 [ttl_trd_qty] => 127719 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 313.75 [high_price] => 324.9 [low_price] => 311.35 [close_price] => 321.9 [chn_per] => 3.86 [ttl_trd_qty] => 142135 [volume] => 14416 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 313.75 [high_price] => 324.9 [low_price] => 311.35 [close_price] => 321.9 [chn_per] => 3.86 [ttl_trd_qty] => 142135 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 313.75 [high_price] => 325 [low_price] => 311.35 [close_price] => 324.55 [chn_per] => 4.71 [ttl_trd_qty] => 165398 [volume] => 23263 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 313.75 [high_price] => 325 [low_price] => 311.35 [close_price] => 323.75 [chn_per] => 4.45 [ttl_trd_qty] => 168182 [volume] => 2784 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 313.75 [high_price] => 326.5 [low_price] => 311.35 [close_price] => 325.5 [chn_per] => 5.02 [ttl_trd_qty] => 179367 [volume] => 11185 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 313.75 [high_price] => 326.5 [low_price] => 311.35 [close_price] => 325.2 [chn_per] => 4.92 [ttl_trd_qty] => 187601 [volume] => 8234 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 313.75 [high_price] => 326.5 [low_price] => 311.35 [close_price] => 323.2 [chn_per] => 4.27 [ttl_trd_qty] => 201549 [volume] => 13948 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 313.75 [high_price] => 326.5 [low_price] => 311.35 [close_price] => 324.8 [chn_per] => 4.79 [ttl_trd_qty] => 212490 [volume] => 10941 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 313.75 [high_price] => 326.5 [low_price] => 311.35 [close_price] => 325 [chn_per] => 4.86 [ttl_trd_qty] => 219496 [volume] => 7006 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 313.75 [high_price] => 326.5 [low_price] => 311.35 [close_price] => 325 [chn_per] => 4.86 [ttl_trd_qty] => 219496 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 313.75 [high_price] => 330.6 [low_price] => 311.35 [close_price] => 327.15 [chn_per] => 5.55 [ttl_trd_qty] => 255862 [volume] => 36366 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 313.75 [high_price] => 330.6 [low_price] => 311.35 [close_price] => 327.15 [chn_per] => 5.55 [ttl_trd_qty] => 255862 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 313.75 [high_price] => 330.6 [low_price] => 311.35 [close_price] => 326 [chn_per] => 5.18 [ttl_trd_qty] => 289625 [volume] => 33763 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 313.75 [high_price] => 330.6 [low_price] => 311.35 [close_price] => 327 [chn_per] => 5.5 [ttl_trd_qty] => 301682 [volume] => 12057 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 313.75 [high_price] => 330.6 [low_price] => 311.35 [close_price] => 327 [chn_per] => 5.5 [ttl_trd_qty] => 301682 [volume] => 0 ) ) [STYLAMIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3274 [high_price] => 3274 [low_price] => 3260 [close_price] => 3260 [chn_per] => 0.36 [ttl_trd_qty] => 25 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3274 [high_price] => 3274 [low_price] => 3260 [close_price] => 3260 [chn_per] => 0.36 [ttl_trd_qty] => 25 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3274 [high_price] => 3274 [low_price] => 3220.1 [close_price] => 3233.6 [chn_per] => -0.45 [ttl_trd_qty] => 1700 [volume] => 1675 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3274 [high_price] => 3274 [low_price] => 3220.1 [close_price] => 3220.1 [chn_per] => -0.87 [ttl_trd_qty] => 1900 [volume] => 200 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3274 [high_price] => 3274 [low_price] => 3220.1 [close_price] => 3220.1 [chn_per] => -0.87 [ttl_trd_qty] => 1900 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3274 [high_price] => 3274 [low_price] => 3206.1 [close_price] => 3211.6 [chn_per] => -1.13 [ttl_trd_qty] => 3648 [volume] => 1748 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3274 [high_price] => 3274 [low_price] => 3205.2 [close_price] => 3206 [chn_per] => -1.3 [ttl_trd_qty] => 4627 [volume] => 979 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3274 [high_price] => 3274 [low_price] => 3205.2 [close_price] => 3206 [chn_per] => -1.3 [ttl_trd_qty] => 4627 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3274 [high_price] => 3274 [low_price] => 3177 [close_price] => 3187.5 [chn_per] => -1.87 [ttl_trd_qty] => 6071 [volume] => 1444 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3274 [high_price] => 3274 [low_price] => 3154.5 [close_price] => 3159.9 [chn_per] => -2.72 [ttl_trd_qty] => 7874 [volume] => 1803 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3274 [high_price] => 3274 [low_price] => 3154.5 [close_price] => 3185.6 [chn_per] => -1.93 [ttl_trd_qty] => 9480 [volume] => 1606 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3274 [high_price] => 3274 [low_price] => 3148.8 [close_price] => 3156.6 [chn_per] => -2.82 [ttl_trd_qty] => 11999 [volume] => 2519 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3274 [high_price] => 3274 [low_price] => 3148.8 [close_price] => 3156.6 [chn_per] => -2.82 [ttl_trd_qty] => 11999 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3274 [high_price] => 3274 [low_price] => 3142 [close_price] => 3157.9 [chn_per] => -2.78 [ttl_trd_qty] => 14440 [volume] => 2441 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3274 [high_price] => 3274 [low_price] => 3142 [close_price] => 3154.9 [chn_per] => -2.88 [ttl_trd_qty] => 15222 [volume] => 782 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3274 [high_price] => 3274 [low_price] => 3142 [close_price] => 3154.9 [chn_per] => -2.88 [ttl_trd_qty] => 15222 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3274 [high_price] => 3274 [low_price] => 3130 [close_price] => 3160 [chn_per] => -2.72 [ttl_trd_qty] => 16948 [volume] => 1726 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3274 [high_price] => 3274 [low_price] => 3130 [close_price] => 3176 [chn_per] => -2.23 [ttl_trd_qty] => 18134 [volume] => 1186 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3274 [high_price] => 3274 [low_price] => 3130 [close_price] => 3176 [chn_per] => -2.23 [ttl_trd_qty] => 18134 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3274 [high_price] => 3274 [low_price] => 3130 [close_price] => 3178.8 [chn_per] => -2.14 [ttl_trd_qty] => 19788 [volume] => 1654 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3274 [high_price] => 3274 [low_price] => 3130 [close_price] => 3203.9 [chn_per] => -1.37 [ttl_trd_qty] => 20722 [volume] => 934 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3274 [high_price] => 3274 [low_price] => 3130 [close_price] => 3214.5 [chn_per] => -1.04 [ttl_trd_qty] => 21514 [volume] => 792 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3274 [high_price] => 3274 [low_price] => 3130 [close_price] => 3243.3 [chn_per] => -0.15 [ttl_trd_qty] => 23623 [volume] => 2109 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3274 [high_price] => 3274 [low_price] => 3130 [close_price] => 3235.1 [chn_per] => -0.41 [ttl_trd_qty] => 24996 [volume] => 1373 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3274 [high_price] => 3274 [low_price] => 3130 [close_price] => 3203.5 [chn_per] => -1.38 [ttl_trd_qty] => 26441 [volume] => 1445 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3274 [high_price] => 3274 [low_price] => 3130 [close_price] => 3203.5 [chn_per] => -1.38 [ttl_trd_qty] => 26441 [volume] => 0 ) ) [STYLEBAAZA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 4996 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 4996 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 7654 [volume] => 2658 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 7934 [volume] => 280 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 7934 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 9538 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 9592 [volume] => 54 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10113 [volume] => 521 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10132 [volume] => 19 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10150 [volume] => 18 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10150 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10241 [volume] => 91 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10262 [volume] => 21 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10317 [volume] => 55 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10317 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10853 [volume] => 536 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10853 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10888 [volume] => 35 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10919 [volume] => 31 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 10970 [volume] => 51 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 11093 [volume] => 123 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 11093 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 11268 [volume] => 175 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 11433 [volume] => 165 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 293.15 [high_price] => 293.15 [low_price] => 293.15 [close_price] => 293.15 [chn_per] => 5 [ttl_trd_qty] => 11433 [volume] => 0 ) ) [STYRENIX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2284.9 [high_price] => 2300 [low_price] => 2284.9 [close_price] => 2300 [chn_per] => 0.1 [ttl_trd_qty] => 23 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2284.9 [close_price] => 2293 [chn_per] => -0.21 [ttl_trd_qty] => 232 [volume] => 209 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2284.9 [close_price] => 2290 [chn_per] => -0.34 [ttl_trd_qty] => 438 [volume] => 206 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2284.9 [close_price] => 2297.8 [chn_per] => 0 [ttl_trd_qty] => 822 [volume] => 384 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2284.9 [close_price] => 2291.8 [chn_per] => -0.26 [ttl_trd_qty] => 908 [volume] => 86 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2284.9 [close_price] => 2291.8 [chn_per] => -0.26 [ttl_trd_qty] => 1235 [volume] => 327 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2284.9 [close_price] => 2291.8 [chn_per] => -0.26 [ttl_trd_qty] => 1235 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2290.4 [chn_per] => -0.32 [ttl_trd_qty] => 2669 [volume] => 1434 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2288.2 [chn_per] => -0.42 [ttl_trd_qty] => 2863 [volume] => 194 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2298.1 [chn_per] => 0.01 [ttl_trd_qty] => 3258 [volume] => 395 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2298.1 [chn_per] => 0.01 [ttl_trd_qty] => 3258 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2304 [chn_per] => 0.27 [ttl_trd_qty] => 3600 [volume] => 342 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2304 [chn_per] => 0.27 [ttl_trd_qty] => 3600 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2303.2 [chn_per] => 0.24 [ttl_trd_qty] => 4581 [volume] => 981 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2303.5 [chn_per] => 0.25 [ttl_trd_qty] => 4704 [volume] => 123 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2301.2 [chn_per] => 0.15 [ttl_trd_qty] => 4962 [volume] => 258 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2302.8 [chn_per] => 0.22 [ttl_trd_qty] => 5261 [volume] => 299 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2302.3 [chn_per] => 0.2 [ttl_trd_qty] => 5633 [volume] => 372 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2301 [chn_per] => 0.14 [ttl_trd_qty] => 5822 [volume] => 189 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2295 [chn_per] => -0.12 [ttl_trd_qty] => 6479 [volume] => 657 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2295 [chn_per] => -0.12 [ttl_trd_qty] => 6479 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2299 [chn_per] => 0.05 [ttl_trd_qty] => 6925 [volume] => 446 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2295 [chn_per] => -0.12 [ttl_trd_qty] => 7317 [volume] => 392 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2298.1 [chn_per] => 0.01 [ttl_trd_qty] => 7477 [volume] => 160 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2300 [chn_per] => 0.1 [ttl_trd_qty] => 7943 [volume] => 466 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2284.9 [high_price] => 2309.9 [low_price] => 2275 [close_price] => 2295 [chn_per] => -0.12 [ttl_trd_qty] => 8678 [volume] => 735 ) ) [SUBEXLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11.7 [high_price] => 11.7 [low_price] => 11.7 [close_price] => 11.7 [chn_per] => 0.69 [ttl_trd_qty] => 1569 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.7 [high_price] => 11.7 [low_price] => 11.55 [close_price] => 11.66 [chn_per] => 0.34 [ttl_trd_qty] => 17729 [volume] => 16160 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.8 [chn_per] => 1.55 [ttl_trd_qty] => 102695 [volume] => 84966 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.75 [chn_per] => 1.12 [ttl_trd_qty] => 149784 [volume] => 47089 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.71 [chn_per] => 0.77 [ttl_trd_qty] => 178005 [volume] => 28221 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.8 [chn_per] => 1.55 [ttl_trd_qty] => 194968 [volume] => 16963 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.8 [chn_per] => 1.55 [ttl_trd_qty] => 194968 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.8 [chn_per] => 1.55 [ttl_trd_qty] => 258946 [volume] => 63978 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.75 [chn_per] => 1.12 [ttl_trd_qty] => 316756 [volume] => 57810 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.77 [chn_per] => 1.29 [ttl_trd_qty] => 321563 [volume] => 4807 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.77 [chn_per] => 1.29 [ttl_trd_qty] => 321563 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.8 [chn_per] => 1.55 [ttl_trd_qty] => 350580 [volume] => 29017 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.8 [chn_per] => 1.55 [ttl_trd_qty] => 350580 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.7 [chn_per] => 0.69 [ttl_trd_qty] => 379040 [volume] => 28460 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.67 [chn_per] => 0.43 [ttl_trd_qty] => 384389 [volume] => 5349 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.68 [chn_per] => 0.52 [ttl_trd_qty] => 388286 [volume] => 3897 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.74 [chn_per] => 1.03 [ttl_trd_qty] => 388951 [volume] => 665 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.62 [chn_per] => 0 [ttl_trd_qty] => 405651 [volume] => 16700 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.67 [chn_per] => 0.43 [ttl_trd_qty] => 410132 [volume] => 4481 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.85 [chn_per] => 1.98 [ttl_trd_qty] => 451183 [volume] => 41051 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.85 [chn_per] => 1.98 [ttl_trd_qty] => 451183 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.73 [chn_per] => 0.95 [ttl_trd_qty] => 466650 [volume] => 15467 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.72 [chn_per] => 0.86 [ttl_trd_qty] => 506408 [volume] => 39758 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.71 [chn_per] => 0.77 [ttl_trd_qty] => 508673 [volume] => 2265 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.7 [chn_per] => 0.69 [ttl_trd_qty] => 528817 [volume] => 20144 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.7 [high_price] => 11.9 [low_price] => 11.55 [close_price] => 11.68 [chn_per] => 0.52 [ttl_trd_qty] => 553692 [volume] => 24875 ) ) [SUBROS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 848 [close_price] => 855.1 [chn_per] => 1.51 [ttl_trd_qty] => 5863 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 848 [close_price] => 855.1 [chn_per] => 1.51 [ttl_trd_qty] => 5863 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 836.2 [close_price] => 838.85 [chn_per] => -0.42 [ttl_trd_qty] => 31036 [volume] => 25173 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 836.15 [close_price] => 842.5 [chn_per] => 0.01 [ttl_trd_qty] => 41598 [volume] => 10562 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 836.15 [close_price] => 839 [chn_per] => -0.4 [ttl_trd_qty] => 44634 [volume] => 3036 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 836.15 [close_price] => 840.25 [chn_per] => -0.26 [ttl_trd_qty] => 48640 [volume] => 4006 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 836.15 [close_price] => 840.25 [chn_per] => -0.26 [ttl_trd_qty] => 48640 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 836 [close_price] => 841.75 [chn_per] => -0.08 [ttl_trd_qty] => 56317 [volume] => 7677 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 836 [close_price] => 841.75 [chn_per] => -0.08 [ttl_trd_qty] => 56317 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 836 [close_price] => 838.1 [chn_per] => -0.51 [ttl_trd_qty] => 59630 [volume] => 3313 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 836 [close_price] => 838.1 [chn_per] => -0.51 [ttl_trd_qty] => 59630 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.65 [close_price] => 833.5 [chn_per] => -1.06 [ttl_trd_qty] => 66422 [volume] => 6792 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.65 [close_price] => 834.85 [chn_per] => -0.9 [ttl_trd_qty] => 67389 [volume] => 967 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 833.7 [chn_per] => -1.03 [ttl_trd_qty] => 70837 [volume] => 3448 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 833.75 [chn_per] => -1.03 [ttl_trd_qty] => 71158 [volume] => 321 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 832.65 [chn_per] => -1.16 [ttl_trd_qty] => 72286 [volume] => 1128 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 832 [chn_per] => -1.23 [ttl_trd_qty] => 73416 [volume] => 1130 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 832.9 [chn_per] => -1.13 [ttl_trd_qty] => 74454 [volume] => 1038 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 832.9 [chn_per] => -1.13 [ttl_trd_qty] => 74454 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 834.7 [chn_per] => -0.91 [ttl_trd_qty] => 76920 [volume] => 2466 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 834.7 [chn_per] => -0.91 [ttl_trd_qty] => 76920 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 838.15 [chn_per] => -0.5 [ttl_trd_qty] => 80041 [volume] => 3121 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 838 [chn_per] => -0.52 [ttl_trd_qty] => 84367 [volume] => 4326 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 838 [chn_per] => -0.52 [ttl_trd_qty] => 84367 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 835 [chn_per] => -0.88 [ttl_trd_qty] => 100348 [volume] => 15981 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 852.4 [high_price] => 862.95 [low_price] => 831.3 [close_price] => 835 [chn_per] => -0.88 [ttl_trd_qty] => 100348 [volume] => 0 ) ) [SUDARSCHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 882 [high_price] => 892 [low_price] => 882 [close_price] => 892 [chn_per] => 1.13 [ttl_trd_qty] => 555 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 882 [high_price] => 900.2 [low_price] => 882 [close_price] => 888.4 [chn_per] => 0.73 [ttl_trd_qty] => 6141 [volume] => 5586 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 882 [high_price] => 900.2 [low_price] => 882 [close_price] => 888.25 [chn_per] => 0.71 [ttl_trd_qty] => 8531 [volume] => 2390 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 882 [high_price] => 900.2 [low_price] => 882 [close_price] => 888.25 [chn_per] => 0.71 [ttl_trd_qty] => 8531 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 882 [high_price] => 900.2 [low_price] => 867 [close_price] => 867.2 [chn_per] => -1.68 [ttl_trd_qty] => 75807 [volume] => 67276 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 882 [high_price] => 900.2 [low_price] => 867 [close_price] => 868 [chn_per] => -1.59 [ttl_trd_qty] => 80305 [volume] => 4498 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 861.95 [chn_per] => -2.27 [ttl_trd_qty] => 126858 [volume] => 46553 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 876.1 [chn_per] => -0.67 [ttl_trd_qty] => 145267 [volume] => 18409 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 883.1 [chn_per] => 0.12 [ttl_trd_qty] => 155370 [volume] => 10103 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 880.85 [chn_per] => -0.13 [ttl_trd_qty] => 156472 [volume] => 1102 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 878.75 [chn_per] => -0.37 [ttl_trd_qty] => 156752 [volume] => 280 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 881.55 [chn_per] => -0.05 [ttl_trd_qty] => 160170 [volume] => 3418 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 879.75 [chn_per] => -0.26 [ttl_trd_qty] => 160528 [volume] => 358 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 877.65 [chn_per] => -0.49 [ttl_trd_qty] => 162324 [volume] => 1796 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 878.2 [chn_per] => -0.43 [ttl_trd_qty] => 162636 [volume] => 312 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 878.2 [chn_per] => -0.43 [ttl_trd_qty] => 162636 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 876.75 [chn_per] => -0.6 [ttl_trd_qty] => 163837 [volume] => 1201 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 876.75 [chn_per] => -0.6 [ttl_trd_qty] => 163837 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 877.9 [chn_per] => -0.46 [ttl_trd_qty] => 168496 [volume] => 4659 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 877.9 [chn_per] => -0.46 [ttl_trd_qty] => 168496 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 879.15 [chn_per] => -0.32 [ttl_trd_qty] => 183211 [volume] => 14715 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 877.85 [chn_per] => -0.47 [ttl_trd_qty] => 190438 [volume] => 7227 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 877.7 [chn_per] => -0.49 [ttl_trd_qty] => 202542 [volume] => 12104 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 878.25 [chn_per] => -0.43 [ttl_trd_qty] => 208329 [volume] => 5787 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 875.9 [chn_per] => -0.69 [ttl_trd_qty] => 211515 [volume] => 3186 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 882 [high_price] => 900.2 [low_price] => 859 [close_price] => 878 [chn_per] => -0.45 [ttl_trd_qty] => 219922 [volume] => 8407 ) ) [SUDEEPPHRM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 851.95 [high_price] => 860 [low_price] => 851 [close_price] => 854.2 [chn_per] => 0.67 [ttl_trd_qty] => 3720 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 851.95 [high_price] => 860 [low_price] => 848.55 [close_price] => 851 [chn_per] => 0.29 [ttl_trd_qty] => 9551 [volume] => 5831 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 851.95 [high_price] => 860 [low_price] => 847.75 [close_price] => 850.15 [chn_per] => 0.19 [ttl_trd_qty] => 19279 [volume] => 9728 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 851.95 [high_price] => 860 [low_price] => 847.75 [close_price] => 850.15 [chn_per] => 0.19 [ttl_trd_qty] => 19279 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 851.95 [high_price] => 860 [low_price] => 844.75 [close_price] => 846.95 [chn_per] => -0.18 [ttl_trd_qty] => 27245 [volume] => 7966 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 851.95 [high_price] => 860 [low_price] => 840.05 [close_price] => 841.95 [chn_per] => -0.77 [ttl_trd_qty] => 32461 [volume] => 5216 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 839.85 [chn_per] => -1.02 [ttl_trd_qty] => 36128 [volume] => 3667 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 845.15 [chn_per] => -0.39 [ttl_trd_qty] => 38543 [volume] => 2415 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 848.65 [chn_per] => 0.02 [ttl_trd_qty] => 42818 [volume] => 4275 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 848.95 [chn_per] => 0.05 [ttl_trd_qty] => 45406 [volume] => 2588 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 845.25 [chn_per] => -0.38 [ttl_trd_qty] => 47758 [volume] => 2352 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 843.25 [chn_per] => -0.62 [ttl_trd_qty] => 49704 [volume] => 1946 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 846 [chn_per] => -0.29 [ttl_trd_qty] => 51057 [volume] => 1353 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 844.4 [chn_per] => -0.48 [ttl_trd_qty] => 53499 [volume] => 2442 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 842.2 [chn_per] => -0.74 [ttl_trd_qty] => 57524 [volume] => 4025 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 842.2 [chn_per] => -0.74 [ttl_trd_qty] => 57524 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 841.8 [chn_per] => -0.79 [ttl_trd_qty] => 61650 [volume] => 4126 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 841.8 [chn_per] => -0.79 [ttl_trd_qty] => 61650 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 842.05 [chn_per] => -0.76 [ttl_trd_qty] => 63556 [volume] => 1906 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 842.05 [chn_per] => -0.76 [ttl_trd_qty] => 63556 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 842.85 [chn_per] => -0.67 [ttl_trd_qty] => 67611 [volume] => 4055 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 843.8 [chn_per] => -0.55 [ttl_trd_qty] => 69867 [volume] => 2256 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 845.2 [chn_per] => -0.39 [ttl_trd_qty] => 71842 [volume] => 1975 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 844.25 [chn_per] => -0.5 [ttl_trd_qty] => 74092 [volume] => 2250 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 841.65 [chn_per] => -0.81 [ttl_trd_qty] => 81331 [volume] => 7239 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 851.95 [high_price] => 860 [low_price] => 837.95 [close_price] => 843 [chn_per] => -0.65 [ttl_trd_qty] => 85933 [volume] => 4602 ) ) [SUKHJITS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 178 [chn_per] => -0.03 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 179.11 [close_price] => 179.88 [chn_per] => 1.02 [ttl_trd_qty] => 251 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 178.21 [close_price] => 178.29 [chn_per] => 0.13 [ttl_trd_qty] => 330 [volume] => 79 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 176.53 [close_price] => 178.47 [chn_per] => 0.23 [ttl_trd_qty] => 871 [volume] => 541 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 176.53 [close_price] => 178.47 [chn_per] => 0.23 [ttl_trd_qty] => 871 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 176.02 [close_price] => 177.85 [chn_per] => -0.12 [ttl_trd_qty] => 1665 [volume] => 794 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 176.02 [close_price] => 177.85 [chn_per] => -0.12 [ttl_trd_qty] => 1665 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175.81 [close_price] => 176.8 [chn_per] => -0.71 [ttl_trd_qty] => 2352 [volume] => 687 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175.81 [close_price] => 176.79 [chn_per] => -0.71 [ttl_trd_qty] => 2570 [volume] => 218 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175.81 [close_price] => 177.95 [chn_per] => -0.06 [ttl_trd_qty] => 3089 [volume] => 519 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175.81 [close_price] => 177.95 [chn_per] => -0.06 [ttl_trd_qty] => 3089 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175.81 [close_price] => 178.39 [chn_per] => 0.19 [ttl_trd_qty] => 3159 [volume] => 70 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175.81 [close_price] => 178.39 [chn_per] => 0.19 [ttl_trd_qty] => 3159 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175.81 [close_price] => 176.76 [chn_per] => -0.73 [ttl_trd_qty] => 3179 [volume] => 20 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175.81 [close_price] => 176.76 [chn_per] => -0.73 [ttl_trd_qty] => 3179 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175.81 [close_price] => 176.14 [chn_per] => -1.08 [ttl_trd_qty] => 3209 [volume] => 30 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175 [close_price] => 175.95 [chn_per] => -1.18 [ttl_trd_qty] => 4259 [volume] => 1050 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175 [close_price] => 176.09 [chn_per] => -1.11 [ttl_trd_qty] => 4311 [volume] => 52 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175 [close_price] => 176.74 [chn_per] => -0.74 [ttl_trd_qty] => 4608 [volume] => 297 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175 [close_price] => 176.74 [chn_per] => -0.74 [ttl_trd_qty] => 4608 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175 [close_price] => 176.74 [chn_per] => -0.74 [ttl_trd_qty] => 4608 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175 [close_price] => 176.74 [chn_per] => -0.74 [ttl_trd_qty] => 4623 [volume] => 15 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 175 [close_price] => 175.24 [chn_per] => -1.58 [ttl_trd_qty] => 4723 [volume] => 100 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 173 [close_price] => 173.1 [chn_per] => -2.79 [ttl_trd_qty] => 5850 [volume] => 1127 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 173 [close_price] => 174 [chn_per] => -2.28 [ttl_trd_qty] => 7439 [volume] => 1589 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 179.2 [high_price] => 179.88 [low_price] => 173 [close_price] => 173 [chn_per] => -2.84 [ttl_trd_qty] => 8532 [volume] => 1093 ) ) [SULA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 153.26 [high_price] => 154.09 [low_price] => 153.01 [close_price] => 153.13 [chn_per] => -0.08 [ttl_trd_qty] => 870 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 153.26 [high_price] => 154.09 [low_price] => 153.01 [close_price] => 153.13 [chn_per] => -0.08 [ttl_trd_qty] => 870 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 153.26 [high_price] => 155 [low_price] => 153.01 [close_price] => 153.78 [chn_per] => 0.34 [ttl_trd_qty] => 30001 [volume] => 29131 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 153.26 [high_price] => 155 [low_price] => 153.01 [close_price] => 153.96 [chn_per] => 0.46 [ttl_trd_qty] => 32205 [volume] => 2204 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 153.26 [high_price] => 155 [low_price] => 153.01 [close_price] => 153.96 [chn_per] => 0.46 [ttl_trd_qty] => 32205 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 153.26 [high_price] => 155 [low_price] => 153.01 [close_price] => 153.89 [chn_per] => 0.41 [ttl_trd_qty] => 46665 [volume] => 14460 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 153.26 [high_price] => 155 [low_price] => 153.01 [close_price] => 153.5 [chn_per] => 0.16 [ttl_trd_qty] => 59939 [volume] => 13274 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 153.26 [high_price] => 155 [low_price] => 153.01 [close_price] => 153.98 [chn_per] => 0.47 [ttl_trd_qty] => 61156 [volume] => 1217 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.91 [chn_per] => 0.42 [ttl_trd_qty] => 83986 [volume] => 22830 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.79 [chn_per] => 0.35 [ttl_trd_qty] => 101451 [volume] => 17465 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.79 [chn_per] => 0.35 [ttl_trd_qty] => 101451 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.64 [chn_per] => 0.25 [ttl_trd_qty] => 112292 [volume] => 10841 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.64 [chn_per] => 0.25 [ttl_trd_qty] => 112292 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.34 [chn_per] => 0.05 [ttl_trd_qty] => 124029 [volume] => 11737 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.55 [chn_per] => 0.19 [ttl_trd_qty] => 124748 [volume] => 719 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.44 [chn_per] => 0.12 [ttl_trd_qty] => 126095 [volume] => 1347 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.64 [chn_per] => 0.25 [ttl_trd_qty] => 126759 [volume] => 664 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.63 [chn_per] => 0.24 [ttl_trd_qty] => 131202 [volume] => 4443 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.6 [chn_per] => 0.22 [ttl_trd_qty] => 132011 [volume] => 809 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.47 [chn_per] => 0.14 [ttl_trd_qty] => 134002 [volume] => 1991 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.47 [chn_per] => 0.14 [ttl_trd_qty] => 134002 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.68 [chn_per] => 0.27 [ttl_trd_qty] => 141998 [volume] => 7996 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.68 [chn_per] => 0.27 [ttl_trd_qty] => 141998 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 153.78 [chn_per] => 0.34 [ttl_trd_qty] => 148163 [volume] => 6165 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 154.19 [chn_per] => 0.61 [ttl_trd_qty] => 154117 [volume] => 5954 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 153.26 [high_price] => 155.4 [low_price] => 153.01 [close_price] => 154.19 [chn_per] => 0.61 [ttl_trd_qty] => 154117 [volume] => 0 ) ) [SUMEETINDS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 28.35 [high_price] => 28.89 [low_price] => 28.35 [close_price] => 28.62 [chn_per] => 0.95 [ttl_trd_qty] => 13188 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 28.35 [high_price] => 28.89 [low_price] => 28.35 [close_price] => 28.46 [chn_per] => 0.39 [ttl_trd_qty] => 65829 [volume] => 52641 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 28.35 [high_price] => 29.49 [low_price] => 28.35 [close_price] => 29.27 [chn_per] => 3.25 [ttl_trd_qty] => 1730500 [volume] => 1664671 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 28.35 [high_price] => 29.49 [low_price] => 28.35 [close_price] => 29.27 [chn_per] => 3.25 [ttl_trd_qty] => 1730500 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.59 [chn_per] => 4.37 [ttl_trd_qty] => 2191876 [volume] => 461376 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.59 [chn_per] => 4.37 [ttl_trd_qty] => 2205401 [volume] => 13525 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.33 [chn_per] => 3.46 [ttl_trd_qty] => 2755771 [volume] => 550370 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.47 [chn_per] => 3.95 [ttl_trd_qty] => 2766533 [volume] => 10762 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.4 [chn_per] => 3.7 [ttl_trd_qty] => 2773063 [volume] => 6530 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.46 [chn_per] => 3.92 [ttl_trd_qty] => 2783527 [volume] => 10464 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.76 [chn_per] => 4.97 [ttl_trd_qty] => 3365704 [volume] => 582177 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.63 [chn_per] => 4.51 [ttl_trd_qty] => 3434049 [volume] => 68345 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.65 [chn_per] => 4.59 [ttl_trd_qty] => 3963990 [volume] => 529941 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.65 [chn_per] => 4.59 [ttl_trd_qty] => 3976310 [volume] => 12320 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.61 [chn_per] => 4.44 [ttl_trd_qty] => 3980393 [volume] => 4083 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.61 [chn_per] => 4.44 [ttl_trd_qty] => 3980393 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.72 [chn_per] => 4.83 [ttl_trd_qty] => 4912667 [volume] => 932274 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.72 [chn_per] => 4.83 [ttl_trd_qty] => 4912667 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.71 [chn_per] => 4.8 [ttl_trd_qty] => 6029319 [volume] => 1116652 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.71 [chn_per] => 4.8 [ttl_trd_qty] => 6029319 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.52 [chn_per] => 4.13 [ttl_trd_qty] => 7341106 [volume] => 1311787 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.66 [chn_per] => 4.62 [ttl_trd_qty] => 7597903 [volume] => 256797 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.57 [chn_per] => 4.3 [ttl_trd_qty] => 7850991 [volume] => 253088 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.73 [chn_per] => 4.87 [ttl_trd_qty] => 7903611 [volume] => 52620 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.76 [chn_per] => 4.97 [ttl_trd_qty] => 7994209 [volume] => 90598 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28.35 [high_price] => 29.76 [low_price] => 28.35 [close_price] => 29.21 [chn_per] => 3.03 [ttl_trd_qty] => 8244895 [volume] => 250686 ) ) [SUMICHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 425.2 [high_price] => 433.8 [low_price] => 425.1 [close_price] => 427.2 [chn_per] => 1.51 [ttl_trd_qty] => 12658 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 425.2 [high_price] => 433.8 [low_price] => 424.15 [close_price] => 432.45 [chn_per] => 2.76 [ttl_trd_qty] => 47806 [volume] => 35148 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 425.2 [high_price] => 436.75 [low_price] => 424.15 [close_price] => 436.75 [chn_per] => 3.78 [ttl_trd_qty] => 97572 [volume] => 49766 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 439.1 [chn_per] => 4.34 [ttl_trd_qty] => 167076 [volume] => 69504 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 435.25 [chn_per] => 3.42 [ttl_trd_qty] => 201566 [volume] => 34490 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 436.85 [chn_per] => 3.8 [ttl_trd_qty] => 226553 [volume] => 24987 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 436.85 [chn_per] => 3.8 [ttl_trd_qty] => 226553 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 437.7 [chn_per] => 4 [ttl_trd_qty] => 259678 [volume] => 33125 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 436 [chn_per] => 3.6 [ttl_trd_qty] => 263456 [volume] => 3778 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 433.75 [chn_per] => 3.07 [ttl_trd_qty] => 272062 [volume] => 8606 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 433.75 [chn_per] => 3.07 [ttl_trd_qty] => 272062 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 431.9 [chn_per] => 2.63 [ttl_trd_qty] => 279989 [volume] => 7927 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 431.9 [chn_per] => 2.63 [ttl_trd_qty] => 279989 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 432.25 [chn_per] => 2.71 [ttl_trd_qty] => 290221 [volume] => 10232 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 431.65 [chn_per] => 2.57 [ttl_trd_qty] => 292468 [volume] => 2247 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 431.95 [chn_per] => 2.64 [ttl_trd_qty] => 298668 [volume] => 6200 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 432.5 [chn_per] => 2.77 [ttl_trd_qty] => 300579 [volume] => 1911 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 431.65 [chn_per] => 2.57 [ttl_trd_qty] => 303204 [volume] => 2625 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 432 [chn_per] => 2.65 [ttl_trd_qty] => 306280 [volume] => 3076 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 431.3 [chn_per] => 2.48 [ttl_trd_qty] => 317540 [volume] => 11260 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 431.3 [chn_per] => 2.48 [ttl_trd_qty] => 317540 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 431.6 [chn_per] => 2.55 [ttl_trd_qty] => 323901 [volume] => 6361 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 431.4 [chn_per] => 2.51 [ttl_trd_qty] => 332596 [volume] => 8695 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 435.8 [chn_per] => 3.55 [ttl_trd_qty] => 346743 [volume] => 14147 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 435.2 [chn_per] => 3.41 [ttl_trd_qty] => 389587 [volume] => 42844 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 425.2 [high_price] => 440.4 [low_price] => 424.15 [close_price] => 435.45 [chn_per] => 3.47 [ttl_trd_qty] => 447938 [volume] => 58351 ) ) [SUMIT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 41.98 [high_price] => 41.98 [low_price] => 41.98 [close_price] => 41.98 [chn_per] => 1.01 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 41.98 [high_price] => 41.98 [low_price] => 40.75 [close_price] => 41.95 [chn_per] => 0.94 [ttl_trd_qty] => 1412 [volume] => 1410 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 41.98 [high_price] => 41.99 [low_price] => 40.75 [close_price] => 41.98 [chn_per] => 1.01 [ttl_trd_qty] => 4549 [volume] => 3137 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 41.98 [high_price] => 41.99 [low_price] => 40.75 [close_price] => 41.98 [chn_per] => 1.01 [ttl_trd_qty] => 5681 [volume] => 1132 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 41.98 [high_price] => 42.18 [low_price] => 40.75 [close_price] => 42.18 [chn_per] => 1.49 [ttl_trd_qty] => 5682 [volume] => 1 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 41.98 [high_price] => 42.18 [low_price] => 40.75 [close_price] => 42.18 [chn_per] => 1.49 [ttl_trd_qty] => 5682 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 41.98 [high_price] => 42.3 [low_price] => 40.75 [close_price] => 42.3 [chn_per] => 1.78 [ttl_trd_qty] => 9885 [volume] => 4203 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 41.98 [high_price] => 42.37 [low_price] => 40.75 [close_price] => 42.37 [chn_per] => 1.95 [ttl_trd_qty] => 9950 [volume] => 65 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 41.98 [high_price] => 42.37 [low_price] => 40.75 [close_price] => 42.37 [chn_per] => 1.95 [ttl_trd_qty] => 9950 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 41.98 [high_price] => 42.37 [low_price] => 40.75 [close_price] => 42.37 [chn_per] => 1.95 [ttl_trd_qty] => 9975 [volume] => 25 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 41.98 [high_price] => 42.37 [low_price] => 40.75 [close_price] => 42.37 [chn_per] => 1.95 [ttl_trd_qty] => 10494 [volume] => 519 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 41.98 [high_price] => 42.37 [low_price] => 40.75 [close_price] => 42.37 [chn_per] => 1.95 [ttl_trd_qty] => 10494 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 41.98 [high_price] => 42.37 [low_price] => 40.75 [close_price] => 42.37 [chn_per] => 1.95 [ttl_trd_qty] => 10916 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 41.98 [high_price] => 42.37 [low_price] => 40.75 [close_price] => 42.37 [chn_per] => 1.95 [ttl_trd_qty] => 10916 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 41.98 [high_price] => 42.37 [low_price] => 40.75 [close_price] => 42.29 [chn_per] => 1.76 [ttl_trd_qty] => 10922 [volume] => 6 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 41.98 [high_price] => 42.37 [low_price] => 40.75 [close_price] => 42.29 [chn_per] => 1.76 [ttl_trd_qty] => 10922 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 41.98 [high_price] => 42.5 [low_price] => 40.75 [close_price] => 42.5 [chn_per] => 2.26 [ttl_trd_qty] => 13488 [volume] => 2566 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 41.98 [high_price] => 42.5 [low_price] => 40.75 [close_price] => 42.5 [chn_per] => 2.26 [ttl_trd_qty] => 13488 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 41.98 [high_price] => 42.5 [low_price] => 40.75 [close_price] => 42.49 [chn_per] => 2.24 [ttl_trd_qty] => 13535 [volume] => 47 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 41.98 [high_price] => 42.5 [low_price] => 40.75 [close_price] => 42.49 [chn_per] => 2.24 [ttl_trd_qty] => 13535 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 41.98 [high_price] => 42.87 [low_price] => 40.75 [close_price] => 42.77 [chn_per] => 2.91 [ttl_trd_qty] => 69412 [volume] => 55877 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 41.98 [high_price] => 42.87 [low_price] => 40.75 [close_price] => 42.2 [chn_per] => 1.54 [ttl_trd_qty] => 76775 [volume] => 7363 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 41.98 [high_price] => 42.87 [low_price] => 40.75 [close_price] => 42.2 [chn_per] => 1.54 [ttl_trd_qty] => 79955 [volume] => 3180 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 41.98 [high_price] => 42.87 [low_price] => 40.75 [close_price] => 42.2 [chn_per] => 1.54 [ttl_trd_qty] => 79955 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 41.98 [high_price] => 42.87 [low_price] => 40.75 [close_price] => 42.73 [chn_per] => 2.82 [ttl_trd_qty] => 171262 [volume] => 91307 ) ) [SUMMITSEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1510.5 [chn_per] => -0.05 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1510.5 [chn_per] => -0.05 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1529.8 [chn_per] => 1.23 [ttl_trd_qty] => 113 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1529 [chn_per] => 1.18 [ttl_trd_qty] => 121 [volume] => 8 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1529 [chn_per] => 1.18 [ttl_trd_qty] => 121 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1519.2 [chn_per] => 0.53 [ttl_trd_qty] => 187 [volume] => 66 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1515.1 [chn_per] => 0.26 [ttl_trd_qty] => 206 [volume] => 19 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1515.1 [chn_per] => 0.26 [ttl_trd_qty] => 206 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1515.2 [chn_per] => 0.26 [ttl_trd_qty] => 331 [volume] => 125 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1528.9 [chn_per] => 1.17 [ttl_trd_qty] => 356 [volume] => 25 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1528.9 [chn_per] => 1.17 [ttl_trd_qty] => 366 [volume] => 10 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1526 [chn_per] => 0.98 [ttl_trd_qty] => 374 [volume] => 8 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1526 [chn_per] => 0.98 [ttl_trd_qty] => 374 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1521.2 [chn_per] => 0.66 [ttl_trd_qty] => 475 [volume] => 101 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1521 [chn_per] => 0.65 [ttl_trd_qty] => 482 [volume] => 7 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1521 [chn_per] => 0.65 [ttl_trd_qty] => 482 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1521 [chn_per] => 0.65 [ttl_trd_qty] => 482 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1521 [chn_per] => 0.65 [ttl_trd_qty] => 482 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1521 [chn_per] => 0.65 [ttl_trd_qty] => 482 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1515.9 [chn_per] => 0.31 [ttl_trd_qty] => 647 [volume] => 165 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1515.6 [chn_per] => 0.29 [ttl_trd_qty] => 652 [volume] => 5 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1515.6 [chn_per] => 0.29 [ttl_trd_qty] => 652 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1519.6 [chn_per] => 0.56 [ttl_trd_qty] => 670 [volume] => 18 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1519.6 [chn_per] => 0.56 [ttl_trd_qty] => 680 [volume] => 10 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1528.9 [chn_per] => 1.17 [ttl_trd_qty] => 779 [volume] => 99 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1511.2 [high_price] => 1529.8 [low_price] => 1510 [close_price] => 1528.9 [chn_per] => 1.17 [ttl_trd_qty] => 779 [volume] => 0 ) ) [SUNCLAY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1355 [chn_per] => -0.18 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1355 [chn_per] => -0.18 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1351.5 [high_price] => 1368.2 [low_price] => 1350 [close_price] => 1362 [chn_per] => 0.34 [ttl_trd_qty] => 271 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1351.5 [high_price] => 1368.2 [low_price] => 1350 [close_price] => 1362 [chn_per] => 0.34 [ttl_trd_qty] => 271 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1351.5 [high_price] => 1368.2 [low_price] => 1350 [close_price] => 1367.5 [chn_per] => 0.74 [ttl_trd_qty] => 397 [volume] => 126 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1365.5 [chn_per] => 0.6 [ttl_trd_qty] => 462 [volume] => 65 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1361.4 [chn_per] => 0.29 [ttl_trd_qty] => 655 [volume] => 193 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1359.3 [chn_per] => 0.14 [ttl_trd_qty] => 660 [volume] => 5 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1367.2 [chn_per] => 0.72 [ttl_trd_qty] => 799 [volume] => 139 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1367.2 [chn_per] => 0.72 [ttl_trd_qty] => 799 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1364.3 [chn_per] => 0.51 [ttl_trd_qty] => 954 [volume] => 155 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1367.6 [chn_per] => 0.75 [ttl_trd_qty] => 957 [volume] => 3 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1363 [chn_per] => 0.41 [ttl_trd_qty] => 973 [volume] => 16 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1362.6 [chn_per] => 0.38 [ttl_trd_qty] => 974 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1362.6 [chn_per] => 0.38 [ttl_trd_qty] => 974 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1359.7 [chn_per] => 0.17 [ttl_trd_qty] => 1040 [volume] => 66 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1358.7 [chn_per] => 0.1 [ttl_trd_qty] => 1099 [volume] => 59 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1358.7 [chn_per] => 0.1 [ttl_trd_qty] => 1143 [volume] => 44 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1354.1 [chn_per] => -0.24 [ttl_trd_qty] => 1169 [volume] => 26 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1354 [chn_per] => -0.25 [ttl_trd_qty] => 1182 [volume] => 13 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1350 [close_price] => 1354 [chn_per] => -0.25 [ttl_trd_qty] => 1182 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1349.9 [close_price] => 1351.8 [chn_per] => -0.41 [ttl_trd_qty] => 1407 [volume] => 225 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1349.9 [close_price] => 1352.6 [chn_per] => -0.35 [ttl_trd_qty] => 1550 [volume] => 143 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1349.9 [close_price] => 1352.6 [chn_per] => -0.35 [ttl_trd_qty] => 1550 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1349.9 [close_price] => 1352.5 [chn_per] => -0.36 [ttl_trd_qty] => 3732 [volume] => 2182 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1351.5 [high_price] => 1369.9 [low_price] => 1349.9 [close_price] => 1352.5 [chn_per] => -0.36 [ttl_trd_qty] => 3732 [volume] => 0 ) ) [SUNDARMFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4550 [high_price] => 4571 [low_price] => 4535 [close_price] => 4545 [chn_per] => 0.85 [ttl_trd_qty] => 164 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4550 [high_price] => 4571 [low_price] => 4503.1 [close_price] => 4510.9 [chn_per] => 0.09 [ttl_trd_qty] => 1455 [volume] => 1291 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4550 [high_price] => 4571 [low_price] => 4503.1 [close_price] => 4506.3 [chn_per] => -0.01 [ttl_trd_qty] => 2066 [volume] => 611 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4550 [high_price] => 4571 [low_price] => 4503.1 [close_price] => 4506.3 [chn_per] => -0.01 [ttl_trd_qty] => 2066 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4550 [high_price] => 4571 [low_price] => 4490.4 [close_price] => 4495.2 [chn_per] => -0.26 [ttl_trd_qty] => 3497 [volume] => 1431 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4550 [high_price] => 4571 [low_price] => 4485.1 [close_price] => 4496.2 [chn_per] => -0.23 [ttl_trd_qty] => 4362 [volume] => 865 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4550 [high_price] => 4571 [low_price] => 4485.1 [close_price] => 4548.2 [chn_per] => 0.92 [ttl_trd_qty] => 6414 [volume] => 2052 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4550 [high_price] => 4571 [low_price] => 4485.1 [close_price] => 4553.6 [chn_per] => 1.04 [ttl_trd_qty] => 6883 [volume] => 469 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4550 [high_price] => 4571 [low_price] => 4485.1 [close_price] => 4548.1 [chn_per] => 0.92 [ttl_trd_qty] => 7078 [volume] => 195 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4550 [high_price] => 4571 [low_price] => 4485.1 [close_price] => 4563.9 [chn_per] => 1.27 [ttl_trd_qty] => 7849 [volume] => 771 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4550 [high_price] => 4571 [low_price] => 4485.1 [close_price] => 4567.8 [chn_per] => 1.36 [ttl_trd_qty] => 8158 [volume] => 309 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4550 [high_price] => 4571 [low_price] => 4485.1 [close_price] => 4553 [chn_per] => 1.03 [ttl_trd_qty] => 34012 [volume] => 25854 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4595.9 [chn_per] => 1.98 [ttl_trd_qty] => 36830 [volume] => 2818 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4571.5 [chn_per] => 1.44 [ttl_trd_qty] => 39510 [volume] => 2680 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4579.1 [chn_per] => 1.61 [ttl_trd_qty] => 40240 [volume] => 730 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4579.1 [chn_per] => 1.61 [ttl_trd_qty] => 40240 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4596 [chn_per] => 1.98 [ttl_trd_qty] => 41703 [volume] => 1463 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4596 [chn_per] => 1.98 [ttl_trd_qty] => 41703 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4557.8 [chn_per] => 1.13 [ttl_trd_qty] => 46226 [volume] => 4523 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4557.8 [chn_per] => 1.13 [ttl_trd_qty] => 46226 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4576.6 [chn_per] => 1.55 [ttl_trd_qty] => 47839 [volume] => 1613 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4580 [chn_per] => 1.63 [ttl_trd_qty] => 50836 [volume] => 2997 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4552.5 [chn_per] => 1.02 [ttl_trd_qty] => 55248 [volume] => 4412 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4571.9 [chn_per] => 1.45 [ttl_trd_qty] => 59947 [volume] => 4699 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4567.1 [chn_per] => 1.34 [ttl_trd_qty] => 68615 [volume] => 8668 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4550 [high_price] => 4598.4 [low_price] => 4485.1 [close_price] => 4550 [chn_per] => 0.96 [ttl_trd_qty] => 73926 [volume] => 5311 ) ) [SUNDRMBRAK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 826 [chn_per] => -0.03 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 826.25 [high_price] => 826.25 [low_price] => 826.25 [close_price] => 826.25 [chn_per] => 0 [ttl_trd_qty] => 200 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 826.25 [close_price] => 843.9 [chn_per] => 2.14 [ttl_trd_qty] => 230 [volume] => 30 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 826.25 [close_price] => 843.9 [chn_per] => 2.14 [ttl_trd_qty] => 230 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 826.25 [close_price] => 827 [chn_per] => 0.09 [ttl_trd_qty] => 449 [volume] => 219 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 801.15 [chn_per] => 0.09 [ttl_trd_qty] => 570 [volume] => 121 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 839.9 [chn_per] => 1.65 [ttl_trd_qty] => 571 [volume] => 1 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 810.25 [chn_per] => -1.94 [ttl_trd_qty] => 717 [volume] => 146 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 810.25 [chn_per] => -1.94 [ttl_trd_qty] => 717 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 810.25 [chn_per] => -1.94 [ttl_trd_qty] => 717 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 810.25 [chn_per] => -1.94 [ttl_trd_qty] => 717 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 810.25 [chn_per] => -1.94 [ttl_trd_qty] => 717 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 810.25 [chn_per] => -1.94 [ttl_trd_qty] => 717 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 814.3 [chn_per] => -1.45 [ttl_trd_qty] => 727 [volume] => 10 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 814.3 [chn_per] => -1.45 [ttl_trd_qty] => 797 [volume] => 70 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 814.3 [chn_per] => -1.45 [ttl_trd_qty] => 797 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 815 [chn_per] => -1.36 [ttl_trd_qty] => 805 [volume] => 8 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 815 [chn_per] => -1.36 [ttl_trd_qty] => 805 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 815 [chn_per] => -1.36 [ttl_trd_qty] => 805 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 815 [chn_per] => -1.36 [ttl_trd_qty] => 805 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 815 [chn_per] => -1.36 [ttl_trd_qty] => 819 [volume] => 14 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 815 [chn_per] => -1.36 [ttl_trd_qty] => 849 [volume] => 30 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 814.3 [chn_per] => -1.45 [ttl_trd_qty] => 867 [volume] => 18 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 814.3 [chn_per] => -1.45 [ttl_trd_qty] => 894 [volume] => 27 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 814.3 [chn_per] => -1.45 [ttl_trd_qty] => 894 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 826.25 [high_price] => 843.9 [low_price] => 801.15 [close_price] => 814.3 [chn_per] => -1.45 [ttl_trd_qty] => 931 [volume] => 37 ) ) [SUNDRMFAST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 926.1 [high_price] => 941.85 [low_price] => 926.1 [close_price] => 941.85 [chn_per] => 0.82 [ttl_trd_qty] => 2088 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 926.1 [close_price] => 937 [chn_per] => 0.31 [ttl_trd_qty] => 4797 [volume] => 2709 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 926.1 [close_price] => 936 [chn_per] => 0.2 [ttl_trd_qty] => 8212 [volume] => 3415 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 926.1 [close_price] => 936 [chn_per] => 0.2 [ttl_trd_qty] => 8212 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 929.2 [chn_per] => -0.53 [ttl_trd_qty] => 17396 [volume] => 9184 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 929.2 [chn_per] => -0.53 [ttl_trd_qty] => 17396 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 932.8 [chn_per] => -0.14 [ttl_trd_qty] => 26066 [volume] => 8670 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 934.1 [chn_per] => -0.01 [ttl_trd_qty] => 37063 [volume] => 10997 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 935 [chn_per] => 0.09 [ttl_trd_qty] => 53660 [volume] => 16597 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 933.75 [chn_per] => -0.04 [ttl_trd_qty] => 55814 [volume] => 2154 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 933.2 [chn_per] => -0.1 [ttl_trd_qty] => 56667 [volume] => 853 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 930.8 [chn_per] => -0.36 [ttl_trd_qty] => 58095 [volume] => 1428 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 930.85 [chn_per] => -0.35 [ttl_trd_qty] => 59492 [volume] => 1397 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 930.65 [chn_per] => -0.37 [ttl_trd_qty] => 60896 [volume] => 1404 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 930.65 [chn_per] => -0.37 [ttl_trd_qty] => 61004 [volume] => 108 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 930.45 [chn_per] => -0.4 [ttl_trd_qty] => 61879 [volume] => 875 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 930.55 [chn_per] => -0.39 [ttl_trd_qty] => 63771 [volume] => 1892 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 930.1 [chn_per] => -0.43 [ttl_trd_qty] => 64279 [volume] => 508 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 930.45 [chn_per] => -0.4 [ttl_trd_qty] => 64996 [volume] => 717 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 930.2 [chn_per] => -0.42 [ttl_trd_qty] => 66103 [volume] => 1107 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 933.05 [chn_per] => -0.12 [ttl_trd_qty] => 67870 [volume] => 1767 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 932.75 [chn_per] => -0.15 [ttl_trd_qty] => 70476 [volume] => 2606 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 932.45 [chn_per] => -0.18 [ttl_trd_qty] => 71231 [volume] => 755 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 932.8 [chn_per] => -0.14 [ttl_trd_qty] => 71932 [volume] => 701 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 935.7 [chn_per] => 0.17 [ttl_trd_qty] => 85127 [volume] => 13195 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 926.1 [high_price] => 942.95 [low_price] => 925.25 [close_price] => 940 [chn_per] => 0.63 [ttl_trd_qty] => 101154 [volume] => 16027 ) ) [SUNDROP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 638 [chn_per] => -0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 638 [chn_per] => -0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 639.6 [chn_per] => 0.24 [ttl_trd_qty] => 765 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 639.6 [chn_per] => 0.24 [ttl_trd_qty] => 765 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 640.6 [chn_per] => 0.39 [ttl_trd_qty] => 768 [volume] => 3 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 643.95 [chn_per] => 0.92 [ttl_trd_qty] => 882 [volume] => 114 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 643.95 [chn_per] => 0.92 [ttl_trd_qty] => 882 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 643.95 [chn_per] => 0.92 [ttl_trd_qty] => 882 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 639.05 [chn_per] => 0.15 [ttl_trd_qty] => 1260 [volume] => 378 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 639.05 [chn_per] => 0.15 [ttl_trd_qty] => 1260 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 643.95 [chn_per] => 0.92 [ttl_trd_qty] => 1303 [volume] => 43 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 643.95 [chn_per] => 0.92 [ttl_trd_qty] => 1303 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 644.15 [chn_per] => 0.95 [ttl_trd_qty] => 1308 [volume] => 5 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 643.95 [chn_per] => 0.92 [ttl_trd_qty] => 1341 [volume] => 33 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 643.95 [chn_per] => 0.92 [ttl_trd_qty] => 1341 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 641.3 [chn_per] => 0.5 [ttl_trd_qty] => 2844 [volume] => 1503 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 641.95 [chn_per] => 0.6 [ttl_trd_qty] => 2918 [volume] => 74 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 642 [chn_per] => 0.61 [ttl_trd_qty] => 2994 [volume] => 76 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 642 [chn_per] => 0.61 [ttl_trd_qty] => 2994 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 642 [chn_per] => 0.61 [ttl_trd_qty] => 2994 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 642 [chn_per] => 0.61 [ttl_trd_qty] => 2994 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 642 [chn_per] => 0.61 [ttl_trd_qty] => 2994 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 643.95 [chn_per] => 0.92 [ttl_trd_qty] => 3292 [volume] => 298 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 643.95 [chn_per] => 0.92 [ttl_trd_qty] => 3292 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 651.45 [chn_per] => 2.09 [ttl_trd_qty] => 6344 [volume] => 3052 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 652.9 [high_price] => 652.9 [low_price] => 638 [close_price] => 651.45 [chn_per] => 2.09 [ttl_trd_qty] => 6344 [volume] => 0 ) ) [SUNFLAG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 338 [high_price] => 340.05 [low_price] => 338 [close_price] => 339.4 [chn_per] => -0.19 [ttl_trd_qty] => 631 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 338 [high_price] => 340.05 [low_price] => 338 [close_price] => 339.4 [chn_per] => -0.19 [ttl_trd_qty] => 631 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 338 [high_price] => 340.6 [low_price] => 334.5 [close_price] => 338 [chn_per] => -0.6 [ttl_trd_qty] => 30647 [volume] => 30016 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 338 [high_price] => 340.6 [low_price] => 334.5 [close_price] => 338 [chn_per] => -0.6 [ttl_trd_qty] => 30647 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 338 [high_price] => 342.3 [low_price] => 334.5 [close_price] => 342.3 [chn_per] => 0.66 [ttl_trd_qty] => 41906 [volume] => 11259 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 342 [chn_per] => 0.57 [ttl_trd_qty] => 55230 [volume] => 13324 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 341.05 [chn_per] => 0.29 [ttl_trd_qty] => 57151 [volume] => 1921 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 341.85 [chn_per] => 0.53 [ttl_trd_qty] => 59901 [volume] => 2750 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 341.3 [chn_per] => 0.37 [ttl_trd_qty] => 61554 [volume] => 1653 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 341.3 [chn_per] => 0.37 [ttl_trd_qty] => 61554 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 340.1 [chn_per] => 0.01 [ttl_trd_qty] => 66150 [volume] => 4596 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 339.1 [chn_per] => -0.28 [ttl_trd_qty] => 69067 [volume] => 2917 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 339.75 [chn_per] => -0.09 [ttl_trd_qty] => 73660 [volume] => 4593 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 338.65 [chn_per] => -0.41 [ttl_trd_qty] => 79812 [volume] => 6152 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 338.65 [chn_per] => -0.41 [ttl_trd_qty] => 79812 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 336.75 [chn_per] => -0.97 [ttl_trd_qty] => 83827 [volume] => 4015 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 337.3 [chn_per] => -0.81 [ttl_trd_qty] => 84388 [volume] => 561 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 337.8 [chn_per] => -0.66 [ttl_trd_qty] => 85691 [volume] => 1303 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 336.3 [chn_per] => -1.1 [ttl_trd_qty] => 97113 [volume] => 11422 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 336.6 [chn_per] => -1.01 [ttl_trd_qty] => 101108 [volume] => 3995 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 336.6 [chn_per] => -1.01 [ttl_trd_qty] => 101108 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 337.45 [chn_per] => -0.76 [ttl_trd_qty] => 102059 [volume] => 951 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 337.6 [chn_per] => -0.72 [ttl_trd_qty] => 104230 [volume] => 2171 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 337.6 [chn_per] => -0.72 [ttl_trd_qty] => 104230 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 340.2 [chn_per] => 0.04 [ttl_trd_qty] => 122545 [volume] => 18315 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 338 [high_price] => 345 [low_price] => 334.5 [close_price] => 340.2 [chn_per] => 0.04 [ttl_trd_qty] => 122545 [volume] => 0 ) ) [SUNPHARMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1877.9 [high_price] => 1885.8 [low_price] => 1868.1 [close_price] => 1881.1 [chn_per] => 1 [ttl_trd_qty] => 34921 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1877.9 [high_price] => 1885.8 [low_price] => 1868.1 [close_price] => 1881.1 [chn_per] => 1 [ttl_trd_qty] => 34921 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1868.1 [close_price] => 1872.6 [chn_per] => 0.54 [ttl_trd_qty] => 283292 [volume] => 248371 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1868.1 [close_price] => 1878.2 [chn_per] => 0.84 [ttl_trd_qty] => 340415 [volume] => 57123 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1868.1 [close_price] => 1878.2 [chn_per] => 0.84 [ttl_trd_qty] => 340415 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1868.1 [close_price] => 1875.7 [chn_per] => 0.71 [ttl_trd_qty] => 426943 [volume] => 86528 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1868.1 [close_price] => 1872.9 [chn_per] => 0.56 [ttl_trd_qty] => 484518 [volume] => 57575 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1868.1 [close_price] => 1872.9 [chn_per] => 0.56 [ttl_trd_qty] => 484518 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1868.1 [close_price] => 1874.5 [chn_per] => 0.64 [ttl_trd_qty] => 574255 [volume] => 89737 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1866.6 [close_price] => 1866.9 [chn_per] => 0.24 [ttl_trd_qty] => 628771 [volume] => 54516 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1861.4 [close_price] => 1862.7 [chn_per] => 0.01 [ttl_trd_qty] => 684448 [volume] => 55677 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1863 [chn_per] => 0.03 [ttl_trd_qty] => 717096 [volume] => 32648 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1863 [chn_per] => 0.03 [ttl_trd_qty] => 717096 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1870 [chn_per] => 0.4 [ttl_trd_qty] => 788948 [volume] => 71852 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1872.5 [chn_per] => 0.54 [ttl_trd_qty] => 799993 [volume] => 11045 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1872.5 [chn_per] => 0.54 [ttl_trd_qty] => 799993 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1870.9 [chn_per] => 0.45 [ttl_trd_qty] => 851095 [volume] => 51102 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1872.8 [chn_per] => 0.53 [ttl_trd_qty] => 864260 [volume] => 13165 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1872.8 [chn_per] => 0.53 [ttl_trd_qty] => 864260 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1872.2 [chn_per] => 0.52 [ttl_trd_qty] => 902970 [volume] => 38710 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1871.1 [chn_per] => 0.46 [ttl_trd_qty] => 913409 [volume] => 10439 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1871.1 [chn_per] => 0.46 [ttl_trd_qty] => 916133 [volume] => 2724 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1873.8 [chn_per] => 0.61 [ttl_trd_qty] => 964592 [volume] => 48459 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1867.7 [chn_per] => 0.28 [ttl_trd_qty] => 1001895 [volume] => 37303 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1866.3 [chn_per] => 0.2 [ttl_trd_qty] => 1133814 [volume] => 131919 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1877.9 [high_price] => 1887.4 [low_price] => 1860.2 [close_price] => 1866.3 [chn_per] => 0.2 [ttl_trd_qty] => 1133814 [volume] => 0 ) ) [SUNTECK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 310.05 [high_price] => 315.05 [low_price] => 310.05 [close_price] => 315 [chn_per] => 1.37 [ttl_trd_qty] => 1933 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 310.05 [high_price] => 315.05 [low_price] => 310.05 [close_price] => 315 [chn_per] => 1.37 [ttl_trd_qty] => 1933 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 310.05 [high_price] => 316 [low_price] => 310.05 [close_price] => 313.6 [chn_per] => 0.92 [ttl_trd_qty] => 13431 [volume] => 11498 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 310.05 [high_price] => 316 [low_price] => 310.05 [close_price] => 313.6 [chn_per] => 0.92 [ttl_trd_qty] => 13431 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 310.05 [high_price] => 316.6 [low_price] => 310.05 [close_price] => 316.5 [chn_per] => 1.85 [ttl_trd_qty] => 25822 [volume] => 12391 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 310.05 [high_price] => 318 [low_price] => 310.05 [close_price] => 316.95 [chn_per] => 2 [ttl_trd_qty] => 33465 [volume] => 7643 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 310.05 [high_price] => 318 [low_price] => 310.05 [close_price] => 317.45 [chn_per] => 2.16 [ttl_trd_qty] => 39297 [volume] => 5832 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 310.05 [high_price] => 318.7 [low_price] => 310.05 [close_price] => 318.7 [chn_per] => 2.56 [ttl_trd_qty] => 43265 [volume] => 3968 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 310.05 [high_price] => 320 [low_price] => 310.05 [close_price] => 319 [chn_per] => 2.65 [ttl_trd_qty] => 54711 [volume] => 11446 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 310.05 [high_price] => 320 [low_price] => 310.05 [close_price] => 319 [chn_per] => 2.65 [ttl_trd_qty] => 54711 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 310.05 [high_price] => 320 [low_price] => 310.05 [close_price] => 319.3 [chn_per] => 2.75 [ttl_trd_qty] => 61985 [volume] => 7274 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 310.05 [high_price] => 320 [low_price] => 310.05 [close_price] => 319.6 [chn_per] => 2.85 [ttl_trd_qty] => 65124 [volume] => 3139 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 310.05 [high_price] => 320.4 [low_price] => 310.05 [close_price] => 320 [chn_per] => 2.98 [ttl_trd_qty] => 69411 [volume] => 4287 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 310.05 [high_price] => 320.4 [low_price] => 310.05 [close_price] => 319.45 [chn_per] => 2.8 [ttl_trd_qty] => 74013 [volume] => 4602 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 310.05 [high_price] => 320.4 [low_price] => 310.05 [close_price] => 319.45 [chn_per] => 2.8 [ttl_trd_qty] => 74013 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 310.05 [high_price] => 320.4 [low_price] => 310.05 [close_price] => 318.3 [chn_per] => 2.43 [ttl_trd_qty] => 79877 [volume] => 5864 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 310.05 [high_price] => 320.4 [low_price] => 310.05 [close_price] => 318.1 [chn_per] => 2.37 [ttl_trd_qty] => 81471 [volume] => 1594 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 310.05 [high_price] => 320.4 [low_price] => 310.05 [close_price] => 316.9 [chn_per] => 1.98 [ttl_trd_qty] => 83568 [volume] => 2097 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 310.05 [high_price] => 320.4 [low_price] => 310.05 [close_price] => 317.65 [chn_per] => 2.22 [ttl_trd_qty] => 85539 [volume] => 1971 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 310.05 [high_price] => 320.4 [low_price] => 310.05 [close_price] => 316.7 [chn_per] => 1.91 [ttl_trd_qty] => 89691 [volume] => 4152 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 310.05 [high_price] => 320.4 [low_price] => 310.05 [close_price] => 316.7 [chn_per] => 1.91 [ttl_trd_qty] => 89691 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 310.05 [high_price] => 320.4 [low_price] => 310.05 [close_price] => 316.4 [chn_per] => 1.82 [ttl_trd_qty] => 92020 [volume] => 2329 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 310.05 [high_price] => 321.95 [low_price] => 310.05 [close_price] => 321 [chn_per] => 3.3 [ttl_trd_qty] => 111607 [volume] => 19587 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 310.05 [high_price] => 321.95 [low_price] => 310.05 [close_price] => 321 [chn_per] => 3.3 [ttl_trd_qty] => 111607 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 310.05 [high_price] => 328.5 [low_price] => 310.05 [close_price] => 326.55 [chn_per] => 5.08 [ttl_trd_qty] => 207456 [volume] => 95849 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 310.05 [high_price] => 328.5 [low_price] => 310.05 [close_price] => 326.55 [chn_per] => 5.08 [ttl_trd_qty] => 207456 [volume] => 0 ) ) [SUNTV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 514.1 [high_price] => 523.2 [low_price] => 514.1 [close_price] => 522.4 [chn_per] => 1.33 [ttl_trd_qty] => 2968 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 514.1 [high_price] => 526.65 [low_price] => 514.1 [close_price] => 520.85 [chn_per] => 1.03 [ttl_trd_qty] => 32660 [volume] => 29692 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 514.1 [high_price] => 526.65 [low_price] => 514.1 [close_price] => 521.75 [chn_per] => 1.2 [ttl_trd_qty] => 87942 [volume] => 55282 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 525.3 [chn_per] => 1.89 [ttl_trd_qty] => 154529 [volume] => 66587 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 524.25 [chn_per] => 1.69 [ttl_trd_qty] => 167197 [volume] => 12668 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 524.25 [chn_per] => 1.69 [ttl_trd_qty] => 167197 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 521.45 [chn_per] => 1.14 [ttl_trd_qty] => 178930 [volume] => 11733 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 521.15 [chn_per] => 1.09 [ttl_trd_qty] => 187435 [volume] => 8505 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 521.9 [chn_per] => 1.23 [ttl_trd_qty] => 200682 [volume] => 13247 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 521.65 [chn_per] => 1.18 [ttl_trd_qty] => 210990 [volume] => 10308 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 519.2 [chn_per] => 0.71 [ttl_trd_qty] => 235291 [volume] => 24301 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 519.2 [chn_per] => 0.71 [ttl_trd_qty] => 235291 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 517.55 [chn_per] => 0.39 [ttl_trd_qty] => 258537 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 516.65 [chn_per] => 0.21 [ttl_trd_qty] => 270464 [volume] => 11927 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 517.5 [chn_per] => 0.38 [ttl_trd_qty] => 277661 [volume] => 7197 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 517.5 [chn_per] => 0.38 [ttl_trd_qty] => 277661 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 514.1 [close_price] => 516.05 [chn_per] => 0.1 [ttl_trd_qty] => 286275 [volume] => 8614 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 512.5 [close_price] => 514.9 [chn_per] => -0.13 [ttl_trd_qty] => 300141 [volume] => 13866 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 512.5 [close_price] => 516.25 [chn_per] => 0.14 [ttl_trd_qty] => 305867 [volume] => 5726 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 512.5 [close_price] => 516.25 [chn_per] => 0.14 [ttl_trd_qty] => 305867 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 512.5 [close_price] => 514.1 [chn_per] => -0.28 [ttl_trd_qty] => 315449 [volume] => 9582 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 512.5 [close_price] => 513.95 [chn_per] => -0.31 [ttl_trd_qty] => 319691 [volume] => 4242 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 510.7 [close_price] => 511.7 [chn_per] => -0.75 [ttl_trd_qty] => 338829 [volume] => 19138 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 510.7 [close_price] => 511.7 [chn_per] => -0.75 [ttl_trd_qty] => 338829 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 514.1 [high_price] => 526.9 [low_price] => 509.5 [close_price] => 511.45 [chn_per] => -0.8 [ttl_trd_qty] => 368658 [volume] => 29829 ) ) [SUPRAJIT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 463.45 [high_price] => 467.7 [low_price] => 463.4 [close_price] => 467.7 [chn_per] => 1.48 [ttl_trd_qty] => 650 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 463.45 [high_price] => 467.7 [low_price] => 463.4 [close_price] => 466.7 [chn_per] => 1.26 [ttl_trd_qty] => 4643 [volume] => 3993 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 463.45 [high_price] => 467.7 [low_price] => 463.4 [close_price] => 465.85 [chn_per] => 1.07 [ttl_trd_qty] => 5506 [volume] => 863 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 471.25 [chn_per] => 2.25 [ttl_trd_qty] => 56744 [volume] => 51238 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 469.8 [chn_per] => 1.93 [ttl_trd_qty] => 77017 [volume] => 20273 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 467.8 [chn_per] => 1.5 [ttl_trd_qty] => 88638 [volume] => 11621 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 467.8 [chn_per] => 1.5 [ttl_trd_qty] => 88638 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 467.35 [chn_per] => 1.4 [ttl_trd_qty] => 94989 [volume] => 6351 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 467.8 [chn_per] => 1.5 [ttl_trd_qty] => 95564 [volume] => 575 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 469.85 [chn_per] => 1.94 [ttl_trd_qty] => 106091 [volume] => 10527 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 469.85 [chn_per] => 1.94 [ttl_trd_qty] => 106091 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 468.5 [chn_per] => 1.65 [ttl_trd_qty] => 113437 [volume] => 7346 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 468.5 [chn_per] => 1.65 [ttl_trd_qty] => 113437 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 466.7 [chn_per] => 1.26 [ttl_trd_qty] => 119738 [volume] => 6301 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 465.8 [chn_per] => 1.06 [ttl_trd_qty] => 122435 [volume] => 2697 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 465.75 [chn_per] => 1.05 [ttl_trd_qty] => 122954 [volume] => 519 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 465 [chn_per] => 0.89 [ttl_trd_qty] => 126408 [volume] => 3454 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 464.85 [chn_per] => 0.86 [ttl_trd_qty] => 127613 [volume] => 1205 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 463.45 [high_price] => 475 [low_price] => 463.4 [close_price] => 465.2 [chn_per] => 0.93 [ttl_trd_qty] => 127967 [volume] => 354 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 463.45 [high_price] => 475 [low_price] => 463 [close_price] => 464.45 [chn_per] => 0.77 [ttl_trd_qty] => 129954 [volume] => 1987 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 463.45 [high_price] => 475 [low_price] => 463 [close_price] => 464.45 [chn_per] => 0.77 [ttl_trd_qty] => 129954 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 463.45 [high_price] => 475 [low_price] => 463 [close_price] => 464.3 [chn_per] => 0.74 [ttl_trd_qty] => 131041 [volume] => 1087 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 463.45 [high_price] => 475 [low_price] => 463 [close_price] => 466.7 [chn_per] => 1.26 [ttl_trd_qty] => 133900 [volume] => 2859 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 463.45 [high_price] => 475 [low_price] => 463 [close_price] => 467 [chn_per] => 1.32 [ttl_trd_qty] => 134550 [volume] => 650 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 463.45 [high_price] => 475 [low_price] => 463 [close_price] => 466.4 [chn_per] => 1.19 [ttl_trd_qty] => 143373 [volume] => 8823 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 463.45 [high_price] => 475 [low_price] => 463 [close_price] => 468 [chn_per] => 1.54 [ttl_trd_qty] => 150454 [volume] => 7081 ) ) [SUPREME] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 48 [high_price] => 48 [low_price] => 48 [close_price] => 48 [chn_per] => 0.4 [ttl_trd_qty] => 10 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 48 [high_price] => 48 [low_price] => 48 [close_price] => 48 [chn_per] => 0.4 [ttl_trd_qty] => 10 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 46.6 [chn_per] => -2.53 [ttl_trd_qty] => 124 [volume] => 114 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 46.6 [chn_per] => -2.53 [ttl_trd_qty] => 124 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.35 [chn_per] => -0.96 [ttl_trd_qty] => 257 [volume] => 133 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.02 [chn_per] => -1.65 [ttl_trd_qty] => 303 [volume] => 46 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.02 [chn_per] => -1.65 [ttl_trd_qty] => 303 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.39 [chn_per] => -0.88 [ttl_trd_qty] => 3722 [volume] => 3419 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.39 [chn_per] => -0.88 [ttl_trd_qty] => 3722 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.39 [chn_per] => -0.88 [ttl_trd_qty] => 3722 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.39 [chn_per] => -0.88 [ttl_trd_qty] => 3722 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.39 [chn_per] => -0.88 [ttl_trd_qty] => 3722 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.33 [chn_per] => -1 [ttl_trd_qty] => 4142 [volume] => 420 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.41 [chn_per] => -0.84 [ttl_trd_qty] => 4215 [volume] => 73 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.41 [chn_per] => -0.84 [ttl_trd_qty] => 4215 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.33 [chn_per] => -1 [ttl_trd_qty] => 5233 [volume] => 1018 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 46.8 [chn_per] => -2.11 [ttl_trd_qty] => 7077 [volume] => 1844 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47 [chn_per] => -1.69 [ttl_trd_qty] => 12084 [volume] => 5007 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47 [chn_per] => -1.69 [ttl_trd_qty] => 12084 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.41 [chn_per] => -0.84 [ttl_trd_qty] => 12095 [volume] => 11 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.41 [chn_per] => -0.84 [ttl_trd_qty] => 12095 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.41 [chn_per] => -0.84 [ttl_trd_qty] => 12095 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.39 [chn_per] => -0.88 [ttl_trd_qty] => 12206 [volume] => 111 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47.39 [chn_per] => -0.88 [ttl_trd_qty] => 12206 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47 [chn_per] => -1.69 [ttl_trd_qty] => 14361 [volume] => 2155 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 48 [high_price] => 48 [low_price] => 46.25 [close_price] => 47 [chn_per] => -1.69 [ttl_trd_qty] => 14361 [volume] => 0 ) ) [SUPREMEIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3181.4 [high_price] => 3181.4 [low_price] => 3159.3 [close_price] => 3161.1 [chn_per] => 0.1 [ttl_trd_qty] => 4257 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3181.4 [high_price] => 3181.4 [low_price] => 3152.6 [close_price] => 3169 [chn_per] => 0.35 [ttl_trd_qty] => 18306 [volume] => 14049 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3181.4 [high_price] => 3194 [low_price] => 3152.6 [close_price] => 3184 [chn_per] => 0.83 [ttl_trd_qty] => 34381 [volume] => 16075 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3181.4 [high_price] => 3194 [low_price] => 3152.6 [close_price] => 3184 [chn_per] => 0.83 [ttl_trd_qty] => 34381 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3152.6 [close_price] => 3188.3 [chn_per] => 0.97 [ttl_trd_qty] => 49775 [volume] => 15394 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3152.6 [close_price] => 3188.3 [chn_per] => 0.97 [ttl_trd_qty] => 49775 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3152.6 [close_price] => 3175.2 [chn_per] => 0.55 [ttl_trd_qty] => 59360 [volume] => 9585 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3152.6 [close_price] => 3179.8 [chn_per] => 0.7 [ttl_trd_qty] => 60853 [volume] => 1493 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3152.6 [close_price] => 3173 [chn_per] => 0.48 [ttl_trd_qty] => 69111 [volume] => 8258 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3152.6 [close_price] => 3176 [chn_per] => 0.58 [ttl_trd_qty] => 88385 [volume] => 19274 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3152.6 [close_price] => 3172 [chn_per] => 0.45 [ttl_trd_qty] => 92932 [volume] => 4547 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3152.6 [close_price] => 3177.2 [chn_per] => 0.61 [ttl_trd_qty] => 96113 [volume] => 3181 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3152.6 [close_price] => 3169 [chn_per] => 0.35 [ttl_trd_qty] => 107453 [volume] => 11340 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3149 [close_price] => 3158.4 [chn_per] => 0.02 [ttl_trd_qty] => 117759 [volume] => 10306 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3149 [close_price] => 3157 [chn_per] => -0.03 [ttl_trd_qty] => 121917 [volume] => 4158 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3141 [close_price] => 3163.7 [chn_per] => 0.19 [ttl_trd_qty] => 136870 [volume] => 14953 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3141 [close_price] => 3167.4 [chn_per] => 0.3 [ttl_trd_qty] => 247608 [volume] => 110738 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3141 [close_price] => 3166 [chn_per] => 0.26 [ttl_trd_qty] => 260361 [volume] => 12753 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3141 [close_price] => 3166.9 [chn_per] => 0.29 [ttl_trd_qty] => 266943 [volume] => 6582 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3141 [close_price] => 3162.9 [chn_per] => 0.16 [ttl_trd_qty] => 277557 [volume] => 10614 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3141 [close_price] => 3167.2 [chn_per] => 0.3 [ttl_trd_qty] => 281474 [volume] => 3917 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3181.4 [high_price] => 3196.2 [low_price] => 3141 [close_price] => 3165.2 [chn_per] => 0.23 [ttl_trd_qty] => 283064 [volume] => 1590 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3181.4 [high_price] => 3197.5 [low_price] => 3141 [close_price] => 3196.3 [chn_per] => 1.22 [ttl_trd_qty] => 313405 [volume] => 30341 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3181.4 [high_price] => 3231.2 [low_price] => 3141 [close_price] => 3224 [chn_per] => 2.1 [ttl_trd_qty] => 336861 [volume] => 23456 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3181.4 [high_price] => 3231.2 [low_price] => 3141 [close_price] => 3227 [chn_per] => 2.19 [ttl_trd_qty] => 350328 [volume] => 13467 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3181.4 [high_price] => 3231.2 [low_price] => 3141 [close_price] => 3214.5 [chn_per] => 1.8 [ttl_trd_qty] => 365553 [volume] => 15225 ) ) [SUPREMEINF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 82.5 [high_price] => 85 [low_price] => 82.44 [close_price] => 84.31 [chn_per] => 4.62 [ttl_trd_qty] => 90772 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 85.98 [chn_per] => 6.69 [ttl_trd_qty] => 397073 [volume] => 306301 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.88 [chn_per] => 5.32 [ttl_trd_qty] => 471362 [volume] => 74289 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.88 [chn_per] => 5.32 [ttl_trd_qty] => 471362 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 85 [chn_per] => 5.47 [ttl_trd_qty] => 577008 [volume] => 105646 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 85 [chn_per] => 5.47 [ttl_trd_qty] => 577008 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.58 [chn_per] => 4.95 [ttl_trd_qty] => 620020 [volume] => 43012 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.34 [chn_per] => 4.65 [ttl_trd_qty] => 661998 [volume] => 41978 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.55 [chn_per] => 4.91 [ttl_trd_qty] => 667891 [volume] => 5893 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.5 [chn_per] => 4.85 [ttl_trd_qty] => 679141 [volume] => 11250 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.95 [chn_per] => 5.41 [ttl_trd_qty] => 685473 [volume] => 6332 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.88 [chn_per] => 5.32 [ttl_trd_qty] => 687014 [volume] => 1541 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 85.35 [chn_per] => 5.91 [ttl_trd_qty] => 695461 [volume] => 8447 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.35 [chn_per] => 4.67 [ttl_trd_qty] => 704144 [volume] => 8683 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.35 [chn_per] => 4.67 [ttl_trd_qty] => 704259 [volume] => 115 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.42 [chn_per] => 4.75 [ttl_trd_qty] => 709301 [volume] => 5042 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.41 [chn_per] => 4.74 [ttl_trd_qty] => 739208 [volume] => 29907 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.03 [chn_per] => 4.27 [ttl_trd_qty] => 751340 [volume] => 12132 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.27 [chn_per] => 4.57 [ttl_trd_qty] => 754182 [volume] => 2842 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.05 [chn_per] => 4.29 [ttl_trd_qty] => 758614 [volume] => 4432 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.19 [chn_per] => 4.47 [ttl_trd_qty] => 760305 [volume] => 1691 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.07 [chn_per] => 4.32 [ttl_trd_qty] => 762370 [volume] => 2065 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 84.08 [chn_per] => 4.33 [ttl_trd_qty] => 769770 [volume] => 7400 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 83.43 [chn_per] => 3.52 [ttl_trd_qty] => 781011 [volume] => 11241 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 82.5 [high_price] => 88 [low_price] => 82.44 [close_price] => 83.61 [chn_per] => 3.75 [ttl_trd_qty] => 795422 [volume] => 14411 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 82.5 [high_price] => 88 [low_price] => 80.15 [close_price] => 80.94 [chn_per] => 0.43 [ttl_trd_qty] => 877930 [volume] => 82508 ) ) [SUPRIYA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1025 [high_price] => 1033.4 [low_price] => 1025 [close_price] => 1029.9 [chn_per] => 1.16 [ttl_trd_qty] => 11363 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1025 [high_price] => 1033.4 [low_price] => 1025 [close_price] => 1014 [chn_per] => -0.4 [ttl_trd_qty] => 54420 [volume] => 43057 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1025 [high_price] => 1033.4 [low_price] => 1008 [close_price] => 1015 [chn_per] => -0.3 [ttl_trd_qty] => 75375 [volume] => 20955 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1024.1 [chn_per] => 0.59 [ttl_trd_qty] => 105812 [volume] => 30437 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1024.1 [chn_per] => 0.59 [ttl_trd_qty] => 105812 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1017 [chn_per] => -0.1 [ttl_trd_qty] => 124963 [volume] => 19151 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1017 [chn_per] => -0.1 [ttl_trd_qty] => 124963 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1021.8 [chn_per] => 0.37 [ttl_trd_qty] => 143138 [volume] => 18175 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1025.5 [chn_per] => 0.73 [ttl_trd_qty] => 171376 [volume] => 28238 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1022.1 [chn_per] => 0.4 [ttl_trd_qty] => 177948 [volume] => 6572 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1022.3 [chn_per] => 0.42 [ttl_trd_qty] => 180188 [volume] => 2240 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1022.3 [chn_per] => 0.42 [ttl_trd_qty] => 180188 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1017.5 [chn_per] => -0.05 [ttl_trd_qty] => 186685 [volume] => 6497 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1017 [chn_per] => -0.1 [ttl_trd_qty] => 192848 [volume] => 6163 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1015.8 [chn_per] => -0.22 [ttl_trd_qty] => 195142 [volume] => 2294 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1016.5 [chn_per] => -0.15 [ttl_trd_qty] => 196215 [volume] => 1073 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1016.5 [chn_per] => -0.15 [ttl_trd_qty] => 196215 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1015 [chn_per] => -0.3 [ttl_trd_qty] => 202710 [volume] => 6495 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1011.5 [chn_per] => -0.64 [ttl_trd_qty] => 208289 [volume] => 5579 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1011.6 [chn_per] => -0.63 [ttl_trd_qty] => 214667 [volume] => 6378 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1025 [high_price] => 1035 [low_price] => 1008 [close_price] => 1001.3 [chn_per] => -1.65 [ttl_trd_qty] => 224816 [volume] => 10149 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1025 [high_price] => 1035 [low_price] => 1001.1 [close_price] => 1003.5 [chn_per] => -1.43 [ttl_trd_qty] => 228811 [volume] => 3995 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1025 [high_price] => 1035 [low_price] => 992.6 [close_price] => 1000.9 [chn_per] => -1.68 [ttl_trd_qty] => 251146 [volume] => 22335 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1025 [high_price] => 1035 [low_price] => 992.6 [close_price] => 1000.9 [chn_per] => -1.68 [ttl_trd_qty] => 251146 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1025 [high_price] => 1035 [low_price] => 992.6 [close_price] => 1015 [chn_per] => -0.3 [ttl_trd_qty] => 279475 [volume] => 28329 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1025 [high_price] => 1035 [low_price] => 992.6 [close_price] => 1005.9 [chn_per] => -1.19 [ttl_trd_qty] => 301080 [volume] => 21605 ) ) [SURAJEST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 199.85 [high_price] => 199.85 [low_price] => 199.81 [close_price] => 199.85 [chn_per] => 0.72 [ttl_trd_qty] => 830 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 198.99 [close_price] => 198.99 [chn_per] => 0.28 [ttl_trd_qty] => 4543 [volume] => 3713 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 197.81 [close_price] => 198.01 [chn_per] => -0.21 [ttl_trd_qty] => 8207 [volume] => 3664 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 196.82 [close_price] => 197.78 [chn_per] => -0.21 [ttl_trd_qty] => 8207 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 196.51 [close_price] => 197.2 [chn_per] => -0.62 [ttl_trd_qty] => 15356 [volume] => 7149 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 196.51 [close_price] => 197.45 [chn_per] => -0.49 [ttl_trd_qty] => 18009 [volume] => 2653 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 196.51 [close_price] => 197.45 [chn_per] => -1.22 [ttl_trd_qty] => 23874 [volume] => 5865 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 195.98 [close_price] => 196.78 [chn_per] => -0.83 [ttl_trd_qty] => 24687 [volume] => 813 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 195.98 [close_price] => 196.51 [chn_per] => -0.97 [ttl_trd_qty] => 27404 [volume] => 2717 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 195.98 [close_price] => 197.07 [chn_per] => -0.97 [ttl_trd_qty] => 27404 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 195.98 [close_price] => 197.07 [chn_per] => -0.69 [ttl_trd_qty] => 28491 [volume] => 1087 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 195.98 [close_price] => 196.59 [chn_per] => -0.93 [ttl_trd_qty] => 28779 [volume] => 288 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 195.98 [close_price] => 196.59 [chn_per] => -1.22 [ttl_trd_qty] => 31124 [volume] => 2345 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 195 [close_price] => 196.12 [chn_per] => -1.16 [ttl_trd_qty] => 36294 [volume] => 5170 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 195 [close_price] => 195.81 [chn_per] => -1.16 [ttl_trd_qty] => 36294 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 194.71 [close_price] => 195.19 [chn_per] => -1.63 [ttl_trd_qty] => 38725 [volume] => 2431 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 194.5 [close_price] => 195.12 [chn_per] => -1.63 [ttl_trd_qty] => 38725 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 194.5 [close_price] => 194.81 [chn_per] => -1.82 [ttl_trd_qty] => 41771 [volume] => 3046 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 199.85 [high_price] => 199.9 [low_price] => 194.5 [close_price] => 194.62 [chn_per] => -1.82 [ttl_trd_qty] => 41771 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 199.85 [high_price] => 201.5 [low_price] => 194.5 [close_price] => 199 [chn_per] => 0.29 [ttl_trd_qty] => 64137 [volume] => 22366 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 199.85 [high_price] => 201.5 [low_price] => 194.5 [close_price] => 199 [chn_per] => 0.29 [ttl_trd_qty] => 64137 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 199.85 [high_price] => 206 [low_price] => 194.5 [close_price] => 201.78 [chn_per] => 1.69 [ttl_trd_qty] => 147935 [volume] => 83798 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 199.85 [high_price] => 206 [low_price] => 194.5 [close_price] => 201.74 [chn_per] => 1.67 [ttl_trd_qty] => 155007 [volume] => 7072 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 199.85 [high_price] => 206 [low_price] => 194.5 [close_price] => 203.77 [chn_per] => 2.69 [ttl_trd_qty] => 170575 [volume] => 15568 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 199.85 [high_price] => 206 [low_price] => 194.5 [close_price] => 202.66 [chn_per] => 2.13 [ttl_trd_qty] => 194783 [volume] => 24208 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 199.85 [high_price] => 206 [low_price] => 194.5 [close_price] => 203.6 [chn_per] => 2.13 [ttl_trd_qty] => 194783 [volume] => 0 ) ) [SURAJLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 230 [chn_per] => 0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 230 [chn_per] => 0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 230 [chn_per] => 0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 230 [chn_per] => 0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 225 [high_price] => 227 [low_price] => 220.05 [close_price] => 225 [chn_per] => -2.16 [ttl_trd_qty] => 49 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 225 [high_price] => 227 [low_price] => 220.05 [close_price] => 225 [chn_per] => -2.16 [ttl_trd_qty] => 49 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 225 [high_price] => 227 [low_price] => 220.05 [close_price] => 222.4 [chn_per] => -3.29 [ttl_trd_qty] => 299 [volume] => 250 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 225 [high_price] => 227 [low_price] => 220.05 [close_price] => 222.4 [chn_per] => -3.29 [ttl_trd_qty] => 299 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 300 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 300 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 300 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 300 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 308 [volume] => 8 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 308 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 308 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 308 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 308 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 308 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 308 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 310 [volume] => 2 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 229.9 [chn_per] => -0.03 [ttl_trd_qty] => 310 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 223.88 [chn_per] => -2.64 [ttl_trd_qty] => 316 [volume] => 6 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 223.2 [chn_per] => -2.94 [ttl_trd_qty] => 396 [volume] => 80 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 225 [chn_per] => -2.16 [ttl_trd_qty] => 459 [volume] => 63 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 225 [chn_per] => -2.16 [ttl_trd_qty] => 459 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 225 [high_price] => 229.9 [low_price] => 220.05 [close_price] => 225 [chn_per] => -2.16 [ttl_trd_qty] => 459 [volume] => 0 ) ) [SURAKSHA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 272 [high_price] => 272 [low_price] => 272 [close_price] => 272 [chn_per] => -0.35 [ttl_trd_qty] => 19 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 272 [high_price] => 274.85 [low_price] => 272 [close_price] => 272.65 [chn_per] => -0.11 [ttl_trd_qty] => 124 [volume] => 105 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 272 [high_price] => 274.85 [low_price] => 272 [close_price] => 273.85 [chn_per] => 0.33 [ttl_trd_qty] => 800 [volume] => 676 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 272 [high_price] => 274.85 [low_price] => 272 [close_price] => 273.85 [chn_per] => 0.33 [ttl_trd_qty] => 800 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 272 [high_price] => 274.85 [low_price] => 272 [close_price] => 273.75 [chn_per] => 0.29 [ttl_trd_qty] => 1224 [volume] => 424 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 272 [high_price] => 274.9 [low_price] => 272 [close_price] => 274.45 [chn_per] => 0.55 [ttl_trd_qty] => 1799 [volume] => 575 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 272 [high_price] => 274.9 [low_price] => 272 [close_price] => 273.05 [chn_per] => 0.04 [ttl_trd_qty] => 1892 [volume] => 93 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 272 [high_price] => 274.9 [low_price] => 272 [close_price] => 274 [chn_per] => 0.38 [ttl_trd_qty] => 1996 [volume] => 104 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 272 [high_price] => 274.9 [low_price] => 272 [close_price] => 274 [chn_per] => 0.38 [ttl_trd_qty] => 2066 [volume] => 70 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 272 [high_price] => 274.9 [low_price] => 272 [close_price] => 274 [chn_per] => 0.38 [ttl_trd_qty] => 2066 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 272 [high_price] => 274.9 [low_price] => 272 [close_price] => 273.85 [chn_per] => 0.33 [ttl_trd_qty] => 2674 [volume] => 608 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 272 [high_price] => 274.9 [low_price] => 272 [close_price] => 273.05 [chn_per] => 0.04 [ttl_trd_qty] => 2898 [volume] => 224 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 272 [high_price] => 274.9 [low_price] => 272 [close_price] => 273 [chn_per] => 0.02 [ttl_trd_qty] => 3395 [volume] => 497 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 272 [high_price] => 274.9 [low_price] => 272 [close_price] => 272 [chn_per] => -0.35 [ttl_trd_qty] => 3823 [volume] => 428 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 272 [high_price] => 274.9 [low_price] => 272 [close_price] => 272 [chn_per] => -0.35 [ttl_trd_qty] => 3823 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 272 [high_price] => 274.9 [low_price] => 272 [close_price] => 272.75 [chn_per] => -0.07 [ttl_trd_qty] => 4346 [volume] => 523 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 272 [high_price] => 274.9 [low_price] => 272 [close_price] => 272.75 [chn_per] => -0.07 [ttl_trd_qty] => 4346 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 272 [high_price] => 274.9 [low_price] => 267.25 [close_price] => 269.85 [chn_per] => -1.14 [ttl_trd_qty] => 7611 [volume] => 3265 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 272 [high_price] => 274.9 [low_price] => 267.25 [close_price] => 269.85 [chn_per] => -1.14 [ttl_trd_qty] => 7611 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 272 [high_price] => 274.9 [low_price] => 267.25 [close_price] => 268.75 [chn_per] => -1.54 [ttl_trd_qty] => 9925 [volume] => 2314 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 272 [high_price] => 274.9 [low_price] => 267.25 [close_price] => 268.75 [chn_per] => -1.54 [ttl_trd_qty] => 9925 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 272 [high_price] => 274.9 [low_price] => 267.25 [close_price] => 269.65 [chn_per] => -1.21 [ttl_trd_qty] => 10305 [volume] => 380 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 272 [high_price] => 274.9 [low_price] => 267.25 [close_price] => 269.7 [chn_per] => -1.19 [ttl_trd_qty] => 10541 [volume] => 236 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 272 [high_price] => 274.9 [low_price] => 267.25 [close_price] => 269.6 [chn_per] => -1.23 [ttl_trd_qty] => 10633 [volume] => 92 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 272 [high_price] => 274.9 [low_price] => 267 [close_price] => 269.25 [chn_per] => -1.36 [ttl_trd_qty] => 11439 [volume] => 806 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 272 [high_price] => 274.9 [low_price] => 267 [close_price] => 269.25 [chn_per] => -1.36 [ttl_trd_qty] => 11439 [volume] => 0 ) ) [SURANAT&P] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 19.89 [high_price] => 19.89 [low_price] => 19.89 [close_price] => 19.89 [chn_per] => 1.74 [ttl_trd_qty] => 14 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 19.89 [high_price] => 19.89 [low_price] => 19.89 [close_price] => 19.89 [chn_per] => 1.74 [ttl_trd_qty] => 14 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 19.89 [high_price] => 19.89 [low_price] => 19.5 [close_price] => 19.71 [chn_per] => 0.82 [ttl_trd_qty] => 1814 [volume] => 1800 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 19.89 [high_price] => 19.89 [low_price] => 19.5 [close_price] => 19.68 [chn_per] => 0.66 [ttl_trd_qty] => 4612 [volume] => 2798 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 19.89 [high_price] => 19.89 [low_price] => 19.5 [close_price] => 19.68 [chn_per] => 0.66 [ttl_trd_qty] => 4612 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.5 [close_price] => 19.8 [chn_per] => 1.28 [ttl_trd_qty] => 8617 [volume] => 4005 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.5 [close_price] => 19.7 [chn_per] => 0.77 [ttl_trd_qty] => 9123 [volume] => 506 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.5 [close_price] => 19.7 [chn_per] => 0.77 [ttl_trd_qty] => 9123 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.51 [chn_per] => -0.2 [ttl_trd_qty] => 12519 [volume] => 3396 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.55 [chn_per] => 0 [ttl_trd_qty] => 13411 [volume] => 892 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.64 [chn_per] => 0.46 [ttl_trd_qty] => 13731 [volume] => 320 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.53 [chn_per] => -0.1 [ttl_trd_qty] => 15097 [volume] => 1366 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.53 [chn_per] => -0.1 [ttl_trd_qty] => 15097 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.51 [chn_per] => -0.2 [ttl_trd_qty] => 15975 [volume] => 878 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.51 [chn_per] => -0.2 [ttl_trd_qty] => 16116 [volume] => 141 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.51 [chn_per] => -0.2 [ttl_trd_qty] => 16116 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.57 [chn_per] => 0.1 [ttl_trd_qty] => 16123 [volume] => 7 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.64 [chn_per] => 0.46 [ttl_trd_qty] => 18294 [volume] => 2171 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.64 [chn_per] => 0.46 [ttl_trd_qty] => 18294 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.64 [chn_per] => 0.46 [ttl_trd_qty] => 19597 [volume] => 1303 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.64 [chn_per] => 0.46 [ttl_trd_qty] => 23950 [volume] => 4353 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.7 [chn_per] => 0.77 [ttl_trd_qty] => 24051 [volume] => 101 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.68 [chn_per] => 0.66 [ttl_trd_qty] => 24206 [volume] => 155 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.56 [chn_per] => 0.05 [ttl_trd_qty] => 25066 [volume] => 860 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.55 [chn_per] => 0 [ttl_trd_qty] => 27941 [volume] => 2875 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 19.89 [high_price] => 19.98 [low_price] => 19.45 [close_price] => 19.55 [chn_per] => 0 [ttl_trd_qty] => 27941 [volume] => 0 ) ) [SURYAROSNI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 258.6 [close_price] => 260.35 [chn_per] => 0.63 [ttl_trd_qty] => 1274 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 258.6 [close_price] => 259.6 [chn_per] => 0.34 [ttl_trd_qty] => 9919 [volume] => 8645 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.65 [close_price] => 256.7 [chn_per] => -0.78 [ttl_trd_qty] => 40177 [volume] => 30258 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.65 [close_price] => 256.7 [chn_per] => -0.78 [ttl_trd_qty] => 40177 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 259.5 [chn_per] => 0.3 [ttl_trd_qty] => 152365 [volume] => 112188 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 259.5 [chn_per] => 0.3 [ttl_trd_qty] => 152365 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 257.55 [chn_per] => -0.46 [ttl_trd_qty] => 176371 [volume] => 24006 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 258.75 [chn_per] => 0.01 [ttl_trd_qty] => 186661 [volume] => 10290 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 259.6 [chn_per] => 0.34 [ttl_trd_qty] => 203325 [volume] => 16664 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 259.5 [chn_per] => 0.3 [ttl_trd_qty] => 210127 [volume] => 6802 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 258.85 [chn_per] => 0.05 [ttl_trd_qty] => 215166 [volume] => 5039 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 257.95 [chn_per] => -0.3 [ttl_trd_qty] => 228394 [volume] => 13228 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 258 [chn_per] => -0.28 [ttl_trd_qty] => 236824 [volume] => 8430 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 258.05 [chn_per] => -0.26 [ttl_trd_qty] => 247996 [volume] => 11172 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 258.45 [chn_per] => -0.11 [ttl_trd_qty] => 250350 [volume] => 2354 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 258.1 [chn_per] => -0.24 [ttl_trd_qty] => 254295 [volume] => 3945 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.55 [close_price] => 258.15 [chn_per] => -0.22 [ttl_trd_qty] => 259437 [volume] => 5142 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.3 [close_price] => 256.3 [chn_per] => -0.94 [ttl_trd_qty] => 271334 [volume] => 11897 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.1 [close_price] => 256.45 [chn_per] => -0.88 [ttl_trd_qty] => 275650 [volume] => 4316 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256.1 [close_price] => 256.5 [chn_per] => -0.86 [ttl_trd_qty] => 279835 [volume] => 4185 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 256 [close_price] => 256.3 [chn_per] => -0.94 [ttl_trd_qty] => 285546 [volume] => 5711 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 255.8 [close_price] => 255.8 [chn_per] => -1.13 [ttl_trd_qty] => 292236 [volume] => 6690 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 254.55 [close_price] => 255.25 [chn_per] => -1.35 [ttl_trd_qty] => 340139 [volume] => 47903 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 254.35 [close_price] => 255.6 [chn_per] => -1.21 [ttl_trd_qty] => 346953 [volume] => 6814 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 254.35 [close_price] => 255.95 [chn_per] => -1.07 [ttl_trd_qty] => 373839 [volume] => 26886 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 258.8 [high_price] => 260.35 [low_price] => 254.35 [close_price] => 255.5 [chn_per] => -1.25 [ttl_trd_qty] => 403717 [volume] => 29878 ) ) [SURYODAY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 175.32 [high_price] => 175.93 [low_price] => 175.31 [close_price] => 175.92 [chn_per] => 0.18 [ttl_trd_qty] => 989 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 175.32 [high_price] => 176.59 [low_price] => 174.81 [close_price] => 175.41 [chn_per] => -0.11 [ttl_trd_qty] => 16309 [volume] => 15320 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 175.32 [high_price] => 176.59 [low_price] => 174.64 [close_price] => 175.65 [chn_per] => 0.02 [ttl_trd_qty] => 27294 [volume] => 10985 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 175.32 [high_price] => 176.59 [low_price] => 174.64 [close_price] => 175.65 [chn_per] => 0.02 [ttl_trd_qty] => 27294 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.64 [close_price] => 175.98 [chn_per] => 0.21 [ttl_trd_qty] => 54814 [volume] => 27520 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.64 [close_price] => 176.62 [chn_per] => 0.58 [ttl_trd_qty] => 67045 [volume] => 12231 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.64 [close_price] => 176.04 [chn_per] => 0.24 [ttl_trd_qty] => 72497 [volume] => 5452 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.64 [close_price] => 177.4 [chn_per] => 1.02 [ttl_trd_qty] => 89100 [volume] => 16603 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.64 [close_price] => 176.18 [chn_per] => 0.32 [ttl_trd_qty] => 94939 [volume] => 5839 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.64 [close_price] => 176.18 [chn_per] => 0.32 [ttl_trd_qty] => 94939 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.64 [close_price] => 176.26 [chn_per] => 0.37 [ttl_trd_qty] => 97598 [volume] => 2659 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.64 [close_price] => 175.85 [chn_per] => 0.14 [ttl_trd_qty] => 104110 [volume] => 6512 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.64 [close_price] => 175.9 [chn_per] => 0.17 [ttl_trd_qty] => 108784 [volume] => 4674 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.64 [close_price] => 175.61 [chn_per] => 0 [ttl_trd_qty] => 113047 [volume] => 4263 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.64 [close_price] => 175.61 [chn_per] => 0 [ttl_trd_qty] => 113047 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.15 [close_price] => 174.45 [chn_per] => -0.66 [ttl_trd_qty] => 126891 [volume] => 13844 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 174.15 [close_price] => 174.45 [chn_per] => -0.66 [ttl_trd_qty] => 126891 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 173.79 [close_price] => 174.89 [chn_per] => -0.41 [ttl_trd_qty] => 160414 [volume] => 33523 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 173.79 [close_price] => 174.89 [chn_per] => -0.41 [ttl_trd_qty] => 160414 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 173.79 [close_price] => 175.01 [chn_per] => -0.34 [ttl_trd_qty] => 202304 [volume] => 41890 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 175.32 [high_price] => 177.74 [low_price] => 173.79 [close_price] => 175.01 [chn_per] => -0.34 [ttl_trd_qty] => 202304 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 175.32 [high_price] => 179.32 [low_price] => 173.79 [close_price] => 178.66 [chn_per] => 1.74 [ttl_trd_qty] => 286102 [volume] => 83798 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 175.32 [high_price] => 179.32 [low_price] => 173.79 [close_price] => 178.09 [chn_per] => 1.41 [ttl_trd_qty] => 346282 [volume] => 60180 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 175.32 [high_price] => 179.32 [low_price] => 173.79 [close_price] => 177.8 [chn_per] => 1.25 [ttl_trd_qty] => 349574 [volume] => 3292 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 175.32 [high_price] => 179.32 [low_price] => 173.79 [close_price] => 178.75 [chn_per] => 1.79 [ttl_trd_qty] => 395408 [volume] => 45834 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 175.32 [high_price] => 179.32 [low_price] => 173.79 [close_price] => 178.75 [chn_per] => 1.79 [ttl_trd_qty] => 395408 [volume] => 0 ) ) [SUTLEJTEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 38.5 [chn_per] => 0.63 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 38.15 [high_price] => 38.15 [low_price] => 38.14 [close_price] => 38.14 [chn_per] => -0.31 [ttl_trd_qty] => 208 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 38.15 [high_price] => 38.15 [low_price] => 38.14 [close_price] => 38.14 [chn_per] => -0.31 [ttl_trd_qty] => 208 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 38.15 [high_price] => 38.21 [low_price] => 37.15 [close_price] => 37.29 [chn_per] => -2.54 [ttl_trd_qty] => 6988 [volume] => 6780 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 38.15 [high_price] => 38.21 [low_price] => 37.15 [close_price] => 37.59 [chn_per] => -1.75 [ttl_trd_qty] => 9389 [volume] => 2401 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 38.15 [high_price] => 38.21 [low_price] => 37.15 [close_price] => 37.85 [chn_per] => -1.07 [ttl_trd_qty] => 25764 [volume] => 16375 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 38.15 [high_price] => 38.21 [low_price] => 37.15 [close_price] => 37.67 [chn_per] => -1.54 [ttl_trd_qty] => 35766 [volume] => 10002 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 38.15 [high_price] => 38.21 [low_price] => 37.15 [close_price] => 37.67 [chn_per] => -1.54 [ttl_trd_qty] => 35766 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 38.13 [chn_per] => -0.34 [ttl_trd_qty] => 37987 [volume] => 2221 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 38.13 [chn_per] => -0.34 [ttl_trd_qty] => 37987 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 38.04 [chn_per] => -0.58 [ttl_trd_qty] => 38174 [volume] => 187 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 38.01 [chn_per] => -0.65 [ttl_trd_qty] => 38178 [volume] => 4 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 38.04 [chn_per] => -0.58 [ttl_trd_qty] => 38687 [volume] => 509 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 38 [chn_per] => -0.68 [ttl_trd_qty] => 40508 [volume] => 1821 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 38.05 [chn_per] => -0.55 [ttl_trd_qty] => 41300 [volume] => 792 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 38.05 [chn_per] => -0.55 [ttl_trd_qty] => 41300 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 37.8 [chn_per] => -1.2 [ttl_trd_qty] => 41348 [volume] => 48 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 37.98 [chn_per] => -0.73 [ttl_trd_qty] => 43892 [volume] => 2544 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 37.82 [chn_per] => -1.15 [ttl_trd_qty] => 43893 [volume] => 1 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 38.06 [chn_per] => -0.52 [ttl_trd_qty] => 45566 [volume] => 1673 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 38.06 [chn_per] => -0.52 [ttl_trd_qty] => 45566 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37.15 [close_price] => 37.87 [chn_per] => -1.02 [ttl_trd_qty] => 46070 [volume] => 504 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37 [close_price] => 37.59 [chn_per] => -1.75 [ttl_trd_qty] => 57847 [volume] => 11777 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37 [close_price] => 37.4 [chn_per] => -2.25 [ttl_trd_qty] => 57949 [volume] => 102 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 37 [close_price] => 37.37 [chn_per] => -2.33 [ttl_trd_qty] => 59757 [volume] => 1808 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 38.15 [high_price] => 38.23 [low_price] => 36.6 [close_price] => 36.7 [chn_per] => -4.08 [ttl_trd_qty] => 72842 [volume] => 13085 ) ) [SUVEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 280.65 [high_price] => 282.2 [low_price] => 280 [close_price] => 281.45 [chn_per] => 0.29 [ttl_trd_qty] => 9688 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 279.1 [close_price] => 281.6 [chn_per] => 0.34 [ttl_trd_qty] => 88609 [volume] => 78921 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 279.1 [close_price] => 280.55 [chn_per] => -0.04 [ttl_trd_qty] => 105579 [volume] => 16970 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 278 [close_price] => 278.65 [chn_per] => -0.71 [ttl_trd_qty] => 172256 [volume] => 66677 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 278 [close_price] => 279 [chn_per] => -0.59 [ttl_trd_qty] => 193755 [volume] => 21499 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 278 [close_price] => 279 [chn_per] => -0.59 [ttl_trd_qty] => 193755 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 276.05 [close_price] => 276.05 [chn_per] => -1.64 [ttl_trd_qty] => 246187 [volume] => 52432 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 276.05 [close_price] => 277.2 [chn_per] => -1.23 [ttl_trd_qty] => 259259 [volume] => 13072 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 276.05 [close_price] => 277.15 [chn_per] => -1.25 [ttl_trd_qty] => 262856 [volume] => 3597 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 276.05 [close_price] => 277.45 [chn_per] => -1.14 [ttl_trd_qty] => 269290 [volume] => 6434 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 276.05 [close_price] => 276.85 [chn_per] => -1.35 [ttl_trd_qty] => 281045 [volume] => 11755 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 276.05 [close_price] => 276.85 [chn_per] => -1.35 [ttl_trd_qty] => 281045 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 275.25 [close_price] => 276.3 [chn_per] => -1.55 [ttl_trd_qty] => 311803 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 275.25 [close_price] => 275.6 [chn_per] => -1.8 [ttl_trd_qty] => 317903 [volume] => 6100 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 275.05 [close_price] => 275.2 [chn_per] => -1.94 [ttl_trd_qty] => 325169 [volume] => 7266 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 275.05 [close_price] => 275.2 [chn_per] => -1.94 [ttl_trd_qty] => 325169 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 274.05 [close_price] => 275.35 [chn_per] => -1.89 [ttl_trd_qty] => 342444 [volume] => 17275 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 273.8 [close_price] => 274.35 [chn_per] => -2.24 [ttl_trd_qty] => 356738 [volume] => 14294 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 273.8 [close_price] => 274.55 [chn_per] => -2.17 [ttl_trd_qty] => 361978 [volume] => 5240 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 273.8 [close_price] => 274.55 [chn_per] => -2.17 [ttl_trd_qty] => 361978 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 273.8 [close_price] => 274.5 [chn_per] => -2.19 [ttl_trd_qty] => 374050 [volume] => 12072 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 273.8 [close_price] => 274 [chn_per] => -2.37 [ttl_trd_qty] => 380694 [volume] => 6644 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 273.8 [close_price] => 274.05 [chn_per] => -2.35 [ttl_trd_qty] => 389044 [volume] => 8350 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 273.8 [close_price] => 274.05 [chn_per] => -2.35 [ttl_trd_qty] => 389044 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 280.65 [high_price] => 282.7 [low_price] => 273.3 [close_price] => 274.65 [chn_per] => -2.14 [ttl_trd_qty] => 416245 [volume] => 27201 ) ) [SUYOG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 828.95 [high_price] => 829.95 [low_price] => 814.25 [close_price] => 814.25 [chn_per] => -2.58 [ttl_trd_qty] => 408 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 828.95 [high_price] => 830.95 [low_price] => 814.25 [close_price] => 830.95 [chn_per] => -0.58 [ttl_trd_qty] => 1855 [volume] => 1447 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 828.95 [high_price] => 838.35 [low_price] => 814.25 [close_price] => 836.9 [chn_per] => -0.58 [ttl_trd_qty] => 1855 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 828.95 [high_price] => 838.35 [low_price] => 814.25 [close_price] => 831.5 [chn_per] => -0.69 [ttl_trd_qty] => 4022 [volume] => 2167 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 828.95 [high_price] => 842 [low_price] => 814.25 [close_price] => 841.3 [chn_per] => 0.66 [ttl_trd_qty] => 7264 [volume] => 3242 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 828.95 [high_price] => 842 [low_price] => 814.25 [close_price] => 841.3 [chn_per] => 0.51 [ttl_trd_qty] => 7453 [volume] => 189 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 840 [chn_per] => 0.5 [ttl_trd_qty] => 13315 [volume] => 5862 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 835 [chn_per] => -0.1 [ttl_trd_qty] => 14687 [volume] => 1372 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 839.25 [chn_per] => 0.41 [ttl_trd_qty] => 16356 [volume] => 1669 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 837.2 [chn_per] => 0.41 [ttl_trd_qty] => 16795 [volume] => 439 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 839.25 [chn_per] => 0.41 [ttl_trd_qty] => 17205 [volume] => 410 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 839.25 [chn_per] => 0.03 [ttl_trd_qty] => 17803 [volume] => 598 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 828.95 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 1.04 [ttl_trd_qty] => 19200 [volume] => 1397 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 841.85 [chn_per] => 0.72 [ttl_trd_qty] => 20286 [volume] => 1086 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 835.9 [chn_per] => 0.72 [ttl_trd_qty] => 20286 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 837 [chn_per] => 0.14 [ttl_trd_qty] => 20896 [volume] => 610 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 837 [chn_per] => 0.37 [ttl_trd_qty] => 21142 [volume] => 246 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 837.3 [chn_per] => 0.18 [ttl_trd_qty] => 24539 [volume] => 3397 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 836.95 [chn_per] => 0.14 [ttl_trd_qty] => 26600 [volume] => 2061 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 839.15 [chn_per] => 0.16 [ttl_trd_qty] => 28201 [volume] => 1601 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 839.15 [chn_per] => 0.25 [ttl_trd_qty] => 28208 [volume] => 7 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 833.8 [chn_per] => 0.25 [ttl_trd_qty] => 28208 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 832.5 [chn_per] => -0.36 [ttl_trd_qty] => 31100 [volume] => 2892 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 833 [chn_per] => -0.34 [ttl_trd_qty] => 31239 [volume] => 139 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 833 [chn_per] => -0.04 [ttl_trd_qty] => 31341 [volume] => 102 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 828.95 [high_price] => 845 [low_price] => 814.25 [close_price] => 835.1 [chn_per] => -0.4 [ttl_trd_qty] => 32673 [volume] => 1332 ) ) [SUZLON] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.95 [close_price] => 59.2 [chn_per] => 0.51 [ttl_trd_qty] => 2483527 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.95 [close_price] => 59.2 [chn_per] => 0.51 [ttl_trd_qty] => 2483527 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.85 [close_price] => 58.95 [chn_per] => 0.08 [ttl_trd_qty] => 13275839 [volume] => 10792312 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.67 [close_price] => 58.83 [chn_per] => -0.12 [ttl_trd_qty] => 17371598 [volume] => 4095759 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.67 [close_price] => 58.86 [chn_per] => -0.07 [ttl_trd_qty] => 18556446 [volume] => 1184848 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.67 [close_price] => 59.12 [chn_per] => 0.37 [ttl_trd_qty] => 22437364 [volume] => 3880918 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.67 [close_price] => 59.12 [chn_per] => 0.37 [ttl_trd_qty] => 22437364 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.67 [close_price] => 59.04 [chn_per] => 0.24 [ttl_trd_qty] => 26554262 [volume] => 4116898 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.67 [close_price] => 59.04 [chn_per] => 0.24 [ttl_trd_qty] => 26554262 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.67 [close_price] => 58.88 [chn_per] => -0.03 [ttl_trd_qty] => 29921134 [volume] => 3366872 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.67 [close_price] => 58.88 [chn_per] => -0.03 [ttl_trd_qty] => 29921134 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.67 [close_price] => 58.71 [chn_per] => -0.32 [ttl_trd_qty] => 32408244 [volume] => 2487110 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.65 [close_price] => 58.74 [chn_per] => -0.27 [ttl_trd_qty] => 33188680 [volume] => 780436 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.53 [close_price] => 58.73 [chn_per] => -0.29 [ttl_trd_qty] => 36597623 [volume] => 3408943 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.53 [close_price] => 58.63 [chn_per] => -0.46 [ttl_trd_qty] => 37420112 [volume] => 822489 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.53 [close_price] => 58.69 [chn_per] => -0.36 [ttl_trd_qty] => 38155228 [volume] => 735116 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.53 [close_price] => 58.65 [chn_per] => -0.42 [ttl_trd_qty] => 38980053 [volume] => 824825 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.53 [close_price] => 58.59 [chn_per] => -0.53 [ttl_trd_qty] => 39619806 [volume] => 639753 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.53 [close_price] => 58.59 [chn_per] => -0.53 [ttl_trd_qty] => 39619806 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.5 [close_price] => 58.51 [chn_per] => -0.66 [ttl_trd_qty] => 41808431 [volume] => 2188625 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.5 [close_price] => 58.51 [chn_per] => -0.66 [ttl_trd_qty] => 41808431 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.4 [close_price] => 58.44 [chn_per] => -0.78 [ttl_trd_qty] => 44999425 [volume] => 3190994 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.31 [close_price] => 58.44 [chn_per] => -0.78 [ttl_trd_qty] => 46871385 [volume] => 1871960 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.31 [close_price] => 58.44 [chn_per] => -0.78 [ttl_trd_qty] => 46871385 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.31 [close_price] => 58.34 [chn_per] => -0.95 [ttl_trd_qty] => 52396947 [volume] => 5525562 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 59.06 [high_price] => 59.31 [low_price] => 58.31 [close_price] => 58.34 [chn_per] => -0.95 [ttl_trd_qty] => 52396947 [volume] => 0 ) ) [SVLL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 685.05 [chn_per] => -0.05 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 685.05 [chn_per] => -0.05 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 685.05 [chn_per] => -0.05 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 685.05 [chn_per] => -0.05 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 685.05 [chn_per] => -0.05 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 686 [high_price] => 686 [low_price] => 686 [close_price] => 686 [chn_per] => 0.09 [ttl_trd_qty] => 1 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 686 [high_price] => 686 [low_price] => 686 [close_price] => 686 [chn_per] => 0.09 [ttl_trd_qty] => 1 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 686 [high_price] => 686 [low_price] => 686 [close_price] => 686 [chn_per] => 0.09 [ttl_trd_qty] => 1 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 686 [high_price] => 686 [low_price] => 686 [close_price] => 686 [chn_per] => 0.09 [ttl_trd_qty] => 1 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 686 [high_price] => 686 [low_price] => 686 [close_price] => 686 [chn_per] => 0.09 [ttl_trd_qty] => 1 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 686 [high_price] => 686 [low_price] => 686 [close_price] => 686 [chn_per] => 0.09 [ttl_trd_qty] => 1 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 686 [high_price] => 690 [low_price] => 686 [close_price] => 690 [chn_per] => 0.67 [ttl_trd_qty] => 26 [volume] => 25 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 686 [high_price] => 690 [low_price] => 686 [close_price] => 690 [chn_per] => 0.67 [ttl_trd_qty] => 26 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 686 [high_price] => 708.45 [low_price] => 686 [close_price] => 708.45 [chn_per] => 3.36 [ttl_trd_qty] => 30 [volume] => 4 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 686 [high_price] => 708.45 [low_price] => 686 [close_price] => 708.45 [chn_per] => 3.36 [ttl_trd_qty] => 30 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 686 [high_price] => 708.45 [low_price] => 686 [close_price] => 691 [chn_per] => 0.82 [ttl_trd_qty] => 39 [volume] => 9 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 686 [high_price] => 708.45 [low_price] => 686 [close_price] => 691 [chn_per] => 0.82 [ttl_trd_qty] => 39 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 686 [high_price] => 708.45 [low_price] => 686 [close_price] => 691 [chn_per] => 0.82 [ttl_trd_qty] => 39 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 686 [high_price] => 708.45 [low_price] => 686 [close_price] => 707.5 [chn_per] => 3.22 [ttl_trd_qty] => 79 [volume] => 40 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 686 [high_price] => 708.45 [low_price] => 686 [close_price] => 707.5 [chn_per] => 3.22 [ttl_trd_qty] => 79 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 686 [high_price] => 708.45 [low_price] => 686 [close_price] => 707.5 [chn_per] => 3.22 [ttl_trd_qty] => 79 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 686 [high_price] => 708.45 [low_price] => 686 [close_price] => 707.25 [chn_per] => 3.19 [ttl_trd_qty] => 179 [volume] => 100 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 686 [high_price] => 708.45 [low_price] => 686 [close_price] => 707.25 [chn_per] => 3.19 [ttl_trd_qty] => 179 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 686 [high_price] => 718 [low_price] => 686 [close_price] => 718 [chn_per] => 4.76 [ttl_trd_qty] => 1402 [volume] => 1223 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 686 [high_price] => 718 [low_price] => 686 [close_price] => 718 [chn_per] => 4.76 [ttl_trd_qty] => 1402 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 686 [high_price] => 718 [low_price] => 686 [close_price] => 718 [chn_per] => 4.76 [ttl_trd_qty] => 1402 [volume] => 0 ) ) [SVPGLOB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 4.01 [close_price] => 4.01 [chn_per] => 4.97 [ttl_trd_qty] => 100 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 4.01 [close_price] => 4.01 [chn_per] => 4.97 [ttl_trd_qty] => 1200 [volume] => 1100 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 4 [close_price] => 4 [chn_per] => 4.71 [ttl_trd_qty] => 3481 [volume] => 2281 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.96 [close_price] => 3.96 [chn_per] => 3.66 [ttl_trd_qty] => 3611 [volume] => 130 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.96 [close_price] => 3.96 [chn_per] => 3.66 [ttl_trd_qty] => 3611 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.9 [close_price] => 3.9 [chn_per] => 2.09 [ttl_trd_qty] => 11411 [volume] => 7800 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.9 [close_price] => 3.9 [chn_per] => 2.09 [ttl_trd_qty] => 11411 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.95 [chn_per] => 3.4 [ttl_trd_qty] => 11922 [volume] => 511 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.95 [chn_per] => 3.4 [ttl_trd_qty] => 11922 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.95 [chn_per] => 3.4 [ttl_trd_qty] => 11922 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.95 [chn_per] => 3.4 [ttl_trd_qty] => 12087 [volume] => 165 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.95 [chn_per] => 3.4 [ttl_trd_qty] => 12087 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.85 [chn_per] => 0.79 [ttl_trd_qty] => 12437 [volume] => 350 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.94 [chn_per] => 3.14 [ttl_trd_qty] => 12443 [volume] => 6 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.94 [chn_per] => 3.14 [ttl_trd_qty] => 12443 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.94 [chn_per] => 3.14 [ttl_trd_qty] => 12443 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.94 [chn_per] => 3.14 [ttl_trd_qty] => 12443 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.86 [chn_per] => 1.05 [ttl_trd_qty] => 13543 [volume] => 1100 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.86 [chn_per] => 1.05 [ttl_trd_qty] => 13543 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.89 [chn_per] => 1.83 [ttl_trd_qty] => 13545 [volume] => 2 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.89 [chn_per] => 1.83 [ttl_trd_qty] => 13545 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.89 [chn_per] => 1.83 [ttl_trd_qty] => 13545 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.85 [chn_per] => 0.79 [ttl_trd_qty] => 13625 [volume] => 80 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.85 [chn_per] => 0.79 [ttl_trd_qty] => 13625 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.88 [chn_per] => 1.57 [ttl_trd_qty] => 14741 [volume] => 1116 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4.01 [high_price] => 4.01 [low_price] => 3.85 [close_price] => 3.88 [chn_per] => 1.57 [ttl_trd_qty] => 15775 [volume] => 1034 ) ) [SWANCORP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 315 [high_price] => 318.6 [low_price] => 315 [close_price] => 315.95 [chn_per] => 0.8 [ttl_trd_qty] => 19340 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.5 [close_price] => 314.95 [chn_per] => 0.48 [ttl_trd_qty] => 56423 [volume] => 37083 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.5 [close_price] => 315.2 [chn_per] => 0.56 [ttl_trd_qty] => 69559 [volume] => 13136 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.5 [close_price] => 315.2 [chn_per] => 0.56 [ttl_trd_qty] => 69559 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.5 [close_price] => 315.35 [chn_per] => 0.61 [ttl_trd_qty] => 102905 [volume] => 33346 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.5 [close_price] => 315.6 [chn_per] => 0.69 [ttl_trd_qty] => 117859 [volume] => 14954 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.5 [close_price] => 314.7 [chn_per] => 0.4 [ttl_trd_qty] => 127352 [volume] => 9493 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.5 [close_price] => 315.25 [chn_per] => 0.57 [ttl_trd_qty] => 139101 [volume] => 11749 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.5 [close_price] => 314.7 [chn_per] => 0.4 [ttl_trd_qty] => 147783 [volume] => 8682 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.5 [close_price] => 314.7 [chn_per] => 0.4 [ttl_trd_qty] => 147783 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.5 [close_price] => 315 [chn_per] => 0.49 [ttl_trd_qty] => 151750 [volume] => 3967 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.5 [close_price] => 314.4 [chn_per] => 0.3 [ttl_trd_qty] => 156452 [volume] => 4702 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.5 [close_price] => 313.55 [chn_per] => 0.03 [ttl_trd_qty] => 163856 [volume] => 7404 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.25 [close_price] => 313.6 [chn_per] => 0.05 [ttl_trd_qty] => 172146 [volume] => 8290 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.25 [close_price] => 313.6 [chn_per] => 0.05 [ttl_trd_qty] => 172146 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.2 [close_price] => 313.7 [chn_per] => 0.08 [ttl_trd_qty] => 185733 [volume] => 13587 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.2 [close_price] => 313.7 [chn_per] => 0.08 [ttl_trd_qty] => 185733 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.2 [close_price] => 314 [chn_per] => 0.18 [ttl_trd_qty] => 198049 [volume] => 12316 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.2 [close_price] => 314 [chn_per] => 0.18 [ttl_trd_qty] => 198049 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.2 [close_price] => 314.05 [chn_per] => 0.19 [ttl_trd_qty] => 212264 [volume] => 14215 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.2 [close_price] => 314.05 [chn_per] => 0.19 [ttl_trd_qty] => 212264 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.2 [close_price] => 314.95 [chn_per] => 0.48 [ttl_trd_qty] => 225995 [volume] => 13731 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.2 [close_price] => 314.5 [chn_per] => 0.33 [ttl_trd_qty] => 248516 [volume] => 22521 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.2 [close_price] => 314.5 [chn_per] => 0.33 [ttl_trd_qty] => 250313 [volume] => 1797 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.2 [close_price] => 314.65 [chn_per] => 0.38 [ttl_trd_qty] => 273392 [volume] => 23079 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 315 [high_price] => 318.6 [low_price] => 313.2 [close_price] => 314.65 [chn_per] => 0.38 [ttl_trd_qty] => 273392 [volume] => 0 ) ) [SWANDEF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2244 [high_price] => 2244 [low_price] => 2240 [close_price] => 2240 [chn_per] => 1.95 [ttl_trd_qty] => 43 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2244 [high_price] => 2250 [low_price] => 2180 [close_price] => 2220 [chn_per] => 1.04 [ttl_trd_qty] => 780 [volume] => 737 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2244 [high_price] => 2250 [low_price] => 2180 [close_price] => 2240 [chn_per] => 1.95 [ttl_trd_qty] => 1396 [volume] => 616 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2244 [high_price] => 2250 [low_price] => 2180 [close_price] => 2241 [chn_per] => 2 [ttl_trd_qty] => 2052 [volume] => 656 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2244 [high_price] => 2250 [low_price] => 2180 [close_price] => 2241 [chn_per] => 2 [ttl_trd_qty] => 2052 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2244 [high_price] => 2274.9 [low_price] => 2180 [close_price] => 2221 [chn_per] => 1.09 [ttl_trd_qty] => 2668 [volume] => 616 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2244 [high_price] => 2274.9 [low_price] => 2180 [close_price] => 2221 [chn_per] => 1.09 [ttl_trd_qty] => 2668 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2244 [high_price] => 2274.9 [low_price] => 2180 [close_price] => 2240 [chn_per] => 1.95 [ttl_trd_qty] => 2815 [volume] => 147 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2244 [high_price] => 2274.9 [low_price] => 2180 [close_price] => 2273 [chn_per] => 3.45 [ttl_trd_qty] => 4022 [volume] => 1207 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2244 [high_price] => 2274.9 [low_price] => 2180 [close_price] => 2274.9 [chn_per] => 3.54 [ttl_trd_qty] => 4705 [volume] => 683 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2244 [high_price] => 2274.9 [low_price] => 2180 [close_price] => 2274 [chn_per] => 3.5 [ttl_trd_qty] => 5238 [volume] => 533 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2244 [high_price] => 2274.9 [low_price] => 2180 [close_price] => 2274 [chn_per] => 3.5 [ttl_trd_qty] => 5238 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2244 [high_price] => 2274.9 [low_price] => 2180 [close_price] => 2272 [chn_per] => 3.41 [ttl_trd_qty] => 5965 [volume] => 727 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2227.2 [chn_per] => 1.37 [ttl_trd_qty] => 8258 [volume] => 2293 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2270 [chn_per] => 3.32 [ttl_trd_qty] => 8284 [volume] => 26 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2268.9 [chn_per] => 3.27 [ttl_trd_qty] => 8310 [volume] => 26 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2268.9 [chn_per] => 3.27 [ttl_trd_qty] => 8310 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2245 [chn_per] => 2.18 [ttl_trd_qty] => 9257 [volume] => 947 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2229 [chn_per] => 1.45 [ttl_trd_qty] => 9358 [volume] => 101 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2229.7 [chn_per] => 1.48 [ttl_trd_qty] => 9531 [volume] => 173 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2230.6 [chn_per] => 1.52 [ttl_trd_qty] => 9677 [volume] => 146 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2231.1 [chn_per] => 1.55 [ttl_trd_qty] => 9709 [volume] => 32 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2240 [chn_per] => 1.95 [ttl_trd_qty] => 9764 [volume] => 55 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2240 [chn_per] => 1.95 [ttl_trd_qty] => 9764 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2231.3 [chn_per] => 1.56 [ttl_trd_qty] => 10221 [volume] => 457 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2244 [high_price] => 2275 [low_price] => 2180 [close_price] => 2264 [chn_per] => 3.04 [ttl_trd_qty] => 10451 [volume] => 230 ) ) [SWARAJENG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3999 [high_price] => 4015.9 [low_price] => 3996 [close_price] => 4013.9 [chn_per] => 0.41 [ttl_trd_qty] => 610 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3999 [high_price] => 4015.9 [low_price] => 3990.3 [close_price] => 4005.9 [chn_per] => 0.21 [ttl_trd_qty] => 2765 [volume] => 2155 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3999 [high_price] => 4015.9 [low_price] => 3990.3 [close_price] => 4005.9 [chn_per] => 0.21 [ttl_trd_qty] => 2765 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3999 [high_price] => 4020 [low_price] => 3990.3 [close_price] => 4018.4 [chn_per] => 0.52 [ttl_trd_qty] => 7705 [volume] => 4940 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3999 [high_price] => 4020 [low_price] => 3990.3 [close_price] => 4006.2 [chn_per] => 0.22 [ttl_trd_qty] => 9616 [volume] => 1911 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3999 [high_price] => 4020 [low_price] => 3990.3 [close_price] => 4011 [chn_per] => 0.34 [ttl_trd_qty] => 10661 [volume] => 1045 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3999 [high_price] => 4020 [low_price] => 3990.3 [close_price] => 4009 [chn_per] => 0.29 [ttl_trd_qty] => 12205 [volume] => 1544 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3999 [high_price] => 4020 [low_price] => 3990.3 [close_price] => 4009 [chn_per] => 0.29 [ttl_trd_qty] => 12205 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3999 [high_price] => 4035 [low_price] => 3990.3 [close_price] => 4034 [chn_per] => 0.91 [ttl_trd_qty] => 17820 [volume] => 5615 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3999 [high_price] => 4035 [low_price] => 3990.3 [close_price] => 4034 [chn_per] => 0.91 [ttl_trd_qty] => 19035 [volume] => 1215 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3999 [high_price] => 4035 [low_price] => 3990.3 [close_price] => 4032.9 [chn_per] => 0.88 [ttl_trd_qty] => 19553 [volume] => 518 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3999 [high_price] => 4035 [low_price] => 3990.3 [close_price] => 4031.9 [chn_per] => 0.86 [ttl_trd_qty] => 19972 [volume] => 419 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3999 [high_price] => 4045 [low_price] => 3990.3 [close_price] => 4040 [chn_per] => 1.06 [ttl_trd_qty] => 22514 [volume] => 2542 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3999 [high_price] => 4046 [low_price] => 3990.3 [close_price] => 4045 [chn_per] => 1.19 [ttl_trd_qty] => 24481 [volume] => 1967 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3999 [high_price] => 4046 [low_price] => 3990.3 [close_price] => 4040 [chn_per] => 1.06 [ttl_trd_qty] => 24978 [volume] => 497 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3999 [high_price] => 4046 [low_price] => 3990.3 [close_price] => 4040 [chn_per] => 1.06 [ttl_trd_qty] => 24978 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3999 [high_price] => 4046 [low_price] => 3990.3 [close_price] => 4042 [chn_per] => 1.11 [ttl_trd_qty] => 25292 [volume] => 314 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3999 [high_price] => 4048 [low_price] => 3990.3 [close_price] => 4043 [chn_per] => 1.14 [ttl_trd_qty] => 26734 [volume] => 1442 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3999 [high_price] => 4048 [low_price] => 3990.3 [close_price] => 4041 [chn_per] => 1.09 [ttl_trd_qty] => 27321 [volume] => 587 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3999 [high_price] => 4048 [low_price] => 3990.3 [close_price] => 4038 [chn_per] => 1.01 [ttl_trd_qty] => 29205 [volume] => 1884 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3999 [high_price] => 4048 [low_price] => 3990.3 [close_price] => 4038 [chn_per] => 1.01 [ttl_trd_qty] => 29205 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3999 [high_price] => 4048 [low_price] => 3990.3 [close_price] => 4033 [chn_per] => 0.89 [ttl_trd_qty] => 30759 [volume] => 1554 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3999 [high_price] => 4048 [low_price] => 3990.3 [close_price] => 4033 [chn_per] => 0.89 [ttl_trd_qty] => 31838 [volume] => 1079 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3999 [high_price] => 4048 [low_price] => 3990.3 [close_price] => 4036.3 [chn_per] => 0.97 [ttl_trd_qty] => 32932 [volume] => 1094 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3999 [high_price] => 4048 [low_price] => 3990.3 [close_price] => 4038 [chn_per] => 1.01 [ttl_trd_qty] => 34018 [volume] => 1086 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3999 [high_price] => 4048 [low_price] => 3990.3 [close_price] => 4040.4 [chn_per] => 1.07 [ttl_trd_qty] => 39473 [volume] => 5455 ) ) [SWELECTES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 642.55 [high_price] => 645 [low_price] => 639.05 [close_price] => 645 [chn_per] => -0.45 [ttl_trd_qty] => 249 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 639.05 [close_price] => 647 [chn_per] => -0.14 [ttl_trd_qty] => 559 [volume] => 310 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 639.05 [close_price] => 647 [chn_per] => -0.14 [ttl_trd_qty] => 559 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 639.05 [close_price] => 647.15 [chn_per] => -0.12 [ttl_trd_qty] => 876 [volume] => 317 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 639.05 [close_price] => 644.2 [chn_per] => -0.57 [ttl_trd_qty] => 1747 [volume] => 871 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 639.05 [close_price] => 642.6 [chn_per] => -0.82 [ttl_trd_qty] => 1949 [volume] => 202 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 639.05 [close_price] => 642 [chn_per] => -0.91 [ttl_trd_qty] => 2132 [volume] => 183 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 639.05 [close_price] => 642 [chn_per] => -0.91 [ttl_trd_qty] => 2132 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 639.05 [close_price] => 642.15 [chn_per] => -0.89 [ttl_trd_qty] => 2359 [volume] => 227 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 639.05 [close_price] => 644.4 [chn_per] => -0.54 [ttl_trd_qty] => 2736 [volume] => 377 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 639.05 [close_price] => 643.65 [chn_per] => -0.66 [ttl_trd_qty] => 2915 [volume] => 179 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 639.05 [close_price] => 641.1 [chn_per] => -1.05 [ttl_trd_qty] => 3027 [volume] => 112 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 635.6 [close_price] => 640 [chn_per] => -1.22 [ttl_trd_qty] => 3668 [volume] => 641 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 635.6 [close_price] => 636 [chn_per] => -1.84 [ttl_trd_qty] => 3755 [volume] => 87 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 635.05 [close_price] => 636.95 [chn_per] => -1.69 [ttl_trd_qty] => 3929 [volume] => 174 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 635.05 [close_price] => 636.95 [chn_per] => -1.69 [ttl_trd_qty] => 3929 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 635.05 [close_price] => 635.5 [chn_per] => -1.91 [ttl_trd_qty] => 4199 [volume] => 270 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 635.05 [close_price] => 636.75 [chn_per] => -1.72 [ttl_trd_qty] => 4379 [volume] => 180 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 635.05 [close_price] => 636.15 [chn_per] => -1.81 [ttl_trd_qty] => 4389 [volume] => 10 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 635.05 [close_price] => 636.5 [chn_per] => -1.76 [ttl_trd_qty] => 4552 [volume] => 163 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 635.05 [close_price] => 636.5 [chn_per] => -1.76 [ttl_trd_qty] => 4552 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 635.05 [close_price] => 636.5 [chn_per] => -1.76 [ttl_trd_qty] => 4714 [volume] => 162 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 635.05 [close_price] => 635.2 [chn_per] => -1.96 [ttl_trd_qty] => 4961 [volume] => 247 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 635.05 [close_price] => 635.2 [chn_per] => -1.96 [ttl_trd_qty] => 5055 [volume] => 94 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 631.5 [close_price] => 631.55 [chn_per] => -2.52 [ttl_trd_qty] => 6135 [volume] => 1080 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 642.55 [high_price] => 648.4 [low_price] => 625 [close_price] => 628.1 [chn_per] => -3.06 [ttl_trd_qty] => 7089 [volume] => 954 ) ) [SWIGGY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 240 [high_price] => 240.6 [low_price] => 238.51 [close_price] => 239.98 [chn_per] => 0.26 [ttl_trd_qty] => 124814 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 240 [high_price] => 240.6 [low_price] => 238.51 [close_price] => 239.98 [chn_per] => 0.26 [ttl_trd_qty] => 124814 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 240 [high_price] => 243.2 [low_price] => 238.51 [close_price] => 242.15 [chn_per] => 1.17 [ttl_trd_qty] => 1627328 [volume] => 1502514 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 240 [high_price] => 243.2 [low_price] => 238.51 [close_price] => 241.55 [chn_per] => 0.92 [ttl_trd_qty] => 1978387 [volume] => 351059 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 240 [high_price] => 243.2 [low_price] => 238.51 [close_price] => 242.5 [chn_per] => 1.32 [ttl_trd_qty] => 2126182 [volume] => 147795 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 240 [high_price] => 243.2 [low_price] => 238.51 [close_price] => 242.12 [chn_per] => 1.16 [ttl_trd_qty] => 2388925 [volume] => 262743 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 240 [high_price] => 243.2 [low_price] => 238.51 [close_price] => 242.12 [chn_per] => 1.16 [ttl_trd_qty] => 2388925 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 240 [high_price] => 243.2 [low_price] => 238.51 [close_price] => 241.35 [chn_per] => 0.84 [ttl_trd_qty] => 2730651 [volume] => 341726 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 240 [high_price] => 243.2 [low_price] => 238.51 [close_price] => 241.35 [chn_per] => 0.84 [ttl_trd_qty] => 2730651 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 240 [high_price] => 243.6 [low_price] => 238.51 [close_price] => 242.39 [chn_per] => 1.27 [ttl_trd_qty] => 3447202 [volume] => 716551 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 240 [high_price] => 243.6 [low_price] => 238.51 [close_price] => 242.39 [chn_per] => 1.27 [ttl_trd_qty] => 3447202 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 240 [high_price] => 243.94 [low_price] => 238.51 [close_price] => 243 [chn_per] => 1.52 [ttl_trd_qty] => 3957765 [volume] => 510563 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 240 [high_price] => 243.94 [low_price] => 238.51 [close_price] => 243 [chn_per] => 1.52 [ttl_trd_qty] => 4078578 [volume] => 120813 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 240 [high_price] => 243.94 [low_price] => 238.51 [close_price] => 242 [chn_per] => 1.11 [ttl_trd_qty] => 4464762 [volume] => 386184 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 240 [high_price] => 243.94 [low_price] => 238.51 [close_price] => 242.03 [chn_per] => 1.12 [ttl_trd_qty] => 4544155 [volume] => 79393 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 240 [high_price] => 243.94 [low_price] => 238.51 [close_price] => 242.01 [chn_per] => 1.11 [ttl_trd_qty] => 4602927 [volume] => 58772 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 240 [high_price] => 243.94 [low_price] => 238.51 [close_price] => 242.35 [chn_per] => 1.25 [ttl_trd_qty] => 4723613 [volume] => 120686 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 240 [high_price] => 243.94 [low_price] => 238.51 [close_price] => 242.59 [chn_per] => 1.35 [ttl_trd_qty] => 5042870 [volume] => 319257 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 240 [high_price] => 243.94 [low_price] => 238.51 [close_price] => 242.59 [chn_per] => 1.35 [ttl_trd_qty] => 5042870 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 240 [high_price] => 248.94 [low_price] => 238.51 [close_price] => 246.19 [chn_per] => 2.86 [ttl_trd_qty] => 7417811 [volume] => 2374941 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 240 [high_price] => 248.94 [low_price] => 238.51 [close_price] => 246.19 [chn_per] => 2.86 [ttl_trd_qty] => 7417811 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 240 [high_price] => 248.94 [low_price] => 238.51 [close_price] => 246.46 [chn_per] => 2.97 [ttl_trd_qty] => 7853525 [volume] => 435714 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 240 [high_price] => 248.94 [low_price] => 238.51 [close_price] => 246.06 [chn_per] => 2.8 [ttl_trd_qty] => 8107937 [volume] => 254412 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 240 [high_price] => 248.94 [low_price] => 238.51 [close_price] => 246.06 [chn_per] => 2.8 [ttl_trd_qty] => 8107937 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 240 [high_price] => 248.94 [low_price] => 238.51 [close_price] => 246.8 [chn_per] => 3.11 [ttl_trd_qty] => 9299464 [volume] => 1191527 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 240 [high_price] => 248.94 [low_price] => 238.51 [close_price] => 246.8 [chn_per] => 3.11 [ttl_trd_qty] => 9299464 [volume] => 0 ) ) [SWSOLAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 244.39 [high_price] => 246.07 [low_price] => 244 [close_price] => 245.37 [chn_per] => 0.4 [ttl_trd_qty] => 62314 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 244.39 [high_price] => 246.78 [low_price] => 244 [close_price] => 245.67 [chn_per] => 0.52 [ttl_trd_qty] => 319122 [volume] => 256808 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 244.39 [high_price] => 247.36 [low_price] => 244 [close_price] => 246.55 [chn_per] => 0.88 [ttl_trd_qty] => 519225 [volume] => 200103 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 244.39 [high_price] => 247.8 [low_price] => 244 [close_price] => 247.7 [chn_per] => 1.35 [ttl_trd_qty] => 617636 [volume] => 98411 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 244.39 [high_price] => 247.8 [low_price] => 244 [close_price] => 247.7 [chn_per] => 1.35 [ttl_trd_qty] => 617636 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 244.39 [high_price] => 248.72 [low_price] => 244 [close_price] => 247.32 [chn_per] => 1.19 [ttl_trd_qty] => 772071 [volume] => 154435 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 244.39 [high_price] => 248.72 [low_price] => 244 [close_price] => 247.32 [chn_per] => 1.19 [ttl_trd_qty] => 772071 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 244.39 [high_price] => 249.19 [low_price] => 244 [close_price] => 248.55 [chn_per] => 1.7 [ttl_trd_qty] => 933852 [volume] => 161781 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 244.39 [high_price] => 249.49 [low_price] => 244 [close_price] => 249.12 [chn_per] => 1.93 [ttl_trd_qty] => 1029177 [volume] => 95325 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 251.36 [chn_per] => 2.85 [ttl_trd_qty] => 1298238 [volume] => 269061 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 250.25 [chn_per] => 2.39 [ttl_trd_qty] => 1365576 [volume] => 67338 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 250.25 [chn_per] => 2.39 [ttl_trd_qty] => 1365576 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 249.3 [chn_per] => 2 [ttl_trd_qty] => 1499082 [volume] => 133506 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 248.31 [chn_per] => 1.6 [ttl_trd_qty] => 1563561 [volume] => 64479 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 248.38 [chn_per] => 1.63 [ttl_trd_qty] => 1586743 [volume] => 23182 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 248.88 [chn_per] => 1.83 [ttl_trd_qty] => 1624104 [volume] => 37361 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 248.88 [chn_per] => 1.83 [ttl_trd_qty] => 1624104 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 248.6 [chn_per] => 1.72 [ttl_trd_qty] => 1684272 [volume] => 60168 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 248.09 [chn_per] => 1.51 [ttl_trd_qty] => 1714703 [volume] => 30431 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 248.03 [chn_per] => 1.49 [ttl_trd_qty] => 1755536 [volume] => 40833 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 248.02 [chn_per] => 1.48 [ttl_trd_qty] => 1773583 [volume] => 18047 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 248 [chn_per] => 1.47 [ttl_trd_qty] => 1779774 [volume] => 6191 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 248.4 [chn_per] => 1.64 [ttl_trd_qty] => 1886337 [volume] => 106563 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 248.4 [chn_per] => 1.64 [ttl_trd_qty] => 1886337 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 248.09 [chn_per] => 1.51 [ttl_trd_qty] => 2008745 [volume] => 122408 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 244.39 [high_price] => 251.99 [low_price] => 244 [close_price] => 247 [chn_per] => 1.06 [ttl_trd_qty] => 2175203 [volume] => 166458 ) ) [SYMPHONY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 681.85 [high_price] => 683.45 [low_price] => 681.85 [close_price] => 683.45 [chn_per] => 0.34 [ttl_trd_qty] => 33 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 681.85 [high_price] => 688.95 [low_price] => 681.5 [close_price] => 686.2 [chn_per] => 0.74 [ttl_trd_qty] => 7214 [volume] => 7181 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 681.85 [high_price] => 688.95 [low_price] => 681.5 [close_price] => 683.4 [chn_per] => 0.33 [ttl_trd_qty] => 9246 [volume] => 2032 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 681.85 [high_price] => 688.95 [low_price] => 681.5 [close_price] => 683.4 [chn_per] => 0.33 [ttl_trd_qty] => 9246 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 681.85 [high_price] => 689.8 [low_price] => 681.5 [close_price] => 688.9 [chn_per] => 1.14 [ttl_trd_qty] => 22967 [volume] => 13721 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 681.85 [high_price] => 694 [low_price] => 681.5 [close_price] => 693.7 [chn_per] => 1.84 [ttl_trd_qty] => 28302 [volume] => 5335 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 681.85 [high_price] => 694 [low_price] => 681.5 [close_price] => 690.35 [chn_per] => 1.35 [ttl_trd_qty] => 31884 [volume] => 3582 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 681.85 [high_price] => 694 [low_price] => 681.5 [close_price] => 689.1 [chn_per] => 1.17 [ttl_trd_qty] => 33443 [volume] => 1559 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 681.85 [high_price] => 694 [low_price] => 681.5 [close_price] => 690.7 [chn_per] => 1.4 [ttl_trd_qty] => 38119 [volume] => 4676 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 681.85 [high_price] => 694 [low_price] => 681.5 [close_price] => 690.7 [chn_per] => 1.4 [ttl_trd_qty] => 38119 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 681.85 [high_price] => 694 [low_price] => 681.5 [close_price] => 691.2 [chn_per] => 1.48 [ttl_trd_qty] => 39558 [volume] => 1439 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 692.15 [chn_per] => 1.61 [ttl_trd_qty] => 48286 [volume] => 8728 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 688.4 [chn_per] => 1.06 [ttl_trd_qty] => 54219 [volume] => 5933 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 687.25 [chn_per] => 0.9 [ttl_trd_qty] => 55907 [volume] => 1688 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 687.25 [chn_per] => 0.9 [ttl_trd_qty] => 55907 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 688.1 [chn_per] => 1.02 [ttl_trd_qty] => 60538 [volume] => 4631 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 688.1 [chn_per] => 1.02 [ttl_trd_qty] => 60538 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 689.9 [chn_per] => 1.28 [ttl_trd_qty] => 66134 [volume] => 5596 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 689.9 [chn_per] => 1.28 [ttl_trd_qty] => 66134 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 688.6 [chn_per] => 1.09 [ttl_trd_qty] => 73131 [volume] => 6997 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 688.6 [chn_per] => 1.09 [ttl_trd_qty] => 73131 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 690 [chn_per] => 1.3 [ttl_trd_qty] => 76071 [volume] => 2940 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 688.5 [chn_per] => 1.08 [ttl_trd_qty] => 81004 [volume] => 4933 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 688.75 [chn_per] => 1.12 [ttl_trd_qty] => 81701 [volume] => 697 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 689.45 [chn_per] => 1.22 [ttl_trd_qty] => 93294 [volume] => 11593 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 681.85 [high_price] => 697.95 [low_price] => 681.5 [close_price] => 689.45 [chn_per] => 1.22 [ttl_trd_qty] => 93294 [volume] => 0 ) ) [SYNCOMF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 14.35 [high_price] => 14.45 [low_price] => 14.35 [close_price] => 14.43 [chn_per] => 1.19 [ttl_trd_qty] => 13750 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.35 [close_price] => 14.5 [chn_per] => 1.68 [ttl_trd_qty] => 204966 [volume] => 191216 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.35 [close_price] => 14.39 [chn_per] => 0.91 [ttl_trd_qty] => 320716 [volume] => 115750 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.31 [close_price] => 14.39 [chn_per] => 0.91 [ttl_trd_qty] => 424689 [volume] => 103973 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.31 [close_price] => 14.39 [chn_per] => 0.91 [ttl_trd_qty] => 424689 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.31 [chn_per] => 0.35 [ttl_trd_qty] => 579121 [volume] => 154432 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.31 [chn_per] => 0.35 [ttl_trd_qty] => 579121 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.38 [chn_per] => 0.84 [ttl_trd_qty] => 654290 [volume] => 75169 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.41 [chn_per] => 1.05 [ttl_trd_qty] => 687261 [volume] => 32971 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.38 [chn_per] => 0.84 [ttl_trd_qty] => 748231 [volume] => 60970 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.4 [chn_per] => 0.98 [ttl_trd_qty] => 868940 [volume] => 120709 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.4 [chn_per] => 0.98 [ttl_trd_qty] => 868940 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.29 [chn_per] => 0.21 [ttl_trd_qty] => 962646 [volume] => 93706 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.25 [chn_per] => -0.07 [ttl_trd_qty] => 1009745 [volume] => 47099 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.29 [chn_per] => 0.21 [ttl_trd_qty] => 1041606 [volume] => 31861 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.3 [chn_per] => 0.28 [ttl_trd_qty] => 1077352 [volume] => 35746 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.3 [chn_per] => 0.28 [ttl_trd_qty] => 1077352 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.3 [chn_per] => 0.28 [ttl_trd_qty] => 1138981 [volume] => 61629 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.28 [chn_per] => 0.14 [ttl_trd_qty] => 1164389 [volume] => 25408 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.32 [chn_per] => 0.42 [ttl_trd_qty] => 1193786 [volume] => 29397 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.31 [chn_per] => 0.35 [ttl_trd_qty] => 1245246 [volume] => 51460 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.3 [chn_per] => 0.28 [ttl_trd_qty] => 1249015 [volume] => 3769 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.34 [chn_per] => 0.56 [ttl_trd_qty] => 1274542 [volume] => 25527 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.34 [chn_per] => 0.56 [ttl_trd_qty] => 1274542 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.4 [chn_per] => 0.98 [ttl_trd_qty] => 1459825 [volume] => 185283 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 14.35 [high_price] => 14.59 [low_price] => 14.22 [close_price] => 14.44 [chn_per] => 1.26 [ttl_trd_qty] => 1696655 [volume] => 236830 ) ) [SYNGENE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 443 [high_price] => 443 [low_price] => 437.5 [close_price] => 440.65 [chn_per] => 0.26 [ttl_trd_qty] => 12740 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 443 [high_price] => 443 [low_price] => 434 [close_price] => 434.5 [chn_per] => -1.14 [ttl_trd_qty] => 85441 [volume] => 72701 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 443 [high_price] => 443 [low_price] => 433.2 [close_price] => 433.55 [chn_per] => -1.35 [ttl_trd_qty] => 114815 [volume] => 29374 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 443 [high_price] => 443 [low_price] => 432 [close_price] => 435.85 [chn_per] => -0.83 [ttl_trd_qty] => 238356 [volume] => 123541 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 443 [high_price] => 443 [low_price] => 432 [close_price] => 435.85 [chn_per] => -0.83 [ttl_trd_qty] => 238356 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 443 [high_price] => 443 [low_price] => 432 [close_price] => 432.9 [chn_per] => -1.5 [ttl_trd_qty] => 329484 [volume] => 91128 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 443 [high_price] => 443 [low_price] => 432 [close_price] => 432.9 [chn_per] => -1.5 [ttl_trd_qty] => 329484 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 443 [high_price] => 443 [low_price] => 426.5 [close_price] => 428.05 [chn_per] => -2.61 [ttl_trd_qty] => 438911 [volume] => 109427 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 443 [high_price] => 443 [low_price] => 426.5 [close_price] => 427.65 [chn_per] => -2.7 [ttl_trd_qty] => 465039 [volume] => 26128 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 426.75 [chn_per] => -2.9 [ttl_trd_qty] => 487838 [volume] => 22799 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 427.6 [chn_per] => -2.71 [ttl_trd_qty] => 503218 [volume] => 15380 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 427.6 [chn_per] => -2.71 [ttl_trd_qty] => 503218 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 428.7 [chn_per] => -2.46 [ttl_trd_qty] => 545064 [volume] => 41846 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 427.65 [chn_per] => -2.7 [ttl_trd_qty] => 570831 [volume] => 25767 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 427.8 [chn_per] => -2.66 [ttl_trd_qty] => 587066 [volume] => 16235 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 426.55 [chn_per] => -2.95 [ttl_trd_qty] => 607939 [volume] => 20873 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 426.55 [chn_per] => -2.95 [ttl_trd_qty] => 607939 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 429.8 [chn_per] => -2.21 [ttl_trd_qty] => 656054 [volume] => 48115 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 430.35 [chn_per] => -2.08 [ttl_trd_qty] => 692818 [volume] => 36764 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 433.9 [chn_per] => -1.27 [ttl_trd_qty] => 760083 [volume] => 67265 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 433.15 [chn_per] => -1.44 [ttl_trd_qty] => 828111 [volume] => 68028 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 432.55 [chn_per] => -1.58 [ttl_trd_qty] => 836664 [volume] => 8553 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 431.4 [chn_per] => -1.84 [ttl_trd_qty] => 927284 [volume] => 90620 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 431.4 [chn_per] => -1.84 [ttl_trd_qty] => 927284 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 431.85 [chn_per] => -1.74 [ttl_trd_qty] => 983905 [volume] => 56621 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 443 [high_price] => 443 [low_price] => 426.35 [close_price] => 431.9 [chn_per] => -1.73 [ttl_trd_qty] => 1036475 [volume] => 52570 ) ) [SYRMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1405.3 [high_price] => 1424 [low_price] => 1402.8 [close_price] => 1403.1 [chn_per] => 0.49 [ttl_trd_qty] => 26994 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1405.3 [high_price] => 1424 [low_price] => 1390.2 [close_price] => 1392.6 [chn_per] => -0.26 [ttl_trd_qty] => 125476 [volume] => 98482 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1405.3 [high_price] => 1424 [low_price] => 1390.2 [close_price] => 1392.6 [chn_per] => -0.26 [ttl_trd_qty] => 125476 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1405.3 [high_price] => 1424 [low_price] => 1388.1 [close_price] => 1408.5 [chn_per] => 0.87 [ttl_trd_qty] => 237777 [volume] => 112301 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1405.3 [high_price] => 1424 [low_price] => 1388.1 [close_price] => 1423 [chn_per] => 1.91 [ttl_trd_qty] => 338237 [volume] => 100460 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1405.3 [high_price] => 1424 [low_price] => 1388.1 [close_price] => 1422.6 [chn_per] => 1.88 [ttl_trd_qty] => 341112 [volume] => 2875 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1405.3 [high_price] => 1436 [low_price] => 1388.1 [close_price] => 1433.4 [chn_per] => 2.66 [ttl_trd_qty] => 465041 [volume] => 123929 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1405.3 [high_price] => 1436 [low_price] => 1388.1 [close_price] => 1436 [chn_per] => 2.84 [ttl_trd_qty] => 509256 [volume] => 44215 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1405.3 [high_price] => 1436 [low_price] => 1388.1 [close_price] => 1435.4 [chn_per] => 2.8 [ttl_trd_qty] => 541216 [volume] => 31960 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1405.3 [high_price] => 1436 [low_price] => 1388.1 [close_price] => 1435.2 [chn_per] => 2.79 [ttl_trd_qty] => 558680 [volume] => 17464 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1405.3 [high_price] => 1448.9 [low_price] => 1388.1 [close_price] => 1446.5 [chn_per] => 3.6 [ttl_trd_qty] => 660823 [volume] => 102143 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1405.3 [high_price] => 1449.9 [low_price] => 1388.1 [close_price] => 1449.9 [chn_per] => 3.84 [ttl_trd_qty] => 708211 [volume] => 47388 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1405.3 [high_price] => 1453.9 [low_price] => 1388.1 [close_price] => 1453.9 [chn_per] => 4.13 [ttl_trd_qty] => 761395 [volume] => 53184 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1431.8 [chn_per] => 2.54 [ttl_trd_qty] => 875853 [volume] => 114458 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1431.8 [chn_per] => 2.54 [ttl_trd_qty] => 875853 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1423.6 [chn_per] => 1.96 [ttl_trd_qty] => 941741 [volume] => 65888 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1424.2 [chn_per] => 2 [ttl_trd_qty] => 954913 [volume] => 13172 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1421.5 [chn_per] => 1.8 [ttl_trd_qty] => 964973 [volume] => 10060 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1414 [chn_per] => 1.27 [ttl_trd_qty] => 999873 [volume] => 34900 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1412.1 [chn_per] => 1.13 [ttl_trd_qty] => 1029253 [volume] => 29380 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1412.7 [chn_per] => 1.17 [ttl_trd_qty] => 1059378 [volume] => 30125 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1412 [chn_per] => 1.12 [ttl_trd_qty] => 1062998 [volume] => 3620 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1410 [chn_per] => 0.98 [ttl_trd_qty] => 1090612 [volume] => 27614 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1415.4 [chn_per] => 1.37 [ttl_trd_qty] => 1123071 [volume] => 32459 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1417 [chn_per] => 1.48 [ttl_trd_qty] => 1141075 [volume] => 18004 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1405.3 [high_price] => 1454 [low_price] => 1388.1 [close_price] => 1423.4 [chn_per] => 1.94 [ttl_trd_qty] => 1172999 [volume] => 31924 ) ) [SYSTMTXC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 63.37 [high_price] => 63.37 [low_price] => 63.37 [close_price] => 63.37 [chn_per] => -0.92 [ttl_trd_qty] => 15 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 63.37 [high_price] => 63.37 [low_price] => 62.05 [close_price] => 62.05 [chn_per] => -2.99 [ttl_trd_qty] => 1775 [volume] => 1760 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 63.37 [high_price] => 63.37 [low_price] => 62.01 [close_price] => 63 [chn_per] => -1.5 [ttl_trd_qty] => 2864 [volume] => 1089 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 63.37 [high_price] => 63.95 [low_price] => 62 [close_price] => 62 [chn_per] => -3.06 [ttl_trd_qty] => 3610 [volume] => 746 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 63.37 [high_price] => 63.95 [low_price] => 62 [close_price] => 62 [chn_per] => -3.06 [ttl_trd_qty] => 3730 [volume] => 120 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 63.37 [high_price] => 63.95 [low_price] => 62 [close_price] => 63 [chn_per] => -1.5 [ttl_trd_qty] => 4430 [volume] => 700 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 63.37 [high_price] => 63.95 [low_price] => 62 [close_price] => 63 [chn_per] => -1.5 [ttl_trd_qty] => 4430 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 63.37 [high_price] => 63.95 [low_price] => 62 [close_price] => 63 [chn_per] => -1.5 [ttl_trd_qty] => 4430 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 63.37 [high_price] => 63.95 [low_price] => 62 [close_price] => 63 [chn_per] => -1.5 [ttl_trd_qty] => 4430 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 63.37 [high_price] => 63.95 [low_price] => 62 [close_price] => 63 [chn_per] => -1.5 [ttl_trd_qty] => 4430 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 63.37 [high_price] => 63.95 [low_price] => 62 [close_price] => 63 [chn_per] => -1.5 [ttl_trd_qty] => 4540 [volume] => 110 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 63.37 [high_price] => 63.95 [low_price] => 62 [close_price] => 63 [chn_per] => -1.5 [ttl_trd_qty] => 4540 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 63.37 [high_price] => 63.99 [low_price] => 62 [close_price] => 63.99 [chn_per] => 0.05 [ttl_trd_qty] => 5040 [volume] => 500 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 63.37 [high_price] => 63.99 [low_price] => 62 [close_price] => 63.99 [chn_per] => 0.05 [ttl_trd_qty] => 5040 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 63.37 [high_price] => 63.99 [low_price] => 62 [close_price] => 63.75 [chn_per] => -0.33 [ttl_trd_qty] => 5043 [volume] => 3 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 63.37 [high_price] => 65 [low_price] => 62 [close_price] => 65 [chn_per] => 1.63 [ttl_trd_qty] => 5443 [volume] => 400 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 63.37 [high_price] => 65 [low_price] => 62 [close_price] => 65 [chn_per] => 1.63 [ttl_trd_qty] => 5443 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 63.37 [high_price] => 65 [low_price] => 62 [close_price] => 65 [chn_per] => 1.63 [ttl_trd_qty] => 5443 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 63.37 [high_price] => 65 [low_price] => 62 [close_price] => 63.75 [chn_per] => -0.33 [ttl_trd_qty] => 5450 [volume] => 7 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 63.37 [high_price] => 65 [low_price] => 62 [close_price] => 65 [chn_per] => 1.63 [ttl_trd_qty] => 5918 [volume] => 468 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 63.37 [high_price] => 65.5 [low_price] => 62 [close_price] => 65.5 [chn_per] => 2.41 [ttl_trd_qty] => 6018 [volume] => 100 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 63.37 [high_price] => 65.5 [low_price] => 62 [close_price] => 65 [chn_per] => 1.63 [ttl_trd_qty] => 6145 [volume] => 127 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 63.37 [high_price] => 65.5 [low_price] => 62 [close_price] => 65 [chn_per] => 1.63 [ttl_trd_qty] => 6145 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 63.37 [high_price] => 65.5 [low_price] => 62 [close_price] => 64 [chn_per] => 0.06 [ttl_trd_qty] => 6231 [volume] => 86 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 63.37 [high_price] => 65.5 [low_price] => 62 [close_price] => 64 [chn_per] => 0.06 [ttl_trd_qty] => 6231 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 63.37 [high_price] => 65.5 [low_price] => 62 [close_price] => 64.5 [chn_per] => 0.84 [ttl_trd_qty] => 6338 [volume] => 107 ) ) [TAJGVK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 338.8 [high_price] => 338.8 [low_price] => 338.8 [close_price] => 338.8 [chn_per] => 0.49 [ttl_trd_qty] => 155 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 338.8 [high_price] => 338.8 [low_price] => 338.8 [close_price] => 338.8 [chn_per] => 0.49 [ttl_trd_qty] => 155 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 338.8 [high_price] => 338.8 [low_price] => 336 [close_price] => 336.85 [chn_per] => -0.09 [ttl_trd_qty] => 7058 [volume] => 6903 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 338.8 [high_price] => 339 [low_price] => 336 [close_price] => 337.4 [chn_per] => 0.07 [ttl_trd_qty] => 10122 [volume] => 3064 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 338.8 [high_price] => 339 [low_price] => 336 [close_price] => 337.6 [chn_per] => 0.13 [ttl_trd_qty] => 11192 [volume] => 1070 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 338.8 [high_price] => 339 [low_price] => 336 [close_price] => 338.2 [chn_per] => 0.31 [ttl_trd_qty] => 13077 [volume] => 1885 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 338.8 [high_price] => 339 [low_price] => 336 [close_price] => 338.2 [chn_per] => 0.31 [ttl_trd_qty] => 13077 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 338.8 [high_price] => 340.9 [low_price] => 336 [close_price] => 339.5 [chn_per] => 0.7 [ttl_trd_qty] => 20073 [volume] => 6996 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 338.8 [high_price] => 340.9 [low_price] => 336 [close_price] => 339.5 [chn_per] => 0.7 [ttl_trd_qty] => 20073 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 338.8 [high_price] => 340.9 [low_price] => 336 [close_price] => 338.55 [chn_per] => 0.42 [ttl_trd_qty] => 26311 [volume] => 6238 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 338.8 [high_price] => 340.9 [low_price] => 336 [close_price] => 338.55 [chn_per] => 0.42 [ttl_trd_qty] => 26311 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 338.8 [high_price] => 341.85 [low_price] => 336 [close_price] => 341.25 [chn_per] => 1.22 [ttl_trd_qty] => 30725 [volume] => 4414 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 338.8 [high_price] => 341.85 [low_price] => 336 [close_price] => 340.35 [chn_per] => 0.95 [ttl_trd_qty] => 30833 [volume] => 108 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 338.8 [high_price] => 341.85 [low_price] => 336 [close_price] => 338.5 [chn_per] => 0.4 [ttl_trd_qty] => 37794 [volume] => 6961 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 338.8 [high_price] => 342.7 [low_price] => 336 [close_price] => 340.45 [chn_per] => 0.98 [ttl_trd_qty] => 50185 [volume] => 12391 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 338.8 [high_price] => 342.7 [low_price] => 336 [close_price] => 340.7 [chn_per] => 1.05 [ttl_trd_qty] => 50926 [volume] => 741 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 338.8 [high_price] => 342.7 [low_price] => 336 [close_price] => 340.5 [chn_per] => 0.99 [ttl_trd_qty] => 52118 [volume] => 1192 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 338.8 [high_price] => 342.7 [low_price] => 336 [close_price] => 340.85 [chn_per] => 1.1 [ttl_trd_qty] => 52674 [volume] => 556 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 338.8 [high_price] => 342.7 [low_price] => 336 [close_price] => 340.85 [chn_per] => 1.1 [ttl_trd_qty] => 52674 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 338.8 [high_price] => 342.7 [low_price] => 336 [close_price] => 339.65 [chn_per] => 0.74 [ttl_trd_qty] => 56646 [volume] => 3972 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 338.8 [high_price] => 342.7 [low_price] => 336 [close_price] => 339.65 [chn_per] => 0.74 [ttl_trd_qty] => 56646 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 338.8 [high_price] => 342.7 [low_price] => 336 [close_price] => 340.9 [chn_per] => 1.11 [ttl_trd_qty] => 61256 [volume] => 4610 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 338.8 [high_price] => 342.7 [low_price] => 336 [close_price] => 340.05 [chn_per] => 0.86 [ttl_trd_qty] => 62946 [volume] => 1690 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 338.8 [high_price] => 342.7 [low_price] => 336 [close_price] => 340.05 [chn_per] => 0.86 [ttl_trd_qty] => 62946 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 338.8 [high_price] => 345 [low_price] => 336 [close_price] => 345 [chn_per] => 2.33 [ttl_trd_qty] => 88439 [volume] => 25493 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 338.8 [high_price] => 345 [low_price] => 336 [close_price] => 345 [chn_per] => 2.33 [ttl_trd_qty] => 88439 [volume] => 0 ) ) [TALBROAUTO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 417.55 [high_price] => 418 [low_price] => 417.55 [close_price] => 418 [chn_per] => 0.11 [ttl_trd_qty] => 1253 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 417.55 [high_price] => 421.45 [low_price] => 416 [close_price] => 420.05 [chn_per] => 0.6 [ttl_trd_qty] => 20850 [volume] => 19597 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 417.55 [high_price] => 422.35 [low_price] => 416 [close_price] => 420.95 [chn_per] => 0.81 [ttl_trd_qty] => 31706 [volume] => 10856 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 417.55 [high_price] => 422.35 [low_price] => 416 [close_price] => 420.95 [chn_per] => 0.81 [ttl_trd_qty] => 31706 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 417.55 [high_price] => 427 [low_price] => 416 [close_price] => 425.85 [chn_per] => 1.99 [ttl_trd_qty] => 76296 [volume] => 44590 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 417.55 [high_price] => 427 [low_price] => 416 [close_price] => 425.85 [chn_per] => 1.99 [ttl_trd_qty] => 76296 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 417.55 [high_price] => 429.75 [low_price] => 416 [close_price] => 426.35 [chn_per] => 2.11 [ttl_trd_qty] => 127422 [volume] => 51126 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 417.55 [high_price] => 429.75 [low_price] => 416 [close_price] => 423.95 [chn_per] => 1.53 [ttl_trd_qty] => 137408 [volume] => 9986 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 417.55 [high_price] => 429.75 [low_price] => 416 [close_price] => 425.25 [chn_per] => 1.84 [ttl_trd_qty] => 151363 [volume] => 13955 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 417.55 [high_price] => 429.75 [low_price] => 416 [close_price] => 424.1 [chn_per] => 1.57 [ttl_trd_qty] => 156129 [volume] => 4766 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 417.55 [high_price] => 429.75 [low_price] => 416 [close_price] => 423.3 [chn_per] => 1.38 [ttl_trd_qty] => 160158 [volume] => 4029 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 417.55 [high_price] => 429.75 [low_price] => 416 [close_price] => 422.75 [chn_per] => 1.25 [ttl_trd_qty] => 166339 [volume] => 6181 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 417.55 [high_price] => 429.75 [low_price] => 416 [close_price] => 423.25 [chn_per] => 1.37 [ttl_trd_qty] => 177193 [volume] => 10854 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 417.55 [high_price] => 429.75 [low_price] => 416 [close_price] => 423.75 [chn_per] => 1.48 [ttl_trd_qty] => 179731 [volume] => 2538 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 417.55 [high_price] => 429.75 [low_price] => 416 [close_price] => 422.05 [chn_per] => 1.08 [ttl_trd_qty] => 184246 [volume] => 4515 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 417.55 [high_price] => 429.75 [low_price] => 416 [close_price] => 420.45 [chn_per] => 0.69 [ttl_trd_qty] => 190675 [volume] => 6429 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 417.55 [high_price] => 432.5 [low_price] => 416 [close_price] => 425.2 [chn_per] => 1.83 [ttl_trd_qty] => 254336 [volume] => 63661 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 417.55 [high_price] => 432.5 [low_price] => 416 [close_price] => 426.5 [chn_per] => 2.14 [ttl_trd_qty] => 273881 [volume] => 19545 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 417.55 [high_price] => 432.5 [low_price] => 416 [close_price] => 428.4 [chn_per] => 2.6 [ttl_trd_qty] => 296608 [volume] => 22727 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 417.55 [high_price] => 432.5 [low_price] => 416 [close_price] => 427.15 [chn_per] => 2.3 [ttl_trd_qty] => 301496 [volume] => 4888 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 417.55 [high_price] => 432.5 [low_price] => 416 [close_price] => 428.3 [chn_per] => 2.57 [ttl_trd_qty] => 312545 [volume] => 11049 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 417.55 [high_price] => 432.5 [low_price] => 416 [close_price] => 427.85 [chn_per] => 2.47 [ttl_trd_qty] => 316393 [volume] => 3848 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 417.55 [high_price] => 432.5 [low_price] => 416 [close_price] => 427.6 [chn_per] => 2.41 [ttl_trd_qty] => 342904 [volume] => 26511 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 417.55 [high_price] => 432.5 [low_price] => 416 [close_price] => 428 [chn_per] => 2.5 [ttl_trd_qty] => 354553 [volume] => 11649 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 417.55 [high_price] => 432.5 [low_price] => 416 [close_price] => 425.65 [chn_per] => 1.94 [ttl_trd_qty] => 362772 [volume] => 8219 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 417.55 [high_price] => 432.5 [low_price] => 416 [close_price] => 424.5 [chn_per] => 1.66 [ttl_trd_qty] => 383914 [volume] => 21142 ) ) [TANLA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 536.05 [chn_per] => 1.12 [ttl_trd_qty] => 13536 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 532.2 [chn_per] => 0.4 [ttl_trd_qty] => 35565 [volume] => 22029 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 532.2 [chn_per] => 0.4 [ttl_trd_qty] => 35565 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 534 [chn_per] => 0.74 [ttl_trd_qty] => 46185 [volume] => 10620 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 533 [chn_per] => 0.55 [ttl_trd_qty] => 57772 [volume] => 11587 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 533.75 [chn_per] => 0.69 [ttl_trd_qty] => 57809 [volume] => 37 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 533.4 [chn_per] => 0.62 [ttl_trd_qty] => 65737 [volume] => 7928 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 535.45 [chn_per] => 1.01 [ttl_trd_qty] => 70701 [volume] => 4964 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 536.35 [chn_per] => 1.18 [ttl_trd_qty] => 84569 [volume] => 13868 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 535.55 [chn_per] => 1.03 [ttl_trd_qty] => 87359 [volume] => 2790 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 535.4 [chn_per] => 1 [ttl_trd_qty] => 93957 [volume] => 6598 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 532.85 [chn_per] => 0.52 [ttl_trd_qty] => 103744 [volume] => 9787 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 532.15 [chn_per] => 0.39 [ttl_trd_qty] => 112080 [volume] => 8336 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 531 [chn_per] => 0.17 [ttl_trd_qty] => 117968 [volume] => 5888 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 531 [chn_per] => 0.17 [ttl_trd_qty] => 117968 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 531 [chn_per] => 0.17 [ttl_trd_qty] => 125684 [volume] => 7716 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.95 [close_price] => 530.85 [chn_per] => 0.14 [ttl_trd_qty] => 128011 [volume] => 2327 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 531 [high_price] => 539.15 [low_price] => 529.3 [close_price] => 530.15 [chn_per] => 0.01 [ttl_trd_qty] => 134137 [volume] => 6126 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 531 [high_price] => 539.15 [low_price] => 528.1 [close_price] => 528.1 [chn_per] => -0.38 [ttl_trd_qty] => 140391 [volume] => 6254 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 531 [high_price] => 539.15 [low_price] => 527.25 [close_price] => 527.55 [chn_per] => -0.48 [ttl_trd_qty] => 143592 [volume] => 3201 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 531 [high_price] => 539.15 [low_price] => 526.55 [close_price] => 527.4 [chn_per] => -0.51 [ttl_trd_qty] => 152290 [volume] => 8698 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 531 [high_price] => 539.15 [low_price] => 526.55 [close_price] => 528.15 [chn_per] => -0.37 [ttl_trd_qty] => 152868 [volume] => 578 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 531 [high_price] => 539.15 [low_price] => 526.3 [close_price] => 527.15 [chn_per] => -0.56 [ttl_trd_qty] => 164586 [volume] => 11718 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 531 [high_price] => 539.15 [low_price] => 525.8 [close_price] => 526.7 [chn_per] => -0.64 [ttl_trd_qty] => 180688 [volume] => 16102 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 531 [high_price] => 539.15 [low_price] => 523.2 [close_price] => 524.85 [chn_per] => -0.99 [ttl_trd_qty] => 192722 [volume] => 12034 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 531 [high_price] => 539.15 [low_price] => 523.2 [close_price] => 523.85 [chn_per] => -1.18 [ttl_trd_qty] => 204936 [volume] => 12214 ) ) [TARACHAND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 56.29 [close_price] => 56.8 [chn_per] => 1.41 [ttl_trd_qty] => 257 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.75 [close_price] => 56.35 [chn_per] => 0.61 [ttl_trd_qty] => 8006 [volume] => 7749 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.75 [close_price] => 56.35 [chn_per] => 0.61 [ttl_trd_qty] => 8006 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.75 [close_price] => 56.02 [chn_per] => 0.02 [ttl_trd_qty] => 12375 [volume] => 4369 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.75 [close_price] => 56.02 [chn_per] => 0.02 [ttl_trd_qty] => 14256 [volume] => 1881 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.75 [close_price] => 56.35 [chn_per] => 0.61 [ttl_trd_qty] => 14919 [volume] => 663 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.75 [close_price] => 56.09 [chn_per] => 0.14 [ttl_trd_qty] => 14961 [volume] => 42 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.75 [close_price] => 56.09 [chn_per] => 0.14 [ttl_trd_qty] => 14961 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.75 [close_price] => 56.37 [chn_per] => 0.64 [ttl_trd_qty] => 18042 [volume] => 3081 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.75 [close_price] => 56.33 [chn_per] => 0.57 [ttl_trd_qty] => 18580 [volume] => 538 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.75 [close_price] => 55.8 [chn_per] => -0.37 [ttl_trd_qty] => 29179 [volume] => 10599 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.37 [close_price] => 55.41 [chn_per] => -1.07 [ttl_trd_qty] => 41026 [volume] => 11847 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.36 [chn_per] => -1.16 [ttl_trd_qty] => 51984 [volume] => 10958 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.44 [chn_per] => -1.02 [ttl_trd_qty] => 56679 [volume] => 4695 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.61 [chn_per] => -0.71 [ttl_trd_qty] => 58326 [volume] => 1647 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.61 [chn_per] => -0.71 [ttl_trd_qty] => 58326 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.61 [chn_per] => -0.71 [ttl_trd_qty] => 58386 [volume] => 60 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.89 [chn_per] => -0.21 [ttl_trd_qty] => 61089 [volume] => 2703 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.79 [chn_per] => -0.39 [ttl_trd_qty] => 63359 [volume] => 2270 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.79 [chn_per] => -0.39 [ttl_trd_qty] => 65581 [volume] => 2222 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.79 [chn_per] => -0.39 [ttl_trd_qty] => 65581 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.52 [chn_per] => -0.87 [ttl_trd_qty] => 67894 [volume] => 2313 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.79 [chn_per] => -0.39 [ttl_trd_qty] => 72751 [volume] => 4857 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.62 [chn_per] => -0.7 [ttl_trd_qty] => 73696 [volume] => 945 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.7 [chn_per] => -0.55 [ttl_trd_qty] => 75189 [volume] => 1493 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 56.6 [high_price] => 56.8 [low_price] => 55.36 [close_price] => 55.98 [chn_per] => -0.05 [ttl_trd_qty] => 85753 [volume] => 10564 ) ) [TARAPUR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18.77 [close_price] => 18.77 [chn_per] => 4.51 [ttl_trd_qty] => 35 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.4 [chn_per] => 2.45 [ttl_trd_qty] => 695 [volume] => 660 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.4 [chn_per] => 2.45 [ttl_trd_qty] => 695 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.38 [chn_per] => 2.34 [ttl_trd_qty] => 1126 [volume] => 431 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.38 [chn_per] => 2.34 [ttl_trd_qty] => 1126 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.35 [chn_per] => 2.17 [ttl_trd_qty] => 2254 [volume] => 1128 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.33 [chn_per] => 2.06 [ttl_trd_qty] => 2259 [volume] => 5 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18 [chn_per] => 0.22 [ttl_trd_qty] => 4481 [volume] => 2222 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18 [chn_per] => 0.22 [ttl_trd_qty] => 4481 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.6 [chn_per] => 3.56 [ttl_trd_qty] => 5255 [volume] => 774 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.33 [chn_per] => 2.06 [ttl_trd_qty] => 8397 [volume] => 3142 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.33 [chn_per] => 2.06 [ttl_trd_qty] => 8415 [volume] => 18 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.33 [chn_per] => 2.06 [ttl_trd_qty] => 8422 [volume] => 7 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.5 [chn_per] => 3.01 [ttl_trd_qty] => 9671 [volume] => 1249 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.5 [chn_per] => 3.01 [ttl_trd_qty] => 9922 [volume] => 251 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.41 [chn_per] => 2.51 [ttl_trd_qty] => 10417 [volume] => 495 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.41 [chn_per] => 2.51 [ttl_trd_qty] => 10417 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.41 [chn_per] => 2.51 [ttl_trd_qty] => 11461 [volume] => 1044 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.41 [chn_per] => 2.51 [ttl_trd_qty] => 11461 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.41 [chn_per] => 2.51 [ttl_trd_qty] => 11461 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.6 [chn_per] => 3.56 [ttl_trd_qty] => 11561 [volume] => 100 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.74 [chn_per] => 4.34 [ttl_trd_qty] => 11954 [volume] => 393 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.41 [chn_per] => 2.51 [ttl_trd_qty] => 12321 [volume] => 367 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.5 [chn_per] => 3.01 [ttl_trd_qty] => 12519 [volume] => 198 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 18.78 [high_price] => 18.78 [low_price] => 18 [close_price] => 18.12 [chn_per] => 0.89 [ttl_trd_qty] => 12968 [volume] => 449 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 18.78 [high_price] => 18.8 [low_price] => 18 [close_price] => 18.79 [chn_per] => 4.62 [ttl_trd_qty] => 15884 [volume] => 2916 ) ) [TARC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 125 [close_price] => 125 [chn_per] => -1.15 [ttl_trd_qty] => 9260 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 125 [close_price] => 125 [chn_per] => -1.15 [ttl_trd_qty] => 9260 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 122.1 [close_price] => 122.2 [chn_per] => -3.36 [ttl_trd_qty] => 116896 [volume] => 107636 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 122.48 [chn_per] => -3.14 [ttl_trd_qty] => 145953 [volume] => 29057 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 122.48 [chn_per] => -3.14 [ttl_trd_qty] => 145953 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 123.61 [chn_per] => -2.25 [ttl_trd_qty] => 177773 [volume] => 31820 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 123.32 [chn_per] => -2.48 [ttl_trd_qty] => 198369 [volume] => 20596 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 123.57 [chn_per] => -2.28 [ttl_trd_qty] => 199058 [volume] => 689 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 122.97 [chn_per] => -2.75 [ttl_trd_qty] => 210014 [volume] => 10956 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 123.17 [chn_per] => -2.59 [ttl_trd_qty] => 210932 [volume] => 918 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 123.17 [chn_per] => -2.59 [ttl_trd_qty] => 210932 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 123.35 [chn_per] => -2.45 [ttl_trd_qty] => 219667 [volume] => 8735 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 123.35 [chn_per] => -2.45 [ttl_trd_qty] => 219667 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 123.5 [chn_per] => -2.33 [ttl_trd_qty] => 226749 [volume] => 7082 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 123.78 [chn_per] => -2.11 [ttl_trd_qty] => 236524 [volume] => 9775 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 124.16 [chn_per] => -1.81 [ttl_trd_qty] => 246936 [volume] => 10412 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 126.24 [high_price] => 126.24 [low_price] => 121.93 [close_price] => 126.02 [chn_per] => -0.34 [ttl_trd_qty] => 279264 [volume] => 32328 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 126.24 [high_price] => 126.63 [low_price] => 121.93 [close_price] => 126.58 [chn_per] => 0.1 [ttl_trd_qty] => 303116 [volume] => 23852 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 126.24 [high_price] => 126.69 [low_price] => 121.93 [close_price] => 126 [chn_per] => -0.36 [ttl_trd_qty] => 327469 [volume] => 24353 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 126.24 [high_price] => 126.69 [low_price] => 121.93 [close_price] => 125.9 [chn_per] => -0.43 [ttl_trd_qty] => 337653 [volume] => 10184 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 126.24 [high_price] => 126.69 [low_price] => 121.93 [close_price] => 125.9 [chn_per] => -0.43 [ttl_trd_qty] => 337653 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 126.24 [high_price] => 126.69 [low_price] => 121.93 [close_price] => 125.66 [chn_per] => -0.62 [ttl_trd_qty] => 340054 [volume] => 2401 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 126.24 [high_price] => 126.69 [low_price] => 121.93 [close_price] => 125.66 [chn_per] => -0.62 [ttl_trd_qty] => 340054 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 126.24 [high_price] => 126.69 [low_price] => 121.93 [close_price] => 125.78 [chn_per] => -0.53 [ttl_trd_qty] => 349204 [volume] => 9150 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 126.24 [high_price] => 126.69 [low_price] => 121.93 [close_price] => 125.88 [chn_per] => -0.45 [ttl_trd_qty] => 358330 [volume] => 9126 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 126.24 [high_price] => 126.69 [low_price] => 121.93 [close_price] => 125.88 [chn_per] => -0.45 [ttl_trd_qty] => 358330 [volume] => 0 ) ) [TARIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 356.8 [high_price] => 361.75 [low_price] => 356.8 [close_price] => 361.25 [chn_per] => 2.82 [ttl_trd_qty] => 759054 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 356.8 [high_price] => 365 [low_price] => 354.7 [close_price] => 355.5 [chn_per] => 1.18 [ttl_trd_qty] => 4712540 [volume] => 3953486 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 356.8 [high_price] => 365 [low_price] => 354.7 [close_price] => 355.5 [chn_per] => 1.18 [ttl_trd_qty] => 4712540 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 356.8 [high_price] => 365 [low_price] => 352.05 [close_price] => 352.75 [chn_per] => 0.4 [ttl_trd_qty] => 6235447 [volume] => 1522907 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 353.2 [chn_per] => 0.53 [ttl_trd_qty] => 6819651 [volume] => 584204 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 353.6 [chn_per] => 0.64 [ttl_trd_qty] => 6830046 [volume] => 10395 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 355 [chn_per] => 1.04 [ttl_trd_qty] => 7271880 [volume] => 441834 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 355.95 [chn_per] => 1.31 [ttl_trd_qty] => 7537732 [volume] => 265852 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 355.95 [chn_per] => 1.31 [ttl_trd_qty] => 7933137 [volume] => 395405 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 362.5 [chn_per] => 3.17 [ttl_trd_qty] => 8979065 [volume] => 1045928 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 357.75 [chn_per] => 1.82 [ttl_trd_qty] => 10753481 [volume] => 1774416 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 359.9 [chn_per] => 2.43 [ttl_trd_qty] => 11215203 [volume] => 461722 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 356.45 [chn_per] => 1.45 [ttl_trd_qty] => 11470310 [volume] => 255107 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 355.5 [chn_per] => 1.18 [ttl_trd_qty] => 11732723 [volume] => 262413 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 355.5 [chn_per] => 1.18 [ttl_trd_qty] => 11732723 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 362.05 [chn_per] => 3.05 [ttl_trd_qty] => 12232617 [volume] => 499894 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 361.9 [chn_per] => 3 [ttl_trd_qty] => 13019570 [volume] => 786953 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 360.35 [chn_per] => 2.56 [ttl_trd_qty] => 13297510 [volume] => 277940 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 358.95 [chn_per] => 2.16 [ttl_trd_qty] => 13506610 [volume] => 209100 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 359.25 [chn_per] => 2.25 [ttl_trd_qty] => 13572875 [volume] => 66265 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 357.25 [chn_per] => 1.68 [ttl_trd_qty] => 13846432 [volume] => 273557 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 357 [chn_per] => 1.61 [ttl_trd_qty] => 13875476 [volume] => 29044 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 357.8 [chn_per] => 1.84 [ttl_trd_qty] => 14096408 [volume] => 220932 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 359.7 [chn_per] => 2.38 [ttl_trd_qty] => 14243742 [volume] => 147334 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 358.95 [chn_per] => 2.16 [ttl_trd_qty] => 14456650 [volume] => 212908 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 356.8 [high_price] => 365 [low_price] => 351.5 [close_price] => 359.7 [chn_per] => 2.38 [ttl_trd_qty] => 14778867 [volume] => 322217 ) ) [TARSONS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 266.05 [high_price] => 270 [low_price] => 266.05 [close_price] => 268 [chn_per] => 0 [ttl_trd_qty] => 2554 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 266 [close_price] => 271.1 [chn_per] => 1.16 [ttl_trd_qty] => 22943 [volume] => 20389 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 266 [close_price] => 271.1 [chn_per] => 1.16 [ttl_trd_qty] => 22943 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 264.05 [close_price] => 265.15 [chn_per] => -1.06 [ttl_trd_qty] => 39416 [volume] => 16473 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 264.05 [close_price] => 265.15 [chn_per] => -1.06 [ttl_trd_qty] => 39416 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 264.25 [chn_per] => -1.4 [ttl_trd_qty] => 53843 [volume] => 14427 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 265 [chn_per] => -1.12 [ttl_trd_qty] => 57536 [volume] => 3693 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 264.55 [chn_per] => -1.28 [ttl_trd_qty] => 62951 [volume] => 5415 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 264.55 [chn_per] => -1.28 [ttl_trd_qty] => 62951 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 264.15 [chn_per] => -1.43 [ttl_trd_qty] => 65308 [volume] => 2357 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 265.15 [chn_per] => -1.06 [ttl_trd_qty] => 71731 [volume] => 6423 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 265.55 [chn_per] => -0.91 [ttl_trd_qty] => 73166 [volume] => 1435 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 264 [chn_per] => -1.49 [ttl_trd_qty] => 75245 [volume] => 2079 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 264.6 [chn_per] => -1.26 [ttl_trd_qty] => 75844 [volume] => 599 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 263.75 [chn_per] => -1.58 [ttl_trd_qty] => 81967 [volume] => 6123 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 263 [chn_per] => -1.86 [ttl_trd_qty] => 85076 [volume] => 3109 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 263 [chn_per] => -1.86 [ttl_trd_qty] => 85076 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 264 [chn_per] => -1.49 [ttl_trd_qty] => 86261 [volume] => 1185 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 264 [chn_per] => -1.49 [ttl_trd_qty] => 86261 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 263.7 [chn_per] => -1.6 [ttl_trd_qty] => 90282 [volume] => 4021 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 263.05 [chn_per] => -1.84 [ttl_trd_qty] => 90542 [volume] => 260 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 262.4 [chn_per] => -2.09 [ttl_trd_qty] => 93285 [volume] => 2743 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 262.15 [chn_per] => -2.18 [ttl_trd_qty] => 98807 [volume] => 5522 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 261.05 [close_price] => 261.55 [chn_per] => -2.4 [ttl_trd_qty] => 100238 [volume] => 1431 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 260 [close_price] => 261.05 [chn_per] => -2.59 [ttl_trd_qty] => 107043 [volume] => 6805 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 266.05 [high_price] => 273.1 [low_price] => 260 [close_price] => 262 [chn_per] => -2.24 [ttl_trd_qty] => 118021 [volume] => 10978 ) ) [TASTYBITE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 8492 [high_price] => 8497.5 [low_price] => 8492 [close_price] => 8497 [chn_per] => 0.06 [ttl_trd_qty] => 19 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 8492 [high_price] => 8722 [low_price] => 8492 [close_price] => 8700 [chn_per] => 2.45 [ttl_trd_qty] => 1103 [volume] => 1084 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 8492 [high_price] => 8722 [low_price] => 8492 [close_price] => 8700 [chn_per] => 2.45 [ttl_trd_qty] => 1103 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 8492 [high_price] => 8900 [low_price] => 8492 [close_price] => 8800 [chn_per] => 3.63 [ttl_trd_qty] => 3532 [volume] => 2429 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 8492 [high_price] => 9074 [low_price] => 8492 [close_price] => 9019.5 [chn_per] => 6.21 [ttl_trd_qty] => 6902 [volume] => 3370 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 8492 [high_price] => 9350 [low_price] => 8492 [close_price] => 9291.5 [chn_per] => 9.41 [ttl_trd_qty] => 14629 [volume] => 7727 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 8492 [high_price] => 9419 [low_price] => 8492 [close_price] => 9409.5 [chn_per] => 10.8 [ttl_trd_qty] => 20732 [volume] => 6103 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 8492 [high_price] => 9419 [low_price] => 8492 [close_price] => 9409.5 [chn_per] => 10.8 [ttl_trd_qty] => 20732 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9320 [chn_per] => 9.75 [ttl_trd_qty] => 36166 [volume] => 15434 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9287 [chn_per] => 9.36 [ttl_trd_qty] => 39293 [volume] => 3127 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9352.5 [chn_per] => 10.13 [ttl_trd_qty] => 41605 [volume] => 2312 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9345 [chn_per] => 10.04 [ttl_trd_qty] => 43756 [volume] => 2151 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9272 [chn_per] => 9.19 [ttl_trd_qty] => 45564 [volume] => 1808 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9190.5 [chn_per] => 8.23 [ttl_trd_qty] => 49977 [volume] => 4413 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9155 [chn_per] => 7.81 [ttl_trd_qty] => 50789 [volume] => 812 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9155 [chn_per] => 7.81 [ttl_trd_qty] => 50789 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9199 [chn_per] => 8.33 [ttl_trd_qty] => 51890 [volume] => 1101 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9215 [chn_per] => 8.51 [ttl_trd_qty] => 53428 [volume] => 1538 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9194.5 [chn_per] => 8.27 [ttl_trd_qty] => 53855 [volume] => 427 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9106 [chn_per] => 7.23 [ttl_trd_qty] => 55404 [volume] => 1549 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9106 [chn_per] => 7.23 [ttl_trd_qty] => 55404 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 8970 [chn_per] => 5.63 [ttl_trd_qty] => 57814 [volume] => 2410 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 8950.5 [chn_per] => 5.4 [ttl_trd_qty] => 59218 [volume] => 1404 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 8942.5 [chn_per] => 5.3 [ttl_trd_qty] => 59670 [volume] => 452 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 8907.5 [chn_per] => 4.89 [ttl_trd_qty] => 61066 [volume] => 1396 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 8492 [high_price] => 9492.5 [low_price] => 8492 [close_price] => 9000 [chn_per] => 5.98 [ttl_trd_qty] => 64623 [volume] => 3557 ) ) [TATACAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 364.1 [high_price] => 365 [low_price] => 361.95 [close_price] => 362 [chn_per] => -1.07 [ttl_trd_qty] => 17418 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 364.1 [high_price] => 365 [low_price] => 360.05 [close_price] => 361.85 [chn_per] => -1.11 [ttl_trd_qty] => 123197 [volume] => 105779 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 364.1 [high_price] => 365 [low_price] => 360.05 [close_price] => 361.85 [chn_per] => -1.11 [ttl_trd_qty] => 123197 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 364.1 [high_price] => 365 [low_price] => 360.05 [close_price] => 360.9 [chn_per] => -1.37 [ttl_trd_qty] => 214329 [volume] => 91132 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 364.1 [high_price] => 365 [low_price] => 360.05 [close_price] => 360.9 [chn_per] => -1.37 [ttl_trd_qty] => 214329 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.7 [close_price] => 361.3 [chn_per] => -1.26 [ttl_trd_qty] => 305886 [volume] => 91557 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.7 [close_price] => 360.85 [chn_per] => -1.38 [ttl_trd_qty] => 327885 [volume] => 21999 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.7 [close_price] => 360.6 [chn_per] => -1.45 [ttl_trd_qty] => 358199 [volume] => 30314 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.7 [close_price] => 360.6 [chn_per] => -1.45 [ttl_trd_qty] => 358199 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.7 [close_price] => 360.1 [chn_per] => -1.59 [ttl_trd_qty] => 389296 [volume] => 31097 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.7 [close_price] => 360.2 [chn_per] => -1.56 [ttl_trd_qty] => 404176 [volume] => 14880 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.5 [close_price] => 360.3 [chn_per] => -1.53 [ttl_trd_qty] => 450394 [volume] => 46218 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.5 [close_price] => 360.3 [chn_per] => -1.53 [ttl_trd_qty] => 473346 [volume] => 22952 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.4 [close_price] => 359.8 [chn_per] => -1.67 [ttl_trd_qty] => 495269 [volume] => 21923 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.3 [close_price] => 359.9 [chn_per] => -1.64 [ttl_trd_qty] => 505653 [volume] => 10384 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.3 [close_price] => 359.45 [chn_per] => -1.76 [ttl_trd_qty] => 515786 [volume] => 10133 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.3 [close_price] => 359.45 [chn_per] => -1.76 [ttl_trd_qty] => 515786 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.25 [close_price] => 359.25 [chn_per] => -1.82 [ttl_trd_qty] => 545382 [volume] => 29596 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 364.1 [high_price] => 365 [low_price] => 359.25 [close_price] => 359.25 [chn_per] => -1.82 [ttl_trd_qty] => 545382 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 364.1 [high_price] => 365 [low_price] => 358.8 [close_price] => 359.1 [chn_per] => -1.86 [ttl_trd_qty] => 568236 [volume] => 22854 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 364.1 [high_price] => 365 [low_price] => 358.8 [close_price] => 359.5 [chn_per] => -1.75 [ttl_trd_qty] => 575898 [volume] => 7662 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 364.1 [high_price] => 365 [low_price] => 358.8 [close_price] => 359.55 [chn_per] => -1.74 [ttl_trd_qty] => 580720 [volume] => 4822 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 364.1 [high_price] => 365 [low_price] => 358.8 [close_price] => 359.05 [chn_per] => -1.87 [ttl_trd_qty] => 616612 [volume] => 35892 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 364.1 [high_price] => 365 [low_price] => 358.8 [close_price] => 358.95 [chn_per] => -1.9 [ttl_trd_qty] => 643104 [volume] => 26492 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 364.1 [high_price] => 365 [low_price] => 358.8 [close_price] => 360.25 [chn_per] => -1.54 [ttl_trd_qty] => 726043 [volume] => 82939 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 364.1 [high_price] => 365 [low_price] => 358.8 [close_price] => 361 [chn_per] => -1.34 [ttl_trd_qty] => 960636 [volume] => 234593 ) ) [TATACHEM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 717 [high_price] => 726.7 [low_price] => 717 [close_price] => 722.35 [chn_per] => 0.89 [ttl_trd_qty] => 21984 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 717 [high_price] => 726.7 [low_price] => 716.6 [close_price] => 719.7 [chn_per] => 0.52 [ttl_trd_qty] => 70007 [volume] => 48023 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 717 [high_price] => 726.7 [low_price] => 716.6 [close_price] => 720.05 [chn_per] => 0.57 [ttl_trd_qty] => 95220 [volume] => 25213 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 717 [high_price] => 726.7 [low_price] => 716.6 [close_price] => 719.55 [chn_per] => 0.5 [ttl_trd_qty] => 100964 [volume] => 5744 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 717 [high_price] => 726.7 [low_price] => 716.6 [close_price] => 718.8 [chn_per] => 0.4 [ttl_trd_qty] => 112871 [volume] => 11907 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 717 [high_price] => 726.7 [low_price] => 713.5 [close_price] => 715.2 [chn_per] => -0.1 [ttl_trd_qty] => 164534 [volume] => 51663 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 717 [high_price] => 726.7 [low_price] => 713.5 [close_price] => 715.2 [chn_per] => -0.1 [ttl_trd_qty] => 164534 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 717 [high_price] => 726.7 [low_price] => 707 [close_price] => 709.85 [chn_per] => -0.85 [ttl_trd_qty] => 362967 [volume] => 198433 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 717 [high_price] => 726.7 [low_price] => 707 [close_price] => 709.9 [chn_per] => -0.85 [ttl_trd_qty] => 389412 [volume] => 26445 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 717 [high_price] => 726.7 [low_price] => 707 [close_price] => 709.9 [chn_per] => -0.85 [ttl_trd_qty] => 389412 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 717 [high_price] => 726.7 [low_price] => 707 [close_price] => 709.75 [chn_per] => -0.87 [ttl_trd_qty] => 406240 [volume] => 16828 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 717 [high_price] => 726.7 [low_price] => 706.05 [close_price] => 706.5 [chn_per] => -1.32 [ttl_trd_qty] => 440285 [volume] => 34045 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 717 [high_price] => 726.7 [low_price] => 695.5 [close_price] => 697.6 [chn_per] => -2.56 [ttl_trd_qty] => 637258 [volume] => 196973 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 717 [high_price] => 726.7 [low_price] => 693.5 [close_price] => 696.85 [chn_per] => -2.67 [ttl_trd_qty] => 738191 [volume] => 100933 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 717 [high_price] => 726.7 [low_price] => 689.15 [close_price] => 691.4 [chn_per] => -3.43 [ttl_trd_qty] => 860009 [volume] => 121818 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 717 [high_price] => 726.7 [low_price] => 688.2 [close_price] => 688.85 [chn_per] => -3.79 [ttl_trd_qty] => 926179 [volume] => 66170 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 717 [high_price] => 726.7 [low_price] => 688.2 [close_price] => 688.85 [chn_per] => -3.79 [ttl_trd_qty] => 926179 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 717 [high_price] => 726.7 [low_price] => 688.2 [close_price] => 689.45 [chn_per] => -3.7 [ttl_trd_qty] => 958524 [volume] => 32345 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 717 [high_price] => 726.7 [low_price] => 686.6 [close_price] => 690 [chn_per] => -3.62 [ttl_trd_qty] => 1219326 [volume] => 260802 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 717 [high_price] => 726.7 [low_price] => 684.75 [close_price] => 687.95 [chn_per] => -3.91 [ttl_trd_qty] => 1339098 [volume] => 119772 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 717 [high_price] => 726.7 [low_price] => 684.75 [close_price] => 691.3 [chn_per] => -3.44 [ttl_trd_qty] => 1397024 [volume] => 57926 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 717 [high_price] => 726.7 [low_price] => 684.75 [close_price] => 690.95 [chn_per] => -3.49 [ttl_trd_qty] => 1417152 [volume] => 20128 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 717 [high_price] => 726.7 [low_price] => 684.75 [close_price] => 689.5 [chn_per] => -3.69 [ttl_trd_qty] => 1435081 [volume] => 17929 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 717 [high_price] => 726.7 [low_price] => 684.75 [close_price] => 687.2 [chn_per] => -4.02 [ttl_trd_qty] => 1474393 [volume] => 39312 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 717 [high_price] => 726.7 [low_price] => 684.75 [close_price] => 688.85 [chn_per] => -3.79 [ttl_trd_qty] => 1519420 [volume] => 45027 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 717 [high_price] => 726.7 [low_price] => 683 [close_price] => 683 [chn_per] => -4.6 [ttl_trd_qty] => 1677136 [volume] => 157716 ) ) [TATACOMM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1970 [close_price] => 1971.1 [chn_per] => 0.03 [ttl_trd_qty] => 3423 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1951 [close_price] => 1954.2 [chn_per] => -0.83 [ttl_trd_qty] => 25453 [volume] => 22030 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1950 [close_price] => 1950.2 [chn_per] => -1.04 [ttl_trd_qty] => 38558 [volume] => 13105 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1950 [close_price] => 1951.4 [chn_per] => -0.97 [ttl_trd_qty] => 47158 [volume] => 8600 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1936.1 [close_price] => 1939 [chn_per] => -1.6 [ttl_trd_qty] => 65052 [volume] => 17894 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1925.2 [close_price] => 1927.8 [chn_per] => -2.17 [ttl_trd_qty] => 89895 [volume] => 24843 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1925.2 [close_price] => 1927.8 [chn_per] => -2.17 [ttl_trd_qty] => 89895 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1917.2 [close_price] => 1921.1 [chn_per] => -2.51 [ttl_trd_qty] => 120336 [volume] => 30441 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1916.5 [chn_per] => -2.75 [ttl_trd_qty] => 147784 [volume] => 27448 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1916.5 [chn_per] => -2.75 [ttl_trd_qty] => 147784 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1925.8 [chn_per] => -2.27 [ttl_trd_qty] => 176491 [volume] => 28707 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1927.1 [chn_per] => -2.21 [ttl_trd_qty] => 183354 [volume] => 6863 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1928.8 [chn_per] => -2.12 [ttl_trd_qty] => 200810 [volume] => 17456 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1928.9 [chn_per] => -2.12 [ttl_trd_qty] => 214406 [volume] => 13596 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1927.4 [chn_per] => -2.19 [ttl_trd_qty] => 258320 [volume] => 43914 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1929.8 [chn_per] => -2.07 [ttl_trd_qty] => 274176 [volume] => 15856 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1929.8 [chn_per] => -2.07 [ttl_trd_qty] => 274176 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1929.8 [chn_per] => -2.07 [ttl_trd_qty] => 290980 [volume] => 16804 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1929.3 [chn_per] => -2.1 [ttl_trd_qty] => 318034 [volume] => 27054 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1918 [chn_per] => -2.67 [ttl_trd_qty] => 334659 [volume] => 16625 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1916.1 [chn_per] => -2.77 [ttl_trd_qty] => 344160 [volume] => 9501 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1919.2 [chn_per] => -2.61 [ttl_trd_qty] => 350355 [volume] => 6195 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1923.1 [chn_per] => -2.41 [ttl_trd_qty] => 362755 [volume] => 12400 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1919.8 [chn_per] => -2.58 [ttl_trd_qty] => 375108 [volume] => 12353 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1907.2 [close_price] => 1922.4 [chn_per] => -2.45 [ttl_trd_qty] => 398627 [volume] => 23519 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1970.6 [high_price] => 1990 [low_price] => 1900 [close_price] => 1906 [chn_per] => -3.28 [ttl_trd_qty] => 452805 [volume] => 54178 ) ) [TATACONSUM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1078.9 [high_price] => 1081.2 [low_price] => 1072.1 [close_price] => 1072.8 [chn_per] => -0.26 [ttl_trd_qty] => 25261 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1078.9 [high_price] => 1087 [low_price] => 1072.1 [close_price] => 1087 [chn_per] => 1.06 [ttl_trd_qty] => 105326 [volume] => 80065 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1078.9 [high_price] => 1087 [low_price] => 1072.1 [close_price] => 1087 [chn_per] => 1.06 [ttl_trd_qty] => 105326 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1089.6 [chn_per] => 1.3 [ttl_trd_qty] => 301837 [volume] => 196511 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1089.6 [chn_per] => 1.3 [ttl_trd_qty] => 301837 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1085.9 [chn_per] => 0.96 [ttl_trd_qty] => 541397 [volume] => 239560 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1085.9 [chn_per] => 0.96 [ttl_trd_qty] => 541397 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1083.6 [chn_per] => 0.74 [ttl_trd_qty] => 636366 [volume] => 94969 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1083.6 [chn_per] => 0.74 [ttl_trd_qty] => 636366 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1082.2 [chn_per] => 0.61 [ttl_trd_qty] => 683349 [volume] => 46983 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1084.4 [chn_per] => 0.82 [ttl_trd_qty] => 784422 [volume] => 101073 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1084.4 [chn_per] => 0.82 [ttl_trd_qty] => 784422 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1083.1 [chn_per] => 0.7 [ttl_trd_qty] => 877644 [volume] => 93222 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1090.2 [chn_per] => 1.36 [ttl_trd_qty] => 975228 [volume] => 97584 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1089.5 [chn_per] => 1.29 [ttl_trd_qty] => 1084103 [volume] => 108875 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1089.5 [chn_per] => 1.29 [ttl_trd_qty] => 1084103 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1088.1 [chn_per] => 1.16 [ttl_trd_qty] => 1298177 [volume] => 214074 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1090.5 [chn_per] => 1.39 [ttl_trd_qty] => 1366079 [volume] => 67902 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1090.5 [chn_per] => 1.39 [ttl_trd_qty] => 1366079 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1090.5 [chn_per] => 1.39 [ttl_trd_qty] => 1554854 [volume] => 188775 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1091.5 [chn_per] => 1.48 [ttl_trd_qty] => 1583288 [volume] => 28434 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1090.6 [chn_per] => 1.39 [ttl_trd_qty] => 1616033 [volume] => 32745 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1091.3 [chn_per] => 1.46 [ttl_trd_qty] => 1684793 [volume] => 68760 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1090.9 [chn_per] => 1.42 [ttl_trd_qty] => 1718359 [volume] => 33566 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1090.7 [chn_per] => 1.4 [ttl_trd_qty] => 1903601 [volume] => 185242 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1078.9 [high_price] => 1094 [low_price] => 1072.1 [close_price] => 1090 [chn_per] => 1.34 [ttl_trd_qty] => 2201709 [volume] => 298108 ) ) [TATAELXSI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3672 [close_price] => 3703.7 [chn_per] => -3.29 [ttl_trd_qty] => 64207 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3660 [close_price] => 3666 [chn_per] => -4.27 [ttl_trd_qty] => 301185 [volume] => 236978 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3660 [close_price] => 3666 [chn_per] => -3.93 [ttl_trd_qty] => 363388 [volume] => 62203 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3610.3 [close_price] => 3634.8 [chn_per] => -4.86 [ttl_trd_qty] => 554680 [volume] => 191292 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3610.3 [close_price] => 3640 [chn_per] => -5 [ttl_trd_qty] => 717009 [volume] => 162329 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3610.3 [close_price] => 3629.9 [chn_per] => -5.22 [ttl_trd_qty] => 764184 [volume] => 47175 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3610.3 [close_price] => 3627.2 [chn_per] => -5.28 [ttl_trd_qty] => 804538 [volume] => 40354 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3610.3 [close_price] => 3627.2 [chn_per] => -5.05 [ttl_trd_qty] => 834358 [volume] => 29820 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3610.3 [close_price] => 3640 [chn_per] => -5.05 [ttl_trd_qty] => 834358 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3610.3 [close_price] => 3636 [chn_per] => -5.06 [ttl_trd_qty] => 884578 [volume] => 50220 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3610.3 [close_price] => 3635.6 [chn_per] => -5.07 [ttl_trd_qty] => 906952 [volume] => 22374 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3610.3 [close_price] => 3630.6 [chn_per] => -5.07 [ttl_trd_qty] => 906952 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3610.3 [close_price] => 3618.1 [chn_per] => -5.6 [ttl_trd_qty] => 994272 [volume] => 87320 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3577.2 [chn_per] => -6.59 [ttl_trd_qty] => 1181108 [volume] => 186836 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3586 [chn_per] => -6.36 [ttl_trd_qty] => 1234819 [volume] => 53711 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3586 [chn_per] => -6.23 [ttl_trd_qty] => 1293341 [volume] => 58522 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3591.1 [chn_per] => -6.23 [ttl_trd_qty] => 1293341 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3573 [chn_per] => -6.7 [ttl_trd_qty] => 1344906 [volume] => 51565 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3585.9 [chn_per] => -6.25 [ttl_trd_qty] => 1377211 [volume] => 32305 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3598.8 [chn_per] => -6.25 [ttl_trd_qty] => 1377211 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3598.8 [chn_per] => -6.21 [ttl_trd_qty] => 1431295 [volume] => 54084 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3591.6 [chn_per] => -6.22 [ttl_trd_qty] => 1437975 [volume] => 6680 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3593 [chn_per] => -6.18 [ttl_trd_qty] => 1468847 [volume] => 30872 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3600.1 [chn_per] => -6 [ttl_trd_qty] => 1510769 [volume] => 41922 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3587.7 [chn_per] => -6.32 [ttl_trd_qty] => 1578163 [volume] => 67394 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3769.8 [high_price] => 3769.8 [low_price] => 3562 [close_price] => 3584.9 [chn_per] => -6.32 [ttl_trd_qty] => 1578163 [volume] => 0 ) ) [TATAGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.48 [close_price] => 13.55 [chn_per] => -0.59 [ttl_trd_qty] => 946305 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.48 [close_price] => 13.55 [chn_per] => -0.59 [ttl_trd_qty] => 4142292 [volume] => 3195987 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.48 [close_price] => 13.52 [chn_per] => -0.81 [ttl_trd_qty] => 7378727 [volume] => 3236435 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.48 [close_price] => 13.52 [chn_per] => -0.81 [ttl_trd_qty] => 10111744 [volume] => 2733017 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.47 [close_price] => 13.49 [chn_per] => -1.03 [ttl_trd_qty] => 14896768 [volume] => 4785024 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.47 [close_price] => 13.51 [chn_per] => -0.88 [ttl_trd_qty] => 18346272 [volume] => 3449504 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.47 [close_price] => 13.51 [chn_per] => -0.88 [ttl_trd_qty] => 18346272 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.47 [close_price] => 13.48 [chn_per] => -1.1 [ttl_trd_qty] => 23313513 [volume] => 4967241 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.47 [close_price] => 13.5 [chn_per] => -0.95 [ttl_trd_qty] => 24713297 [volume] => 1399784 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.47 [close_price] => 13.5 [chn_per] => -0.95 [ttl_trd_qty] => 24713297 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.47 [close_price] => 13.48 [chn_per] => -1.1 [ttl_trd_qty] => 28234568 [volume] => 3521271 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.46 [close_price] => 13.49 [chn_per] => -1.03 [ttl_trd_qty] => 29560348 [volume] => 1325780 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.46 [close_price] => 13.49 [chn_per] => -1.03 [ttl_trd_qty] => 30946798 [volume] => 1386450 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.46 [close_price] => 13.48 [chn_per] => -1.1 [ttl_trd_qty] => 32817650 [volume] => 1870852 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.45 [close_price] => 13.46 [chn_per] => -1.25 [ttl_trd_qty] => 34531142 [volume] => 1713492 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.45 [close_price] => 13.49 [chn_per] => -1.03 [ttl_trd_qty] => 36024256 [volume] => 1493114 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.45 [close_price] => 13.49 [chn_per] => -1.03 [ttl_trd_qty] => 36024256 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.45 [close_price] => 13.51 [chn_per] => -0.88 [ttl_trd_qty] => 37493635 [volume] => 1469379 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.45 [close_price] => 13.52 [chn_per] => -0.81 [ttl_trd_qty] => 40765014 [volume] => 3271379 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.45 [close_price] => 13.53 [chn_per] => -0.73 [ttl_trd_qty] => 43261440 [volume] => 2496426 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.45 [close_price] => 13.54 [chn_per] => -0.66 [ttl_trd_qty] => 44151332 [volume] => 889892 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.45 [close_price] => 13.52 [chn_per] => -0.81 [ttl_trd_qty] => 45221309 [volume] => 1069977 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.45 [close_price] => 13.54 [chn_per] => -0.66 [ttl_trd_qty] => 46345758 [volume] => 1124449 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.45 [close_price] => 13.55 [chn_per] => -0.59 [ttl_trd_qty] => 47818081 [volume] => 1472323 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.45 [close_price] => 13.56 [chn_per] => -0.51 [ttl_trd_qty] => 49877874 [volume] => 2059793 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 13.75 [high_price] => 13.89 [low_price] => 13.45 [close_price] => 13.59 [chn_per] => -0.29 [ttl_trd_qty] => 53754383 [volume] => 3876509 ) ) [TATAINVEST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 677.4 [chn_per] => 1.59 [ttl_trd_qty] => 14099 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 669.2 [chn_per] => 0.36 [ttl_trd_qty] => 34899 [volume] => 20800 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 669.2 [chn_per] => 0.36 [ttl_trd_qty] => 34899 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 668.35 [chn_per] => 0.23 [ttl_trd_qty] => 44942 [volume] => 10043 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 668.35 [chn_per] => 0.23 [ttl_trd_qty] => 44942 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 671.75 [chn_per] => 0.74 [ttl_trd_qty] => 55391 [volume] => 10449 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 671.75 [chn_per] => 0.74 [ttl_trd_qty] => 55391 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 669.5 [chn_per] => 0.4 [ttl_trd_qty] => 58425 [volume] => 3034 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 669.5 [chn_per] => 0.4 [ttl_trd_qty] => 58425 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 671.75 [chn_per] => 0.74 [ttl_trd_qty] => 65730 [volume] => 7305 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 670.95 [chn_per] => 0.62 [ttl_trd_qty] => 67739 [volume] => 2009 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 670.95 [chn_per] => 0.62 [ttl_trd_qty] => 67739 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 671.2 [chn_per] => 0.66 [ttl_trd_qty] => 70456 [volume] => 2717 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.8 [close_price] => 667 [chn_per] => 0.03 [ttl_trd_qty] => 83548 [volume] => 13092 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.05 [close_price] => 666.9 [chn_per] => 0.02 [ttl_trd_qty] => 87328 [volume] => 3780 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 666.05 [close_price] => 666.9 [chn_per] => 0.02 [ttl_trd_qty] => 87328 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 663.1 [close_price] => 665.65 [chn_per] => -0.17 [ttl_trd_qty] => 97496 [volume] => 10168 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 663.1 [close_price] => 665.85 [chn_per] => -0.14 [ttl_trd_qty] => 101162 [volume] => 3666 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 663.1 [close_price] => 665.85 [chn_per] => -0.14 [ttl_trd_qty] => 101162 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 663.1 [close_price] => 665.6 [chn_per] => -0.18 [ttl_trd_qty] => 111011 [volume] => 9849 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 663.1 [close_price] => 666.6 [chn_per] => -0.03 [ttl_trd_qty] => 113270 [volume] => 2259 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 663.1 [close_price] => 666.4 [chn_per] => -0.06 [ttl_trd_qty] => 116982 [volume] => 3712 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 663.1 [close_price] => 665.1 [chn_per] => -0.25 [ttl_trd_qty] => 137545 [volume] => 20563 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 663.1 [close_price] => 665.65 [chn_per] => -0.17 [ttl_trd_qty] => 137967 [volume] => 422 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 663.1 [close_price] => 665.35 [chn_per] => -0.22 [ttl_trd_qty] => 157721 [volume] => 19754 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 666.8 [high_price] => 680.7 [low_price] => 663 [close_price] => 666 [chn_per] => -0.12 [ttl_trd_qty] => 180557 [volume] => 22836 ) ) [TATAPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 386.25 [close_price] => 386.65 [chn_per] => 0.3 [ttl_trd_qty] => 25578 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 384.6 [close_price] => 385 [chn_per] => -0.13 [ttl_trd_qty] => 239014 [volume] => 213436 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 384.2 [close_price] => 384.7 [chn_per] => -0.21 [ttl_trd_qty] => 298657 [volume] => 59643 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 383.7 [close_price] => 384.1 [chn_per] => -0.36 [ttl_trd_qty] => 403295 [volume] => 104638 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 383.6 [close_price] => 384.95 [chn_per] => -0.14 [ttl_trd_qty] => 612715 [volume] => 209420 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 383.6 [close_price] => 386 [chn_per] => 0.13 [ttl_trd_qty] => 847387 [volume] => 234672 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 383.6 [close_price] => 385.25 [chn_per] => -0.06 [ttl_trd_qty] => 979164 [volume] => 131777 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 383.6 [close_price] => 385.9 [chn_per] => 0.1 [ttl_trd_qty] => 1056612 [volume] => 77448 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 383.6 [close_price] => 385.9 [chn_per] => 0.1 [ttl_trd_qty] => 1056612 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 383.6 [close_price] => 385 [chn_per] => -0.13 [ttl_trd_qty] => 1314471 [volume] => 257859 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 383.6 [close_price] => 384.15 [chn_per] => -0.35 [ttl_trd_qty] => 1409185 [volume] => 94714 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 383.6 [close_price] => 384.15 [chn_per] => -0.35 [ttl_trd_qty] => 1409185 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 380 [close_price] => 380.2 [chn_per] => -1.37 [ttl_trd_qty] => 4961539 [volume] => 3552354 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 378.05 [close_price] => 379.2 [chn_per] => -1.63 [ttl_trd_qty] => 6335837 [volume] => 1374298 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 378.05 [close_price] => 379.35 [chn_per] => -1.6 [ttl_trd_qty] => 6410174 [volume] => 74337 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 378.05 [close_price] => 379.4 [chn_per] => -1.58 [ttl_trd_qty] => 6500351 [volume] => 90177 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 378.05 [close_price] => 379.4 [chn_per] => -1.58 [ttl_trd_qty] => 6500351 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 378.05 [close_price] => 379 [chn_per] => -1.69 [ttl_trd_qty] => 6673118 [volume] => 172767 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 378.05 [close_price] => 378.75 [chn_per] => -1.75 [ttl_trd_qty] => 6779686 [volume] => 106568 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 378.05 [close_price] => 378.75 [chn_per] => -1.75 [ttl_trd_qty] => 6779686 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 377.35 [close_price] => 377.8 [chn_per] => -2 [ttl_trd_qty] => 7055508 [volume] => 275822 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 377.3 [close_price] => 377.45 [chn_per] => -2.09 [ttl_trd_qty] => 7106379 [volume] => 50871 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 375.6 [close_price] => 376.35 [chn_per] => -2.37 [ttl_trd_qty] => 8099670 [volume] => 993291 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 375.6 [close_price] => 376.65 [chn_per] => -2.3 [ttl_trd_qty] => 8276787 [volume] => 177117 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 375.05 [close_price] => 375.3 [chn_per] => -2.65 [ttl_trd_qty] => 9024797 [volume] => 748010 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 386.25 [high_price] => 387.05 [low_price] => 375.05 [close_price] => 375.3 [chn_per] => -2.65 [ttl_trd_qty] => 9024797 [volume] => 0 ) ) [TATASTEEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 188 [close_price] => 188.09 [chn_per] => 0.02 [ttl_trd_qty] => 226692 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 187.12 [close_price] => 188.15 [chn_per] => 0.05 [ttl_trd_qty] => 1320693 [volume] => 1094001 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 187.12 [close_price] => 187.45 [chn_per] => -0.32 [ttl_trd_qty] => 1640452 [volume] => 319759 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 187.12 [close_price] => 187.42 [chn_per] => -0.34 [ttl_trd_qty] => 2349077 [volume] => 708625 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 186.5 [close_price] => 187.94 [chn_per] => -0.06 [ttl_trd_qty] => 5622105 [volume] => 3273028 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 186.5 [close_price] => 188.5 [chn_per] => 0.23 [ttl_trd_qty] => 6864108 [volume] => 1242003 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 186.5 [close_price] => 188.01 [chn_per] => -0.03 [ttl_trd_qty] => 7453701 [volume] => 589593 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 186.5 [close_price] => 187.87 [chn_per] => -0.1 [ttl_trd_qty] => 7871712 [volume] => 418011 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 186.5 [close_price] => 187.87 [chn_per] => -0.1 [ttl_trd_qty] => 7871712 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 186.5 [close_price] => 187.53 [chn_per] => -0.28 [ttl_trd_qty] => 9025631 [volume] => 1153919 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 186.5 [close_price] => 187.46 [chn_per] => -0.32 [ttl_trd_qty] => 9564654 [volume] => 539023 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 186.5 [close_price] => 187.46 [chn_per] => -0.32 [ttl_trd_qty] => 9564654 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 186.5 [close_price] => 186.94 [chn_per] => -0.6 [ttl_trd_qty] => 11003971 [volume] => 1439317 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.8 [close_price] => 186.41 [chn_per] => -0.88 [ttl_trd_qty] => 12445829 [volume] => 1441858 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.8 [close_price] => 186 [chn_per] => -1.1 [ttl_trd_qty] => 12968605 [volume] => 522776 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.8 [close_price] => 185.97 [chn_per] => -1.11 [ttl_trd_qty] => 13404255 [volume] => 435650 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.8 [close_price] => 185.97 [chn_per] => -1.11 [ttl_trd_qty] => 13404255 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.8 [close_price] => 186.33 [chn_per] => -0.92 [ttl_trd_qty] => 14248770 [volume] => 844515 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.8 [close_price] => 186.47 [chn_per] => -0.85 [ttl_trd_qty] => 14612874 [volume] => 364104 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.8 [close_price] => 186.47 [chn_per] => -0.85 [ttl_trd_qty] => 14612874 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.8 [close_price] => 186.2 [chn_per] => -0.99 [ttl_trd_qty] => 15405168 [volume] => 792294 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.8 [close_price] => 186.06 [chn_per] => -1.06 [ttl_trd_qty] => 15543989 [volume] => 138821 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.8 [close_price] => 186.35 [chn_per] => -0.91 [ttl_trd_qty] => 16382100 [volume] => 838111 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.32 [close_price] => 185.64 [chn_per] => -1.29 [ttl_trd_qty] => 17641674 [volume] => 1259574 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.09 [close_price] => 185.09 [chn_per] => -1.58 [ttl_trd_qty] => 18720987 [volume] => 1079313 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 188.5 [high_price] => 188.71 [low_price] => 185.09 [close_price] => 185.09 [chn_per] => -1.58 [ttl_trd_qty] => 18720987 [volume] => 0 ) ) [TATATECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 670 [high_price] => 676.9 [low_price] => 661.5 [close_price] => 671.65 [chn_per] => -1.82 [ttl_trd_qty] => 221797 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 667.9 [chn_per] => -2.37 [ttl_trd_qty] => 706921 [volume] => 485124 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 666.9 [chn_per] => -2.51 [ttl_trd_qty] => 923337 [volume] => 216416 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 675.15 [chn_per] => -1.31 [ttl_trd_qty] => 1181850 [volume] => 258513 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 676.5 [chn_per] => -1.11 [ttl_trd_qty] => 1277487 [volume] => 95637 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 675.85 [chn_per] => -1.21 [ttl_trd_qty] => 1314852 [volume] => 37365 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 675.85 [chn_per] => -1.21 [ttl_trd_qty] => 1314852 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 673.35 [chn_per] => -1.57 [ttl_trd_qty] => 1364401 [volume] => 49549 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 672.25 [chn_per] => -1.73 [ttl_trd_qty] => 1383531 [volume] => 19130 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 672.25 [chn_per] => -1.73 [ttl_trd_qty] => 1383531 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 670.6 [chn_per] => -1.97 [ttl_trd_qty] => 1430751 [volume] => 47220 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 668.6 [chn_per] => -2.27 [ttl_trd_qty] => 1454926 [volume] => 24175 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 668.4 [chn_per] => -2.29 [ttl_trd_qty] => 1499543 [volume] => 44617 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 663.4 [chn_per] => -3.03 [ttl_trd_qty] => 1579755 [volume] => 80212 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 665 [chn_per] => -2.79 [ttl_trd_qty] => 1612254 [volume] => 32499 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 665.8 [chn_per] => -2.68 [ttl_trd_qty] => 1640071 [volume] => 27817 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 665.8 [chn_per] => -2.68 [ttl_trd_qty] => 1640071 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 665.4 [chn_per] => -2.73 [ttl_trd_qty] => 1657488 [volume] => 17417 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 667.65 [chn_per] => -2.4 [ttl_trd_qty] => 1723985 [volume] => 66497 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 675 [chn_per] => -1.33 [ttl_trd_qty] => 1871902 [volume] => 147917 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 674.1 [chn_per] => -1.46 [ttl_trd_qty] => 1921399 [volume] => 49497 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 674.5 [chn_per] => -1.4 [ttl_trd_qty] => 1961178 [volume] => 39779 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 673.65 [chn_per] => -1.53 [ttl_trd_qty] => 2002926 [volume] => 41748 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 671.85 [chn_per] => -1.79 [ttl_trd_qty] => 2035023 [volume] => 32097 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 669.9 [chn_per] => -2.08 [ttl_trd_qty] => 2070315 [volume] => 35292 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 670 [high_price] => 679.5 [low_price] => 661.5 [close_price] => 667 [chn_per] => -2.5 [ttl_trd_qty] => 2197788 [volume] => 127473 ) ) [TATSILV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.35 [close_price] => 21.48 [chn_per] => -0.74 [ttl_trd_qty] => 810500 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.35 [close_price] => 21.54 [chn_per] => -0.46 [ttl_trd_qty] => 5053517 [volume] => 4243017 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.35 [close_price] => 21.54 [chn_per] => -0.46 [ttl_trd_qty] => 5053517 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.35 [close_price] => 21.47 [chn_per] => -0.79 [ttl_trd_qty] => 10706783 [volume] => 5653266 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.35 [close_price] => 21.47 [chn_per] => -0.79 [ttl_trd_qty] => 10706783 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.35 [close_price] => 21.42 [chn_per] => -1.02 [ttl_trd_qty] => 14972563 [volume] => 4265780 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.35 [close_price] => 21.36 [chn_per] => -1.29 [ttl_trd_qty] => 17695857 [volume] => 2723294 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.32 [close_price] => 21.33 [chn_per] => -1.43 [ttl_trd_qty] => 20843328 [volume] => 3147471 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.32 [close_price] => 21.33 [chn_per] => -1.43 [ttl_trd_qty] => 20843328 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.32 [close_price] => 21.38 [chn_per] => -1.2 [ttl_trd_qty] => 25022247 [volume] => 4178919 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.32 [close_price] => 21.35 [chn_per] => -1.34 [ttl_trd_qty] => 27243358 [volume] => 2221111 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.28 [close_price] => 21.35 [chn_per] => -1.34 [ttl_trd_qty] => 29310841 [volume] => 2067483 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.34 [chn_per] => -1.39 [ttl_trd_qty] => 31072062 [volume] => 1761221 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.33 [chn_per] => -1.43 [ttl_trd_qty] => 32335691 [volume] => 1263629 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.32 [chn_per] => -1.48 [ttl_trd_qty] => 33056053 [volume] => 720362 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.32 [chn_per] => -1.48 [ttl_trd_qty] => 33685809 [volume] => 629756 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.32 [chn_per] => -1.48 [ttl_trd_qty] => 33685809 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.41 [chn_per] => -1.06 [ttl_trd_qty] => 35833975 [volume] => 2148166 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.41 [chn_per] => -1.06 [ttl_trd_qty] => 35833975 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.45 [chn_per] => -0.88 [ttl_trd_qty] => 39614521 [volume] => 3780546 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.46 [chn_per] => -0.83 [ttl_trd_qty] => 42798338 [volume] => 3183817 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.43 [chn_per] => -0.97 [ttl_trd_qty] => 43680446 [volume] => 882108 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.44 [chn_per] => -0.92 [ttl_trd_qty] => 46192274 [volume] => 2511828 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.44 [chn_per] => -0.92 [ttl_trd_qty] => 47378588 [volume] => 1186314 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.48 [chn_per] => -0.74 [ttl_trd_qty] => 49978568 [volume] => 2599980 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 21.64 [high_price] => 21.69 [low_price] => 21.27 [close_price] => 21.5 [chn_per] => -0.65 [ttl_trd_qty] => 52581290 [volume] => 2602722 ) ) [TATVA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1186 [high_price] => 1213 [low_price] => 1186 [close_price] => 1213 [chn_per] => 1.57 [ttl_trd_qty] => 468 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1218.2 [chn_per] => 2 [ttl_trd_qty] => 5834 [volume] => 5366 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1218.2 [chn_per] => 2 [ttl_trd_qty] => 5834 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1208.5 [chn_per] => 1.19 [ttl_trd_qty] => 9923 [volume] => 4089 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1205 [chn_per] => 0.9 [ttl_trd_qty] => 11988 [volume] => 2065 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1206.9 [chn_per] => 1.06 [ttl_trd_qty] => 12028 [volume] => 40 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1196.6 [chn_per] => 0.19 [ttl_trd_qty] => 13779 [volume] => 1751 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1203.1 [chn_per] => 0.74 [ttl_trd_qty] => 14714 [volume] => 935 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1204.6 [chn_per] => 0.86 [ttl_trd_qty] => 15175 [volume] => 461 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1202.4 [chn_per] => 0.68 [ttl_trd_qty] => 15385 [volume] => 210 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1203.9 [chn_per] => 0.8 [ttl_trd_qty] => 16135 [volume] => 750 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1192.2 [chn_per] => -0.18 [ttl_trd_qty] => 17054 [volume] => 919 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1191.9 [chn_per] => -0.2 [ttl_trd_qty] => 17633 [volume] => 579 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1189.1 [chn_per] => -0.44 [ttl_trd_qty] => 19818 [volume] => 2185 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1189.1 [chn_per] => -0.44 [ttl_trd_qty] => 19818 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1190.2 [chn_per] => -0.34 [ttl_trd_qty] => 20861 [volume] => 1043 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1191 [chn_per] => -0.28 [ttl_trd_qty] => 21394 [volume] => 533 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1190.5 [chn_per] => -0.32 [ttl_trd_qty] => 21573 [volume] => 179 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1190.1 [chn_per] => -0.35 [ttl_trd_qty] => 21735 [volume] => 162 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1191.8 [chn_per] => -0.21 [ttl_trd_qty] => 21862 [volume] => 127 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1196.5 [chn_per] => 0.18 [ttl_trd_qty] => 22533 [volume] => 671 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1195.7 [chn_per] => 0.12 [ttl_trd_qty] => 22665 [volume] => 132 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1186 [high_price] => 1232 [low_price] => 1186 [close_price] => 1191.1 [chn_per] => -0.27 [ttl_trd_qty] => 23822 [volume] => 1157 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1186 [high_price] => 1232 [low_price] => 1182.5 [close_price] => 1183.5 [chn_per] => -0.9 [ttl_trd_qty] => 24901 [volume] => 1079 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1186 [high_price] => 1232 [low_price] => 1182.5 [close_price] => 1185.1 [chn_per] => -0.77 [ttl_trd_qty] => 25240 [volume] => 339 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1186 [high_price] => 1232 [low_price] => 1182.5 [close_price] => 1188.2 [chn_per] => -0.51 [ttl_trd_qty] => 26123 [volume] => 883 ) ) [TBOTEK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1444 [high_price] => 1458.4 [low_price] => 1436.8 [close_price] => 1458.4 [chn_per] => 2.01 [ttl_trd_qty] => 1051 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1444 [high_price] => 1458.4 [low_price] => 1436.8 [close_price] => 1458.4 [chn_per] => 2.01 [ttl_trd_qty] => 1051 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1476 [chn_per] => 3.24 [ttl_trd_qty] => 82221 [volume] => 81170 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1485.1 [chn_per] => 3.87 [ttl_trd_qty] => 90925 [volume] => 8704 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1478.1 [chn_per] => 3.39 [ttl_trd_qty] => 121619 [volume] => 30694 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1478.7 [chn_per] => 3.43 [ttl_trd_qty] => 129269 [volume] => 7650 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1478.7 [chn_per] => 3.43 [ttl_trd_qty] => 129269 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1475.4 [chn_per] => 3.2 [ttl_trd_qty] => 137869 [volume] => 8600 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1475.4 [chn_per] => 3.2 [ttl_trd_qty] => 137869 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1463.2 [chn_per] => 2.34 [ttl_trd_qty] => 146071 [volume] => 8202 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1463.2 [chn_per] => 2.34 [ttl_trd_qty] => 146071 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1459.7 [chn_per] => 2.1 [ttl_trd_qty] => 148238 [volume] => 2167 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1464 [chn_per] => 2.4 [ttl_trd_qty] => 148730 [volume] => 492 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1471.4 [chn_per] => 2.92 [ttl_trd_qty] => 154513 [volume] => 5783 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1485.7 [chn_per] => 3.92 [ttl_trd_qty] => 167891 [volume] => 13378 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1482 [chn_per] => 3.66 [ttl_trd_qty] => 173373 [volume] => 5482 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1486.6 [chn_per] => 3.98 [ttl_trd_qty] => 179389 [volume] => 6016 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1481.8 [chn_per] => 3.64 [ttl_trd_qty] => 185244 [volume] => 5855 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1444 [high_price] => 1503.6 [low_price] => 1436.8 [close_price] => 1481.8 [chn_per] => 3.64 [ttl_trd_qty] => 185244 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1444 [high_price] => 1508 [low_price] => 1436.8 [close_price] => 1502 [chn_per] => 5.06 [ttl_trd_qty] => 224970 [volume] => 39726 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1444 [high_price] => 1508 [low_price] => 1436.8 [close_price] => 1502 [chn_per] => 5.06 [ttl_trd_qty] => 224970 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1444 [high_price] => 1513.8 [low_price] => 1436.8 [close_price] => 1507.7 [chn_per] => 5.46 [ttl_trd_qty] => 243038 [volume] => 18068 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1444 [high_price] => 1518 [low_price] => 1436.8 [close_price] => 1514.8 [chn_per] => 5.95 [ttl_trd_qty] => 287511 [volume] => 44473 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1444 [high_price] => 1518 [low_price] => 1436.8 [close_price] => 1514.8 [chn_per] => 5.95 [ttl_trd_qty] => 287511 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1444 [high_price] => 1518 [low_price] => 1436.8 [close_price] => 1504.6 [chn_per] => 5.24 [ttl_trd_qty] => 318409 [volume] => 30898 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1444 [high_price] => 1518 [low_price] => 1436.8 [close_price] => 1504.6 [chn_per] => 5.24 [ttl_trd_qty] => 318409 [volume] => 0 ) ) [TBZ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 195.12 [high_price] => 198.03 [low_price] => 195.12 [close_price] => 197 [chn_per] => 0.96 [ttl_trd_qty] => 6583 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 195.12 [high_price] => 198.03 [low_price] => 195.12 [close_price] => 196.75 [chn_per] => 0.84 [ttl_trd_qty] => 43459 [volume] => 36876 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 195.12 [high_price] => 198.03 [low_price] => 195.12 [close_price] => 197.43 [chn_per] => 1.18 [ttl_trd_qty] => 65259 [volume] => 21800 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 195.12 [high_price] => 198.03 [low_price] => 195.12 [close_price] => 199.19 [chn_per] => 2.09 [ttl_trd_qty] => 248445 [volume] => 183186 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 195.12 [close_price] => 199.19 [chn_per] => 2.09 [ttl_trd_qty] => 248445 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 195.12 [close_price] => 195.38 [chn_per] => 0.13 [ttl_trd_qty] => 351730 [volume] => 103285 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 193.85 [close_price] => 194.47 [chn_per] => -0.33 [ttl_trd_qty] => 390324 [volume] => 38594 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 193.85 [close_price] => 193.6 [chn_per] => -0.78 [ttl_trd_qty] => 402780 [volume] => 12456 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 192.74 [close_price] => 193.6 [chn_per] => -0.78 [ttl_trd_qty] => 402780 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 192.74 [close_price] => 193.99 [chn_per] => -0.58 [ttl_trd_qty] => 446561 [volume] => 43781 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 192.74 [close_price] => 194.41 [chn_per] => -0.36 [ttl_trd_qty] => 453773 [volume] => 7212 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.8 [close_price] => 191.28 [chn_per] => -1.97 [ttl_trd_qty] => 502763 [volume] => 48990 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 191.28 [chn_per] => -1.97 [ttl_trd_qty] => 502763 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 191.2 [chn_per] => -2.01 [ttl_trd_qty] => 539845 [volume] => 37082 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 191.22 [chn_per] => -2 [ttl_trd_qty] => 542384 [volume] => 2539 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 191.22 [chn_per] => -2 [ttl_trd_qty] => 542384 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 192.15 [chn_per] => -1.52 [ttl_trd_qty] => 555100 [volume] => 12716 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 191.36 [chn_per] => -1.93 [ttl_trd_qty] => 561249 [volume] => 6149 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 191.9 [chn_per] => -1.65 [ttl_trd_qty] => 565304 [volume] => 4055 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 191.9 [chn_per] => -1.65 [ttl_trd_qty] => 565304 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 190.56 [chn_per] => -2.34 [ttl_trd_qty] => 578002 [volume] => 12698 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 190.56 [chn_per] => -2.34 [ttl_trd_qty] => 578002 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 191.09 [chn_per] => -2.07 [ttl_trd_qty] => 582711 [volume] => 4709 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 192 [chn_per] => -1.6 [ttl_trd_qty] => 597140 [volume] => 14429 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 192 [chn_per] => -1.6 [ttl_trd_qty] => 597140 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 195.12 [high_price] => 202.5 [low_price] => 190.06 [close_price] => 191.05 [chn_per] => -2.09 [ttl_trd_qty] => 659660 [volume] => 62520 ) ) [TCI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 925.1 [high_price] => 934.1 [low_price] => 925.1 [close_price] => 934.1 [chn_per] => 1.02 [ttl_trd_qty] => 72 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 935.95 [chn_per] => 1.22 [ttl_trd_qty] => 2963 [volume] => 2891 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 933.8 [chn_per] => 0.98 [ttl_trd_qty] => 4631 [volume] => 1668 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 932.5 [chn_per] => 0.84 [ttl_trd_qty] => 5268 [volume] => 637 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 932.5 [chn_per] => 0.84 [ttl_trd_qty] => 5268 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 932.05 [chn_per] => 0.79 [ttl_trd_qty] => 6121 [volume] => 853 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 931 [chn_per] => 0.68 [ttl_trd_qty] => 6369 [volume] => 248 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 931.65 [chn_per] => 0.75 [ttl_trd_qty] => 6596 [volume] => 227 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 931.65 [chn_per] => 0.75 [ttl_trd_qty] => 6596 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 930.75 [chn_per] => 0.65 [ttl_trd_qty] => 8544 [volume] => 1948 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 931.1 [chn_per] => 0.69 [ttl_trd_qty] => 8779 [volume] => 235 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 931.9 [chn_per] => 0.78 [ttl_trd_qty] => 9039 [volume] => 260 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 931.9 [chn_per] => 0.78 [ttl_trd_qty] => 9039 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 930.3 [chn_per] => 0.61 [ttl_trd_qty] => 9927 [volume] => 888 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 926.6 [chn_per] => 0.21 [ttl_trd_qty] => 10337 [volume] => 410 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 926.6 [chn_per] => 0.21 [ttl_trd_qty] => 10337 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 928.1 [chn_per] => 0.37 [ttl_trd_qty] => 10594 [volume] => 257 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 926.6 [chn_per] => 0.21 [ttl_trd_qty] => 10631 [volume] => 37 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 926.6 [chn_per] => 0.21 [ttl_trd_qty] => 10785 [volume] => 154 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 926.6 [chn_per] => 0.21 [ttl_trd_qty] => 10785 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 925.85 [chn_per] => 0.12 [ttl_trd_qty] => 11317 [volume] => 532 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 925.1 [high_price] => 940 [low_price] => 925.1 [close_price] => 925.85 [chn_per] => 0.12 [ttl_trd_qty] => 11317 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 925.1 [high_price] => 940 [low_price] => 925 [close_price] => 926.35 [chn_per] => 0.18 [ttl_trd_qty] => 11510 [volume] => 193 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 925.1 [high_price] => 940 [low_price] => 924.05 [close_price] => 924.75 [chn_per] => 0.01 [ttl_trd_qty] => 12418 [volume] => 908 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 925.1 [high_price] => 940 [low_price] => 924.05 [close_price] => 924.75 [chn_per] => 0.01 [ttl_trd_qty] => 12418 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 925.1 [high_price] => 940 [low_price] => 921.2 [close_price] => 922 [chn_per] => -0.29 [ttl_trd_qty] => 14475 [volume] => 2057 ) ) [TCIEXP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 512.45 [high_price] => 516 [low_price] => 512.45 [close_price] => 514 [chn_per] => 0.3 [ttl_trd_qty] => 573 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 512.45 [high_price] => 516 [low_price] => 512.45 [close_price] => 514 [chn_per] => 0.71 [ttl_trd_qty] => 4054 [volume] => 3481 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 513.15 [chn_per] => 0.14 [ttl_trd_qty] => 5494 [volume] => 1440 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 512.35 [chn_per] => -0.02 [ttl_trd_qty] => 6641 [volume] => 1147 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 513.3 [chn_per] => 0.17 [ttl_trd_qty] => 8212 [volume] => 1571 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 512.9 [chn_per] => 0.09 [ttl_trd_qty] => 10178 [volume] => 1966 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 512.9 [chn_per] => 0.09 [ttl_trd_qty] => 10178 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 514.1 [chn_per] => 0.32 [ttl_trd_qty] => 12067 [volume] => 1889 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 514.1 [chn_per] => 0.32 [ttl_trd_qty] => 12067 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 512.1 [chn_per] => -0.07 [ttl_trd_qty] => 12756 [volume] => 689 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 512.1 [chn_per] => -0.07 [ttl_trd_qty] => 12756 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 512.5 [chn_per] => 0.01 [ttl_trd_qty] => 13025 [volume] => 269 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 513.9 [chn_per] => 0.27 [ttl_trd_qty] => 13703 [volume] => 678 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 513.4 [chn_per] => 0.19 [ttl_trd_qty] => 14234 [volume] => 531 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 512 [chn_per] => -0.09 [ttl_trd_qty] => 15236 [volume] => 1002 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 512.9 [chn_per] => 0.09 [ttl_trd_qty] => 15245 [volume] => 9 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 510.65 [close_price] => 511.05 [chn_per] => -0.27 [ttl_trd_qty] => 17022 [volume] => 1777 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 507.5 [close_price] => 510 [chn_per] => -0.48 [ttl_trd_qty] => 19372 [volume] => 2350 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 507.5 [close_price] => 510 [chn_per] => -0.19 [ttl_trd_qty] => 19993 [volume] => 621 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 507.5 [close_price] => 511.85 [chn_per] => -0.19 [ttl_trd_qty] => 19993 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 507.5 [close_price] => 511.85 [chn_per] => -0.27 [ttl_trd_qty] => 20627 [volume] => 634 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 507.5 [close_price] => 512.65 [chn_per] => -0.2 [ttl_trd_qty] => 20851 [volume] => 224 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 507.5 [close_price] => 511 [chn_per] => -0.28 [ttl_trd_qty] => 21332 [volume] => 481 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 507.5 [close_price] => 511 [chn_per] => -0.28 [ttl_trd_qty] => 21332 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 507.5 [close_price] => 509.25 [chn_per] => -0.62 [ttl_trd_qty] => 23925 [volume] => 2593 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 512.45 [high_price] => 518.45 [low_price] => 507.5 [close_price] => 509.25 [chn_per] => -0.62 [ttl_trd_qty] => 23925 [volume] => 0 ) ) [TCPLPACK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2952 [high_price] => 2977 [low_price] => 2915 [close_price] => 2951.6 [chn_per] => -0.51 [ttl_trd_qty] => 57 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2952 [high_price] => 3003.6 [low_price] => 2915 [close_price] => 2999.4 [chn_per] => 1.11 [ttl_trd_qty] => 350 [volume] => 293 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2952 [high_price] => 3005.2 [low_price] => 2915 [close_price] => 3005.2 [chn_per] => 1.11 [ttl_trd_qty] => 476 [volume] => 126 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2952 [high_price] => 3027.4 [low_price] => 2915 [close_price] => 3026.8 [chn_per] => 1.71 [ttl_trd_qty] => 585 [volume] => 109 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 3027.2 [chn_per] => 2.04 [ttl_trd_qty] => 768 [volume] => 183 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 3013.7 [chn_per] => 1.59 [ttl_trd_qty] => 807 [volume] => 39 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 3013.7 [chn_per] => 1.13 [ttl_trd_qty] => 807 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2992.1 [chn_per] => 0.86 [ttl_trd_qty] => 958 [volume] => 151 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2996.5 [chn_per] => 0.86 [ttl_trd_qty] => 976 [volume] => 18 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2996.5 [chn_per] => 1.08 [ttl_trd_qty] => 976 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 3000 [chn_per] => 1.13 [ttl_trd_qty] => 1011 [volume] => 35 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2996.4 [chn_per] => 1 [ttl_trd_qty] => 1049 [volume] => 38 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2999.5 [chn_per] => 1.11 [ttl_trd_qty] => 1052 [volume] => 3 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 3007.9 [chn_per] => 1.39 [ttl_trd_qty] => 1134 [volume] => 82 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2993.1 [chn_per] => 0.89 [ttl_trd_qty] => 1152 [volume] => 18 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2994.1 [chn_per] => 0.89 [ttl_trd_qty] => 1164 [volume] => 12 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2994.1 [chn_per] => 0.32 [ttl_trd_qty] => 1164 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2976.2 [chn_per] => 0.44 [ttl_trd_qty] => 1287 [volume] => 123 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2972.5 [chn_per] => 0.2 [ttl_trd_qty] => 1332 [volume] => 45 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2980.7 [chn_per] => 0.2 [ttl_trd_qty] => 1343 [volume] => 11 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2991.8 [chn_per] => 0.85 [ttl_trd_qty] => 1358 [volume] => 15 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2958.3 [chn_per] => -0.28 [ttl_trd_qty] => 1616 [volume] => 258 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2970 [chn_per] => -0.28 [ttl_trd_qty] => 1644 [volume] => 28 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 3000.3 [chn_per] => 1.14 [ttl_trd_qty] => 1699 [volume] => 55 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2979.6 [chn_per] => -0.21 [ttl_trd_qty] => 1769 [volume] => 70 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2952 [high_price] => 3029.1 [low_price] => 2915 [close_price] => 2959.3 [chn_per] => -0.25 [ttl_trd_qty] => 2008 [volume] => 239 ) ) [TCS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2039.9 [high_price] => 2044.9 [low_price] => 2032 [close_price] => 2040.8 [chn_per] => 0.46 [ttl_trd_qty] => 128000 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2032 [close_price] => 2048 [chn_per] => 0.81 [ttl_trd_qty] => 353720 [volume] => 225720 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2032 [close_price] => 2043 [chn_per] => 0.57 [ttl_trd_qty] => 469801 [volume] => 116081 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2032 [close_price] => 2042.6 [chn_per] => 0.55 [ttl_trd_qty] => 567737 [volume] => 97936 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2032 [close_price] => 2042.6 [chn_per] => 0.55 [ttl_trd_qty] => 567737 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2032 [close_price] => 2036.9 [chn_per] => 0.27 [ttl_trd_qty] => 796001 [volume] => 228264 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2032 [close_price] => 2035.6 [chn_per] => 0.2 [ttl_trd_qty] => 859468 [volume] => 63467 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2032 [close_price] => 2038.4 [chn_per] => 0.34 [ttl_trd_qty] => 917229 [volume] => 57761 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2032 [close_price] => 2038.4 [chn_per] => 0.34 [ttl_trd_qty] => 917229 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2032 [close_price] => 2036.5 [chn_per] => 0.25 [ttl_trd_qty] => 1013218 [volume] => 95989 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2032 [close_price] => 2036.6 [chn_per] => 0.25 [ttl_trd_qty] => 1056620 [volume] => 43402 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2032 [close_price] => 2035.2 [chn_per] => 0.18 [ttl_trd_qty] => 1111884 [volume] => 55264 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2032 [close_price] => 2035.2 [chn_per] => 0.18 [ttl_trd_qty] => 1111884 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2021 [close_price] => 2023.3 [chn_per] => -0.4 [ttl_trd_qty] => 1376573 [volume] => 264689 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2019.1 [close_price] => 2019.5 [chn_per] => -0.59 [ttl_trd_qty] => 1464684 [volume] => 88111 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2019.1 [close_price] => 2019.5 [chn_per] => -0.59 [ttl_trd_qty] => 1464684 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2012.8 [close_price] => 2015.7 [chn_per] => -0.78 [ttl_trd_qty] => 1667898 [volume] => 203214 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2008 [close_price] => 2008.7 [chn_per] => -1.12 [ttl_trd_qty] => 1796935 [volume] => 129037 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2001.1 [close_price] => 2003.2 [chn_per] => -1.39 [ttl_trd_qty] => 2024218 [volume] => 227283 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 2001.1 [close_price] => 2003.2 [chn_per] => -1.39 [ttl_trd_qty] => 2024218 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 1993.2 [close_price] => 1995.9 [chn_per] => -1.75 [ttl_trd_qty] => 2598088 [volume] => 573870 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 1993.2 [close_price] => 1995.9 [chn_per] => -1.75 [ttl_trd_qty] => 2598088 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 1987.7 [close_price] => 1990.1 [chn_per] => -2.04 [ttl_trd_qty] => 2924899 [volume] => 326811 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 1983.7 [close_price] => 1988 [chn_per] => -2.14 [ttl_trd_qty] => 3755775 [volume] => 830876 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 1983.7 [close_price] => 1988 [chn_per] => -2.14 [ttl_trd_qty] => 3755775 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2039.9 [high_price] => 2052 [low_price] => 1976.8 [close_price] => 1981.8 [chn_per] => -2.45 [ttl_trd_qty] => 4656000 [volume] => 900225 ) ) [TDPOWERSYS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1235.7 [close_price] => 1243.2 [chn_per] => 0.4 [ttl_trd_qty] => 14226 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1241.6 [chn_per] => 0.27 [ttl_trd_qty] => 70513 [volume] => 56287 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1241.6 [chn_per] => 0.27 [ttl_trd_qty] => 70513 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1245.8 [chn_per] => 0.61 [ttl_trd_qty] => 143487 [volume] => 72974 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1245.8 [chn_per] => 0.61 [ttl_trd_qty] => 143487 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1249.5 [chn_per] => 0.9 [ttl_trd_qty] => 182345 [volume] => 38858 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1249.5 [chn_per] => 0.9 [ttl_trd_qty] => 182345 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1253.2 [chn_per] => 1.2 [ttl_trd_qty] => 208337 [volume] => 25992 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1253.2 [chn_per] => 1.2 [ttl_trd_qty] => 208337 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1241.8 [chn_per] => 0.28 [ttl_trd_qty] => 263945 [volume] => 55608 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1242 [chn_per] => 0.3 [ttl_trd_qty] => 270713 [volume] => 6768 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1242 [chn_per] => 0.3 [ttl_trd_qty] => 270713 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1235.2 [chn_per] => -0.25 [ttl_trd_qty] => 289486 [volume] => 18773 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1229 [chn_per] => -0.75 [ttl_trd_qty] => 386014 [volume] => 96528 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1229.6 [chn_per] => -0.7 [ttl_trd_qty] => 390920 [volume] => 4906 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1223.4 [close_price] => 1229.6 [chn_per] => -0.7 [ttl_trd_qty] => 390920 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1214.2 [close_price] => 1218.6 [chn_per] => -1.59 [ttl_trd_qty] => 457785 [volume] => 66865 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1210 [close_price] => 1212 [chn_per] => -2.12 [ttl_trd_qty] => 515882 [volume] => 58097 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1210 [close_price] => 1212 [chn_per] => -2.12 [ttl_trd_qty] => 515882 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1204 [close_price] => 1204.7 [chn_per] => -2.71 [ttl_trd_qty] => 653166 [volume] => 137284 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1202.1 [close_price] => 1202.7 [chn_per] => -2.87 [ttl_trd_qty] => 700703 [volume] => 47537 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1200 [close_price] => 1202.3 [chn_per] => -2.91 [ttl_trd_qty] => 758963 [volume] => 58260 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1197 [close_price] => 1200 [chn_per] => -3.09 [ttl_trd_qty] => 832283 [volume] => 73320 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1197 [close_price] => 1199.6 [chn_per] => -3.13 [ttl_trd_qty] => 849121 [volume] => 16838 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1191.2 [close_price] => 1195.2 [chn_per] => -3.48 [ttl_trd_qty] => 953347 [volume] => 104226 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1238.3 [high_price] => 1259.9 [low_price] => 1185 [close_price] => 1193 [chn_per] => -3.66 [ttl_trd_qty] => 1046179 [volume] => 92832 ) ) [TEAMGTY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 239.85 [chn_per] => 0.25 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 239.85 [chn_per] => 0.25 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 239.85 [chn_per] => 0.25 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 239.85 [chn_per] => 0.25 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 239.85 [chn_per] => 0.25 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 239.85 [chn_per] => 0.25 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 239.25 [high_price] => 239.25 [low_price] => 239.25 [close_price] => 239.25 [chn_per] => 0 [ttl_trd_qty] => 100 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 239.25 [high_price] => 239.25 [low_price] => 239.25 [close_price] => 239.25 [chn_per] => 0 [ttl_trd_qty] => 100 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 239.25 [high_price] => 239.25 [low_price] => 239.25 [close_price] => 239.25 [chn_per] => 0 [ttl_trd_qty] => 100 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 239.25 [high_price] => 240 [low_price] => 239.25 [close_price] => 240 [chn_per] => 0.31 [ttl_trd_qty] => 105 [volume] => 5 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 239.25 [high_price] => 240 [low_price] => 239.25 [close_price] => 240 [chn_per] => 0.31 [ttl_trd_qty] => 105 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 239.25 [high_price] => 240 [low_price] => 239.25 [close_price] => 240 [chn_per] => 0.31 [ttl_trd_qty] => 105 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 239.25 [high_price] => 240 [low_price] => 239.25 [close_price] => 240 [chn_per] => 0.31 [ttl_trd_qty] => 105 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 239.25 [high_price] => 240 [low_price] => 239.25 [close_price] => 240 [chn_per] => 0.31 [ttl_trd_qty] => 105 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 239.25 [high_price] => 240 [low_price] => 239.25 [close_price] => 240 [chn_per] => 0.31 [ttl_trd_qty] => 105 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 239.25 [high_price] => 240 [low_price] => 235 [close_price] => 235 [chn_per] => -1.78 [ttl_trd_qty] => 155 [volume] => 50 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 239.25 [high_price] => 240 [low_price] => 235 [close_price] => 235 [chn_per] => -1.78 [ttl_trd_qty] => 155 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 239.25 [high_price] => 240 [low_price] => 235 [close_price] => 235 [chn_per] => -1.78 [ttl_trd_qty] => 176 [volume] => 21 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 239.25 [high_price] => 240 [low_price] => 235 [close_price] => 235 [chn_per] => -1.78 [ttl_trd_qty] => 176 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 239.25 [high_price] => 240 [low_price] => 235 [close_price] => 235 [chn_per] => -1.78 [ttl_trd_qty] => 176 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 239.25 [high_price] => 240 [low_price] => 235 [close_price] => 235 [chn_per] => -1.78 [ttl_trd_qty] => 201 [volume] => 25 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 239.25 [high_price] => 240 [low_price] => 235 [close_price] => 235 [chn_per] => -1.78 [ttl_trd_qty] => 301 [volume] => 100 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 239.25 [high_price] => 240 [low_price] => 235 [close_price] => 235 [chn_per] => -1.78 [ttl_trd_qty] => 301 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 239.25 [high_price] => 240 [low_price] => 235 [close_price] => 235 [chn_per] => -1.78 [ttl_trd_qty] => 301 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 239.25 [high_price] => 240 [low_price] => 234.99 [close_price] => 235 [chn_per] => -1.78 [ttl_trd_qty] => 358 [volume] => 57 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 239.25 [high_price] => 240 [low_price] => 234.99 [close_price] => 235 [chn_per] => -1.78 [ttl_trd_qty] => 358 [volume] => 0 ) ) [TEAMLEASE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1448 [high_price] => 1450 [low_price] => 1447 [close_price] => 1450 [chn_per] => 0.34 [ttl_trd_qty] => 363 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1448 [high_price] => 1450.4 [low_price] => 1445 [close_price] => 1447.5 [chn_per] => 0.17 [ttl_trd_qty] => 2443 [volume] => 2080 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1448 [high_price] => 1450.4 [low_price] => 1445 [close_price] => 1448.2 [chn_per] => 0.21 [ttl_trd_qty] => 2660 [volume] => 217 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1448 [high_price] => 1450.4 [low_price] => 1445 [close_price] => 1448.2 [chn_per] => 0.21 [ttl_trd_qty] => 3480 [volume] => 820 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1448 [high_price] => 1451 [low_price] => 1445 [close_price] => 1448.1 [chn_per] => 0.21 [ttl_trd_qty] => 7038 [volume] => 3558 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1448 [high_price] => 1451 [low_price] => 1445 [close_price] => 1449 [chn_per] => 0.27 [ttl_trd_qty] => 8724 [volume] => 1686 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1448 [high_price] => 1451 [low_price] => 1445 [close_price] => 1448 [chn_per] => 0.2 [ttl_trd_qty] => 10271 [volume] => 1547 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1448 [high_price] => 1451 [low_price] => 1445 [close_price] => 1450.4 [chn_per] => 0.37 [ttl_trd_qty] => 11458 [volume] => 1187 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1448 [high_price] => 1451 [low_price] => 1445 [close_price] => 1450.4 [chn_per] => 0.37 [ttl_trd_qty] => 11458 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1450.9 [chn_per] => 0.4 [ttl_trd_qty] => 15810 [volume] => 4352 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1449.8 [chn_per] => 0.33 [ttl_trd_qty] => 17323 [volume] => 1513 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1449.8 [chn_per] => 0.33 [ttl_trd_qty] => 17323 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1450.2 [chn_per] => 0.35 [ttl_trd_qty] => 21468 [volume] => 4145 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1451 [chn_per] => 0.41 [ttl_trd_qty] => 22447 [volume] => 979 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1448 [chn_per] => 0.2 [ttl_trd_qty] => 23370 [volume] => 923 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1449.9 [chn_per] => 0.33 [ttl_trd_qty] => 24236 [volume] => 866 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1449.9 [chn_per] => 0.33 [ttl_trd_qty] => 24236 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1449.5 [chn_per] => 0.3 [ttl_trd_qty] => 25751 [volume] => 1515 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1449.1 [chn_per] => 0.28 [ttl_trd_qty] => 25940 [volume] => 189 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1449.1 [chn_per] => 0.28 [ttl_trd_qty] => 25940 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1449.5 [chn_per] => 0.3 [ttl_trd_qty] => 27114 [volume] => 1174 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1449.5 [chn_per] => 0.3 [ttl_trd_qty] => 28560 [volume] => 1446 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1450 [chn_per] => 0.34 [ttl_trd_qty] => 32995 [volume] => 4435 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1450 [chn_per] => 0.34 [ttl_trd_qty] => 34602 [volume] => 1607 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1450 [chn_per] => 0.34 [ttl_trd_qty] => 37962 [volume] => 3360 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1448 [high_price] => 1452.9 [low_price] => 1445 [close_price] => 1450 [chn_per] => 0.34 [ttl_trd_qty] => 37962 [volume] => 0 ) ) [TECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 29 [close_price] => 29 [chn_per] => -0.03 [ttl_trd_qty] => 9 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 29 [close_price] => 29 [chn_per] => -0.03 [ttl_trd_qty] => 9 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.72 [close_price] => 28.72 [chn_per] => -1 [ttl_trd_qty] => 15097 [volume] => 15088 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.7 [close_price] => 28.75 [chn_per] => -0.9 [ttl_trd_qty] => 21773 [volume] => 6676 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.7 [close_price] => 28.75 [chn_per] => -0.9 [ttl_trd_qty] => 21773 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.65 [close_price] => 28.67 [chn_per] => -1.17 [ttl_trd_qty] => 30038 [volume] => 8265 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.68 [chn_per] => -1.14 [ttl_trd_qty] => 31899 [volume] => 1861 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.69 [chn_per] => -1.1 [ttl_trd_qty] => 34949 [volume] => 3050 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.65 [chn_per] => -1.24 [ttl_trd_qty] => 35481 [volume] => 532 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.63 [chn_per] => -1.31 [ttl_trd_qty] => 44174 [volume] => 8693 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.61 [close_price] => 28.63 [chn_per] => -1.31 [ttl_trd_qty] => 44174 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.56 [close_price] => 28.6 [chn_per] => -1.41 [ttl_trd_qty] => 47781 [volume] => 3607 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.56 [close_price] => 28.6 [chn_per] => -1.41 [ttl_trd_qty] => 47781 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.48 [close_price] => 28.53 [chn_per] => -1.65 [ttl_trd_qty] => 60776 [volume] => 12995 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.48 [close_price] => 28.54 [chn_per] => -1.62 [ttl_trd_qty] => 61610 [volume] => 834 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.48 [close_price] => 28.5 [chn_per] => -1.76 [ttl_trd_qty] => 63002 [volume] => 1392 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.37 [close_price] => 28.48 [chn_per] => -1.83 [ttl_trd_qty] => 72134 [volume] => 9132 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.37 [close_price] => 28.38 [chn_per] => -2.17 [ttl_trd_qty] => 76161 [volume] => 4027 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.35 [close_price] => 28.35 [chn_per] => -2.28 [ttl_trd_qty] => 78257 [volume] => 2096 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.35 [close_price] => 28.35 [chn_per] => -2.28 [ttl_trd_qty] => 78854 [volume] => 597 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.35 [close_price] => 28.35 [chn_per] => -2.28 [ttl_trd_qty] => 78854 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.28 [close_price] => 28.28 [chn_per] => -2.52 [ttl_trd_qty] => 88234 [volume] => 9380 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.28 [close_price] => 28.28 [chn_per] => -2.52 [ttl_trd_qty] => 88234 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.19 [close_price] => 28.29 [chn_per] => -2.48 [ttl_trd_qty] => 120877 [volume] => 32643 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.19 [close_price] => 28.23 [chn_per] => -2.69 [ttl_trd_qty] => 138104 [volume] => 17227 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 29.19 [high_price] => 29.19 [low_price] => 28.19 [close_price] => 28.23 [chn_per] => -2.69 [ttl_trd_qty] => 138104 [volume] => 0 ) ) [TECHM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1396 [close_price] => 1396.9 [chn_per] => -0.56 [ttl_trd_qty] => 33807 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1391.2 [close_price] => 1392.6 [chn_per] => -0.86 [ttl_trd_qty] => 216196 [volume] => 182389 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1391.2 [close_price] => 1392.6 [chn_per] => -0.86 [ttl_trd_qty] => 216196 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1377.5 [close_price] => 1379 [chn_per] => -1.83 [ttl_trd_qty] => 429558 [volume] => 213362 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1372.1 [close_price] => 1376.9 [chn_per] => -1.98 [ttl_trd_qty] => 542330 [volume] => 112772 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1372.1 [close_price] => 1375.5 [chn_per] => -2.08 [ttl_trd_qty] => 551347 [volume] => 9017 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1371 [close_price] => 1374.6 [chn_per] => -2.14 [ttl_trd_qty] => 679611 [volume] => 128264 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1371 [close_price] => 1374.5 [chn_per] => -2.15 [ttl_trd_qty] => 735782 [volume] => 56171 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1369.1 [close_price] => 1370 [chn_per] => -2.47 [ttl_trd_qty] => 802507 [volume] => 66725 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1366.2 [close_price] => 1368.4 [chn_per] => -2.58 [ttl_trd_qty] => 841380 [volume] => 38873 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1360.6 [close_price] => 1361.4 [chn_per] => -3.08 [ttl_trd_qty] => 962888 [volume] => 121508 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1360 [close_price] => 1363.3 [chn_per] => -2.95 [ttl_trd_qty] => 1024040 [volume] => 61152 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1360 [close_price] => 1360.8 [chn_per] => -3.13 [ttl_trd_qty] => 1111538 [volume] => 87498 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1359 [chn_per] => -3.25 [ttl_trd_qty] => 1220189 [volume] => 108651 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1359 [chn_per] => -3.25 [ttl_trd_qty] => 1220189 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1364.6 [chn_per] => -2.85 [ttl_trd_qty] => 2304587 [volume] => 1084398 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1364 [chn_per] => -2.9 [ttl_trd_qty] => 2385151 [volume] => 80564 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1360.7 [chn_per] => -3.13 [ttl_trd_qty] => 2448453 [volume] => 63302 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1358.5 [chn_per] => -3.29 [ttl_trd_qty] => 2490521 [volume] => 42068 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1359.6 [chn_per] => -3.21 [ttl_trd_qty] => 2530885 [volume] => 40364 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1360.7 [chn_per] => -3.13 [ttl_trd_qty] => 2643018 [volume] => 112133 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1359.7 [chn_per] => -3.2 [ttl_trd_qty] => 2659837 [volume] => 16819 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1361.3 [chn_per] => -3.09 [ttl_trd_qty] => 2918138 [volume] => 258301 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1360 [chn_per] => -3.18 [ttl_trd_qty] => 3096963 [volume] => 178825 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1363.2 [chn_per] => -2.95 [ttl_trd_qty] => 3165861 [volume] => 68898 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1404.7 [high_price] => 1404.7 [low_price] => 1355.6 [close_price] => 1363.4 [chn_per] => -2.94 [ttl_trd_qty] => 3402646 [volume] => 236785 ) ) [TECHNOE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1065.2 [high_price] => 1084.5 [low_price] => 1064.5 [close_price] => 1083 [chn_per] => 2.75 [ttl_trd_qty] => 5409 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1065.2 [high_price] => 1086.5 [low_price] => 1064.5 [close_price] => 1083 [chn_per] => 2.75 [ttl_trd_qty] => 5409 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1065.2 [high_price] => 1086.5 [low_price] => 1064.5 [close_price] => 1072.3 [chn_per] => 1.74 [ttl_trd_qty] => 31951 [volume] => 26542 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1065.2 [high_price] => 1086.5 [low_price] => 1064.5 [close_price] => 1073.6 [chn_per] => 1.86 [ttl_trd_qty] => 32357 [volume] => 406 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1065.2 [high_price] => 1086.5 [low_price] => 1064.5 [close_price] => 1073.5 [chn_per] => 1.85 [ttl_trd_qty] => 43975 [volume] => 11618 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1065.2 [high_price] => 1086.5 [low_price] => 1064.5 [close_price] => 1070.7 [chn_per] => 1.58 [ttl_trd_qty] => 45799 [volume] => 1824 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1065.2 [high_price] => 1086.5 [low_price] => 1064.5 [close_price] => 1070.7 [chn_per] => 1.58 [ttl_trd_qty] => 45799 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1065.2 [high_price] => 1086.5 [low_price] => 1064.5 [close_price] => 1074 [chn_per] => 1.9 [ttl_trd_qty] => 51820 [volume] => 6021 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1065.2 [high_price] => 1086.5 [low_price] => 1064.5 [close_price] => 1072.2 [chn_per] => 1.73 [ttl_trd_qty] => 52095 [volume] => 275 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1065.2 [high_price] => 1086.5 [low_price] => 1064.5 [close_price] => 1076.6 [chn_per] => 2.14 [ttl_trd_qty] => 58887 [volume] => 6792 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1065.2 [high_price] => 1086.5 [low_price] => 1064.5 [close_price] => 1075.1 [chn_per] => 2 [ttl_trd_qty] => 65699 [volume] => 6812 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1065.2 [high_price] => 1086.5 [low_price] => 1064.5 [close_price] => 1076 [chn_per] => 2.09 [ttl_trd_qty] => 67563 [volume] => 1864 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1065.2 [high_price] => 1086.5 [low_price] => 1064.5 [close_price] => 1077.2 [chn_per] => 2.2 [ttl_trd_qty] => 69380 [volume] => 1817 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1065.2 [high_price] => 1086.7 [low_price] => 1064.5 [close_price] => 1086 [chn_per] => 3.04 [ttl_trd_qty] => 89325 [volume] => 19945 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1065.2 [high_price] => 1092.2 [low_price] => 1064.5 [close_price] => 1090 [chn_per] => 3.42 [ttl_trd_qty] => 155311 [volume] => 65986 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1065.2 [high_price] => 1097.6 [low_price] => 1064.5 [close_price] => 1090 [chn_per] => 3.42 [ttl_trd_qty] => 155311 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1065.2 [high_price] => 1097.6 [low_price] => 1064.5 [close_price] => 1094.2 [chn_per] => 3.81 [ttl_trd_qty] => 232454 [volume] => 77143 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1065.2 [high_price] => 1097.6 [low_price] => 1064.5 [close_price] => 1094.2 [chn_per] => 3.81 [ttl_trd_qty] => 232454 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1065.2 [high_price] => 1097.6 [low_price] => 1064.5 [close_price] => 1091.9 [chn_per] => 3.67 [ttl_trd_qty] => 239470 [volume] => 7016 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1065.2 [high_price] => 1097.6 [low_price] => 1064.5 [close_price] => 1092.8 [chn_per] => 3.68 [ttl_trd_qty] => 247297 [volume] => 7827 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1065.2 [high_price] => 1097.6 [low_price] => 1064.5 [close_price] => 1092.3 [chn_per] => 3.63 [ttl_trd_qty] => 254355 [volume] => 7058 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1065.2 [high_price] => 1097.6 [low_price] => 1064.5 [close_price] => 1090.1 [chn_per] => 3.43 [ttl_trd_qty] => 256253 [volume] => 1898 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1065.2 [high_price] => 1097.6 [low_price] => 1064.5 [close_price] => 1090.1 [chn_per] => 3.43 [ttl_trd_qty] => 256253 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1065.2 [high_price] => 1097.6 [low_price] => 1064.5 [close_price] => 1080 [chn_per] => 2.47 [ttl_trd_qty] => 271695 [volume] => 15442 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1065.2 [high_price] => 1097.6 [low_price] => 1064.5 [close_price] => 1080 [chn_per] => 2.47 [ttl_trd_qty] => 279794 [volume] => 8099 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1065.2 [high_price] => 1097.6 [low_price] => 1064.5 [close_price] => 1085 [chn_per] => 2.94 [ttl_trd_qty] => 301683 [volume] => 21889 ) ) [TEGA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1680.1 [high_price] => 1705.4 [low_price] => 1680.1 [close_price] => 1705.4 [chn_per] => 0.51 [ttl_trd_qty] => 92 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1680.1 [high_price] => 1705.4 [low_price] => 1680.1 [close_price] => 1705.4 [chn_per] => 0.51 [ttl_trd_qty] => 92 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1680.1 [close_price] => 1691.1 [chn_per] => -0.34 [ttl_trd_qty] => 2708 [volume] => 2616 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1680.1 [close_price] => 1691.7 [chn_per] => -0.3 [ttl_trd_qty] => 4016 [volume] => 1308 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1680.1 [close_price] => 1687.5 [chn_per] => -0.55 [ttl_trd_qty] => 5609 [volume] => 1593 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1680.1 [close_price] => 1687.5 [chn_per] => -0.55 [ttl_trd_qty] => 5609 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1671 [close_price] => 1685.1 [chn_per] => -0.69 [ttl_trd_qty] => 6036 [volume] => 427 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1668.1 [close_price] => 1677.9 [chn_per] => -1.11 [ttl_trd_qty] => 13817 [volume] => 7781 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1668.1 [close_price] => 1678.8 [chn_per] => -1.06 [ttl_trd_qty] => 13972 [volume] => 155 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1668.1 [close_price] => 1673 [chn_per] => -1.4 [ttl_trd_qty] => 14716 [volume] => 744 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1668.1 [close_price] => 1672 [chn_per] => -1.46 [ttl_trd_qty] => 15474 [volume] => 758 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1668.1 [close_price] => 1670.2 [chn_per] => -1.57 [ttl_trd_qty] => 15859 [volume] => 385 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1668.1 [close_price] => 1670.9 [chn_per] => -1.53 [ttl_trd_qty] => 17183 [volume] => 1324 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1662.5 [close_price] => 1665.6 [chn_per] => -1.84 [ttl_trd_qty] => 19452 [volume] => 2269 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1662.5 [close_price] => 1665.6 [chn_per] => -1.84 [ttl_trd_qty] => 19452 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1662.1 [close_price] => 1663 [chn_per] => -1.99 [ttl_trd_qty] => 20038 [volume] => 586 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1662 [close_price] => 1663 [chn_per] => -1.99 [ttl_trd_qty] => 20038 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1662 [close_price] => 1668.3 [chn_per] => -1.68 [ttl_trd_qty] => 21360 [volume] => 1322 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1662 [close_price] => 1668.3 [chn_per] => -1.68 [ttl_trd_qty] => 21360 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1662 [close_price] => 1662.1 [chn_per] => -2.05 [ttl_trd_qty] => 22209 [volume] => 849 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1662 [close_price] => 1664.4 [chn_per] => -1.91 [ttl_trd_qty] => 22506 [volume] => 297 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1662 [close_price] => 1664.4 [chn_per] => -1.91 [ttl_trd_qty] => 22506 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1662 [close_price] => 1662.5 [chn_per] => -2.02 [ttl_trd_qty] => 24101 [volume] => 1595 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1660 [close_price] => 1662.5 [chn_per] => -2.02 [ttl_trd_qty] => 24101 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1653.1 [close_price] => 1660.6 [chn_per] => -2.13 [ttl_trd_qty] => 30143 [volume] => 6042 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1680.1 [high_price] => 1711.5 [low_price] => 1653.1 [close_price] => 1672 [chn_per] => -1.46 [ttl_trd_qty] => 32804 [volume] => 2661 ) ) [TEJASNET] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 615 [high_price] => 617.3 [low_price] => 614 [close_price] => 615.25 [chn_per] => 0.45 [ttl_trd_qty] => 68582 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 615 [high_price] => 624.5 [low_price] => 614 [close_price] => 621.55 [chn_per] => 1.48 [ttl_trd_qty] => 673206 [volume] => 604624 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 615 [high_price] => 624.5 [low_price] => 614 [close_price] => 621.55 [chn_per] => 1.48 [ttl_trd_qty] => 673206 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 615 [high_price] => 624.5 [low_price] => 614 [close_price] => 621.5 [chn_per] => 1.47 [ttl_trd_qty] => 905857 [volume] => 232651 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 615 [high_price] => 624.5 [low_price] => 614 [close_price] => 618 [chn_per] => 0.9 [ttl_trd_qty] => 1070501 [volume] => 164644 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 615 [high_price] => 624.5 [low_price] => 614 [close_price] => 616.95 [chn_per] => 0.73 [ttl_trd_qty] => 1182138 [volume] => 111637 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 615 [high_price] => 624.5 [low_price] => 614 [close_price] => 614.95 [chn_per] => 0.4 [ttl_trd_qty] => 1281745 [volume] => 99607 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 615 [high_price] => 624.5 [low_price] => 614 [close_price] => 616.5 [chn_per] => 0.65 [ttl_trd_qty] => 1318225 [volume] => 36480 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 615 [high_price] => 624.5 [low_price] => 614 [close_price] => 616.5 [chn_per] => 0.65 [ttl_trd_qty] => 1318225 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 615 [high_price] => 624.5 [low_price] => 613.25 [close_price] => 613.75 [chn_per] => 0.2 [ttl_trd_qty] => 1412327 [volume] => 94102 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 615 [high_price] => 624.5 [low_price] => 612 [close_price] => 615 [chn_per] => 0.41 [ttl_trd_qty] => 1485960 [volume] => 73633 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 615 [high_price] => 624.5 [low_price] => 612 [close_price] => 613.8 [chn_per] => 0.21 [ttl_trd_qty] => 1508425 [volume] => 22465 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 615 [high_price] => 624.5 [low_price] => 612 [close_price] => 612.4 [chn_per] => -0.02 [ttl_trd_qty] => 1548841 [volume] => 40416 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 615 [high_price] => 624.5 [low_price] => 610.6 [close_price] => 612.3 [chn_per] => -0.03 [ttl_trd_qty] => 1622028 [volume] => 73187 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 615 [high_price] => 624.5 [low_price] => 610.6 [close_price] => 615.2 [chn_per] => 0.44 [ttl_trd_qty] => 1699140 [volume] => 77112 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 615 [high_price] => 624.5 [low_price] => 610.6 [close_price] => 615.2 [chn_per] => 0.44 [ttl_trd_qty] => 1699140 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 615 [high_price] => 624.5 [low_price] => 610.6 [close_price] => 612.3 [chn_per] => -0.03 [ttl_trd_qty] => 1739820 [volume] => 40680 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 615 [high_price] => 624.5 [low_price] => 610.6 [close_price] => 612.75 [chn_per] => 0.04 [ttl_trd_qty] => 1750282 [volume] => 10462 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 615 [high_price] => 624.5 [low_price] => 610.6 [close_price] => 612.8 [chn_per] => 0.05 [ttl_trd_qty] => 1766120 [volume] => 15838 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 615 [high_price] => 624.5 [low_price] => 610.6 [close_price] => 612.8 [chn_per] => 0.05 [ttl_trd_qty] => 1766120 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 615 [high_price] => 624.5 [low_price] => 610.6 [close_price] => 612 [chn_per] => -0.08 [ttl_trd_qty] => 1824639 [volume] => 58519 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 615 [high_price] => 624.5 [low_price] => 608.4 [close_price] => 609.8 [chn_per] => -0.44 [ttl_trd_qty] => 1896175 [volume] => 71536 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 615 [high_price] => 624.5 [low_price] => 608.4 [close_price] => 609.8 [chn_per] => -0.44 [ttl_trd_qty] => 1896175 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 615 [high_price] => 624.5 [low_price] => 608.4 [close_price] => 608.9 [chn_per] => -0.59 [ttl_trd_qty] => 1983297 [volume] => 87122 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 615 [high_price] => 624.5 [low_price] => 606.2 [close_price] => 607 [chn_per] => -0.9 [ttl_trd_qty] => 2114437 [volume] => 131140 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 615 [high_price] => 624.5 [low_price] => 605.05 [close_price] => 607.1 [chn_per] => -0.88 [ttl_trd_qty] => 2407668 [volume] => 293231 ) ) [TEMBO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 575.1 [high_price] => 575.1 [low_price] => 572.05 [close_price] => 574.75 [chn_per] => 0.68 [ttl_trd_qty] => 352 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 575.1 [high_price] => 575.1 [low_price] => 572.05 [close_price] => 574.75 [chn_per] => 0.68 [ttl_trd_qty] => 352 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 575.1 [high_price] => 580.9 [low_price] => 572.05 [close_price] => 580 [chn_per] => 1.6 [ttl_trd_qty] => 21044 [volume] => 20692 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 575.1 [high_price] => 587 [low_price] => 572.05 [close_price] => 587 [chn_per] => 2.83 [ttl_trd_qty] => 50244 [volume] => 29200 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 594.35 [chn_per] => 4.12 [ttl_trd_qty] => 120268 [volume] => 70024 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 592.8 [chn_per] => 3.85 [ttl_trd_qty] => 152062 [volume] => 31794 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 591.95 [chn_per] => 3.7 [ttl_trd_qty] => 156832 [volume] => 4770 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 591.95 [chn_per] => 3.7 [ttl_trd_qty] => 156832 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 592.05 [chn_per] => 3.71 [ttl_trd_qty] => 159660 [volume] => 2828 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 592.25 [chn_per] => 3.75 [ttl_trd_qty] => 181740 [volume] => 22080 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 588.5 [chn_per] => 3.09 [ttl_trd_qty] => 219695 [volume] => 37955 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 588.5 [chn_per] => 3.09 [ttl_trd_qty] => 219695 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 587.95 [chn_per] => 3 [ttl_trd_qty] => 240830 [volume] => 21135 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 586.25 [chn_per] => 2.7 [ttl_trd_qty] => 243804 [volume] => 2974 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 587.9 [chn_per] => 2.99 [ttl_trd_qty] => 263666 [volume] => 19862 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 587.4 [chn_per] => 2.9 [ttl_trd_qty] => 276989 [volume] => 13323 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 587 [chn_per] => 2.83 [ttl_trd_qty] => 277409 [volume] => 420 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 587 [chn_per] => 2.83 [ttl_trd_qty] => 278804 [volume] => 1395 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 588 [chn_per] => 3 [ttl_trd_qty] => 284604 [volume] => 5800 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 588 [chn_per] => 3 [ttl_trd_qty] => 288517 [volume] => 3913 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 587.7 [chn_per] => 2.95 [ttl_trd_qty] => 298546 [volume] => 10029 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 587.7 [chn_per] => 2.95 [ttl_trd_qty] => 298546 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 590.05 [chn_per] => 3.36 [ttl_trd_qty] => 307752 [volume] => 9206 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 589.25 [chn_per] => 3.22 [ttl_trd_qty] => 327407 [volume] => 19655 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 589.25 [chn_per] => 3.22 [ttl_trd_qty] => 327407 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 575.1 [high_price] => 598.85 [low_price] => 572.05 [close_price] => 587.3 [chn_per] => 2.88 [ttl_trd_qty] => 346497 [volume] => 19090 ) ) [TENNIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 596.35 [high_price] => 599.25 [low_price] => 595 [close_price] => 598 [chn_per] => 0.95 [ttl_trd_qty] => 9584 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 596.35 [high_price] => 599.25 [low_price] => 595 [close_price] => 598 [chn_per] => 0.95 [ttl_trd_qty] => 9584 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 596.35 [high_price] => 599.25 [low_price] => 593.3 [close_price] => 597.3 [chn_per] => 0.83 [ttl_trd_qty] => 61060 [volume] => 51476 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 596.35 [high_price] => 599.25 [low_price] => 593.3 [close_price] => 597.6 [chn_per] => 0.88 [ttl_trd_qty] => 63665 [volume] => 2605 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 596.35 [high_price] => 616.05 [low_price] => 593.3 [close_price] => 615 [chn_per] => 3.81 [ttl_trd_qty] => 330173 [volume] => 266508 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 596.35 [high_price] => 616.05 [low_price] => 593.3 [close_price] => 612 [chn_per] => 3.31 [ttl_trd_qty] => 412241 [volume] => 82068 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 596.35 [high_price] => 616.05 [low_price] => 593.3 [close_price] => 612 [chn_per] => 3.31 [ttl_trd_qty] => 412241 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 617.85 [chn_per] => 4.3 [ttl_trd_qty] => 654609 [volume] => 242368 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 615 [chn_per] => 3.81 [ttl_trd_qty] => 686309 [volume] => 31700 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 614.25 [chn_per] => 3.69 [ttl_trd_qty] => 788776 [volume] => 102467 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 604.15 [chn_per] => 1.98 [ttl_trd_qty] => 1035299 [volume] => 246523 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 604.25 [chn_per] => 2 [ttl_trd_qty] => 1085974 [volume] => 50675 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 604.2 [chn_per] => 1.99 [ttl_trd_qty] => 1114794 [volume] => 28820 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 604.7 [chn_per] => 2.08 [ttl_trd_qty] => 1133296 [volume] => 18502 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 604.95 [chn_per] => 2.12 [ttl_trd_qty] => 1149400 [volume] => 16104 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 604.95 [chn_per] => 2.12 [ttl_trd_qty] => 1149400 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 603.8 [chn_per] => 1.92 [ttl_trd_qty] => 1197550 [volume] => 48150 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 603.8 [chn_per] => 1.92 [ttl_trd_qty] => 1197550 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 604.55 [chn_per] => 2.05 [ttl_trd_qty] => 1216271 [volume] => 18721 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 607 [chn_per] => 2.46 [ttl_trd_qty] => 1288528 [volume] => 72257 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 604.95 [chn_per] => 2.12 [ttl_trd_qty] => 1312543 [volume] => 24015 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 604.7 [chn_per] => 2.08 [ttl_trd_qty] => 1331645 [volume] => 19102 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 604.7 [chn_per] => 2.08 [ttl_trd_qty] => 1331645 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 605.25 [chn_per] => 2.17 [ttl_trd_qty] => 1386715 [volume] => 55070 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 602.05 [chn_per] => 1.63 [ttl_trd_qty] => 1434747 [volume] => 48032 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 596.35 [high_price] => 622.95 [low_price] => 593.3 [close_price] => 604.9 [chn_per] => 2.11 [ttl_trd_qty] => 1504907 [volume] => 70160 ) ) [TERASOFT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 412.8 [high_price] => 412.8 [low_price] => 410.6 [close_price] => 410.65 [chn_per] => -0.71 [ttl_trd_qty] => 61 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 412.8 [high_price] => 412.8 [low_price] => 407.8 [close_price] => 411 [chn_per] => -0.63 [ttl_trd_qty] => 1857 [volume] => 1796 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 412.8 [high_price] => 412.8 [low_price] => 407.8 [close_price] => 411 [chn_per] => -0.63 [ttl_trd_qty] => 1857 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 412.8 [high_price] => 415 [low_price] => 407.8 [close_price] => 413.15 [chn_per] => -0.11 [ttl_trd_qty] => 2884 [volume] => 1027 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 407.1 [close_price] => 410 [chn_per] => -0.87 [ttl_trd_qty] => 4132 [volume] => 1248 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 407.1 [close_price] => 410.35 [chn_per] => -0.79 [ttl_trd_qty] => 4555 [volume] => 423 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 407.1 [close_price] => 408.45 [chn_per] => -1.25 [ttl_trd_qty] => 4897 [volume] => 342 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 407.1 [close_price] => 409.45 [chn_per] => -1 [ttl_trd_qty] => 5021 [volume] => 124 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 407.1 [close_price] => 409.45 [chn_per] => -1 [ttl_trd_qty] => 5021 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 403.4 [close_price] => 404.05 [chn_per] => -2.31 [ttl_trd_qty] => 7188 [volume] => 2167 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 402.45 [close_price] => 404 [chn_per] => -2.32 [ttl_trd_qty] => 7657 [volume] => 469 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 402.45 [close_price] => 403.05 [chn_per] => -2.55 [ttl_trd_qty] => 7687 [volume] => 30 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 400 [close_price] => 400 [chn_per] => -3.29 [ttl_trd_qty] => 8859 [volume] => 1172 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 398 [close_price] => 401.9 [chn_per] => -2.83 [ttl_trd_qty] => 10044 [volume] => 1185 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 398 [close_price] => 403.75 [chn_per] => -2.38 [ttl_trd_qty] => 10414 [volume] => 370 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 398 [close_price] => 403.75 [chn_per] => -2.38 [ttl_trd_qty] => 10414 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 398 [close_price] => 402.1 [chn_per] => -2.78 [ttl_trd_qty] => 10525 [volume] => 111 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 398 [close_price] => 403.75 [chn_per] => -2.38 [ttl_trd_qty] => 10587 [volume] => 62 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 398 [close_price] => 403.15 [chn_per] => -2.53 [ttl_trd_qty] => 10618 [volume] => 31 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 398 [close_price] => 403.15 [chn_per] => -2.53 [ttl_trd_qty] => 10618 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 398 [close_price] => 404.5 [chn_per] => -2.2 [ttl_trd_qty] => 12959 [volume] => 2341 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 398 [close_price] => 400 [chn_per] => -3.29 [ttl_trd_qty] => 14514 [volume] => 1555 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 398 [close_price] => 400 [chn_per] => -3.29 [ttl_trd_qty] => 14514 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 397.05 [close_price] => 399.95 [chn_per] => -3.3 [ttl_trd_qty] => 17879 [volume] => 3365 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 397.05 [close_price] => 399.2 [chn_per] => -3.48 [ttl_trd_qty] => 18096 [volume] => 217 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 412.8 [high_price] => 416.2 [low_price] => 397.05 [close_price] => 401.5 [chn_per] => -2.93 [ttl_trd_qty] => 21611 [volume] => 3515 ) ) [TEXINFRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 108.95 [high_price] => 109.27 [low_price] => 108.9 [close_price] => 109.27 [chn_per] => 0.41 [ttl_trd_qty] => 3008 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 108.95 [high_price] => 111 [low_price] => 108.56 [close_price] => 110.17 [chn_per] => 1.24 [ttl_trd_qty] => 10478 [volume] => 7470 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 108.95 [high_price] => 111 [low_price] => 108.56 [close_price] => 110.17 [chn_per] => 1.24 [ttl_trd_qty] => 10478 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 108.95 [high_price] => 111 [low_price] => 108.56 [close_price] => 110.23 [chn_per] => 1.3 [ttl_trd_qty] => 18654 [volume] => 8176 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 108.95 [high_price] => 111 [low_price] => 108.56 [close_price] => 110.44 [chn_per] => 1.49 [ttl_trd_qty] => 26457 [volume] => 7803 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 108.95 [high_price] => 111 [low_price] => 108.56 [close_price] => 110.21 [chn_per] => 1.28 [ttl_trd_qty] => 43968 [volume] => 17511 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 108.95 [high_price] => 111.49 [low_price] => 108.56 [close_price] => 110.82 [chn_per] => 1.84 [ttl_trd_qty] => 80541 [volume] => 36573 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 108.95 [high_price] => 112.5 [low_price] => 108.56 [close_price] => 112.2 [chn_per] => 3.11 [ttl_trd_qty] => 101660 [volume] => 21119 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 108.95 [high_price] => 112.5 [low_price] => 108.56 [close_price] => 112.2 [chn_per] => 3.11 [ttl_trd_qty] => 101660 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 113.4 [chn_per] => 4.21 [ttl_trd_qty] => 185499 [volume] => 83839 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 113.28 [chn_per] => 4.1 [ttl_trd_qty] => 189575 [volume] => 4076 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 113.39 [chn_per] => 4.2 [ttl_trd_qty] => 213471 [volume] => 23896 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 113.02 [chn_per] => 3.86 [ttl_trd_qty] => 249478 [volume] => 36007 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 112.95 [chn_per] => 3.8 [ttl_trd_qty] => 269574 [volume] => 20096 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 112.06 [chn_per] => 2.98 [ttl_trd_qty] => 293967 [volume] => 24393 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 112.06 [chn_per] => 2.98 [ttl_trd_qty] => 293967 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 111.04 [chn_per] => 2.04 [ttl_trd_qty] => 314164 [volume] => 20197 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 111.34 [chn_per] => 2.32 [ttl_trd_qty] => 315524 [volume] => 1360 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 110.9 [chn_per] => 1.91 [ttl_trd_qty] => 317021 [volume] => 1497 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 110.9 [chn_per] => 1.91 [ttl_trd_qty] => 317021 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 110.58 [chn_per] => 1.62 [ttl_trd_qty] => 335726 [volume] => 18705 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 110.84 [chn_per] => 1.86 [ttl_trd_qty] => 338657 [volume] => 2931 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 110.84 [chn_per] => 1.86 [ttl_trd_qty] => 338657 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 110.65 [chn_per] => 1.68 [ttl_trd_qty] => 343187 [volume] => 4530 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 110.4 [chn_per] => 1.45 [ttl_trd_qty] => 346492 [volume] => 3305 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 108.95 [high_price] => 114.9 [low_price] => 108.56 [close_price] => 110.05 [chn_per] => 1.13 [ttl_trd_qty] => 370634 [volume] => 24142 ) ) [TEXRAIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 107.65 [high_price] => 108.17 [low_price] => 107.55 [close_price] => 107.86 [chn_per] => 0.19 [ttl_trd_qty] => 20017 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 107.65 [high_price] => 108.17 [low_price] => 107.55 [close_price] => 107.86 [chn_per] => 0.19 [ttl_trd_qty] => 20017 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 107.65 [high_price] => 109.83 [low_price] => 107.3 [close_price] => 109.42 [chn_per] => 1.63 [ttl_trd_qty] => 406310 [volume] => 386293 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 107.65 [high_price] => 109.94 [low_price] => 107.3 [close_price] => 109.75 [chn_per] => 1.94 [ttl_trd_qty] => 445002 [volume] => 38692 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 107.65 [high_price] => 111.24 [low_price] => 107.3 [close_price] => 110.36 [chn_per] => 2.51 [ttl_trd_qty] => 807335 [volume] => 362333 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 107.65 [high_price] => 111.24 [low_price] => 107.3 [close_price] => 110.49 [chn_per] => 2.63 [ttl_trd_qty] => 885490 [volume] => 78155 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 107.65 [high_price] => 111.24 [low_price] => 107.3 [close_price] => 110.49 [chn_per] => 2.63 [ttl_trd_qty] => 885490 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 107.65 [high_price] => 111.24 [low_price] => 107.3 [close_price] => 110.76 [chn_per] => 2.88 [ttl_trd_qty] => 1007314 [volume] => 121824 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 107.65 [high_price] => 111.24 [low_price] => 107.3 [close_price] => 110.79 [chn_per] => 2.91 [ttl_trd_qty] => 1018034 [volume] => 10720 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 107.65 [high_price] => 114.18 [low_price] => 107.3 [close_price] => 113.14 [chn_per] => 5.09 [ttl_trd_qty] => 2284701 [volume] => 1266667 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 114.61 [chn_per] => 6.46 [ttl_trd_qty] => 3746455 [volume] => 1461754 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 114.16 [chn_per] => 6.04 [ttl_trd_qty] => 4049234 [volume] => 302779 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 114.11 [chn_per] => 5.99 [ttl_trd_qty] => 4362050 [volume] => 312816 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 113.72 [chn_per] => 5.63 [ttl_trd_qty] => 4666744 [volume] => 304694 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 113.68 [chn_per] => 5.59 [ttl_trd_qty] => 4762517 [volume] => 95773 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 113.68 [chn_per] => 5.59 [ttl_trd_qty] => 4762517 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 113.51 [chn_per] => 5.43 [ttl_trd_qty] => 4924397 [volume] => 161880 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 113.51 [chn_per] => 5.43 [ttl_trd_qty] => 4924397 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 113.2 [chn_per] => 5.15 [ttl_trd_qty] => 5030191 [volume] => 105794 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 113 [chn_per] => 4.96 [ttl_trd_qty] => 5123631 [volume] => 93440 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 113.5 [chn_per] => 5.42 [ttl_trd_qty] => 5392593 [volume] => 268962 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 113.41 [chn_per] => 5.34 [ttl_trd_qty] => 5463810 [volume] => 71217 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 113.41 [chn_per] => 5.34 [ttl_trd_qty] => 5463810 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 111.77 [chn_per] => 3.82 [ttl_trd_qty] => 6018298 [volume] => 554488 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 111.9 [chn_per] => 3.94 [ttl_trd_qty] => 6095000 [volume] => 76702 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 107.65 [high_price] => 115.59 [low_price] => 107.3 [close_price] => 112.75 [chn_per] => 4.73 [ttl_trd_qty] => 6723120 [volume] => 628120 ) ) [TFCILTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 77.07 [high_price] => 77.49 [low_price] => 77.07 [close_price] => 77.47 [chn_per] => 0.52 [ttl_trd_qty] => 6517 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 77.07 [high_price] => 77.49 [low_price] => 77.07 [close_price] => 77.47 [chn_per] => 0.52 [ttl_trd_qty] => 6517 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 77.04 [close_price] => 77.49 [chn_per] => 0.54 [ttl_trd_qty] => 104278 [volume] => 97761 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 77.04 [close_price] => 77.57 [chn_per] => 0.65 [ttl_trd_qty] => 104762 [volume] => 484 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 77.04 [close_price] => 77.34 [chn_per] => 0.35 [ttl_trd_qty] => 152984 [volume] => 48222 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 77.04 [close_price] => 77.32 [chn_per] => 0.32 [ttl_trd_qty] => 159478 [volume] => 6494 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 77.04 [close_price] => 77.32 [chn_per] => 0.32 [ttl_trd_qty] => 159478 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.78 [close_price] => 76.86 [chn_per] => -0.27 [ttl_trd_qty] => 279732 [volume] => 120254 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.78 [close_price] => 76.84 [chn_per] => -0.3 [ttl_trd_qty] => 282678 [volume] => 2946 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.75 [close_price] => 76.86 [chn_per] => -0.27 [ttl_trd_qty] => 326209 [volume] => 43531 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.7 [close_price] => 76.85 [chn_per] => -0.29 [ttl_trd_qty] => 435883 [volume] => 109674 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.7 [close_price] => 77.35 [chn_per] => 0.36 [ttl_trd_qty] => 474990 [volume] => 39107 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.7 [close_price] => 76.99 [chn_per] => -0.1 [ttl_trd_qty] => 603906 [volume] => 128916 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.7 [close_price] => 76.74 [chn_per] => -0.43 [ttl_trd_qty] => 613657 [volume] => 9751 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.7 [close_price] => 76.7 [chn_per] => -0.48 [ttl_trd_qty] => 631775 [volume] => 18118 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.7 [close_price] => 76.7 [chn_per] => -0.48 [ttl_trd_qty] => 631775 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.7 [close_price] => 76.84 [chn_per] => -0.3 [ttl_trd_qty] => 943892 [volume] => 312117 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.7 [close_price] => 76.84 [chn_per] => -0.3 [ttl_trd_qty] => 943892 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.5 [close_price] => 76.62 [chn_per] => -0.58 [ttl_trd_qty] => 964582 [volume] => 20690 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.5 [close_price] => 76.86 [chn_per] => -0.27 [ttl_trd_qty] => 1139307 [volume] => 174725 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.5 [close_price] => 77 [chn_per] => -0.09 [ttl_trd_qty] => 1511528 [volume] => 372221 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.5 [close_price] => 76.91 [chn_per] => -0.21 [ttl_trd_qty] => 1705375 [volume] => 193847 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.5 [close_price] => 76.91 [chn_per] => -0.21 [ttl_trd_qty] => 1705375 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.5 [close_price] => 76.59 [chn_per] => -0.62 [ttl_trd_qty] => 1745316 [volume] => 39941 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.39 [close_price] => 76.48 [chn_per] => -0.77 [ttl_trd_qty] => 1780873 [volume] => 35557 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 77.07 [high_price] => 77.68 [low_price] => 76.31 [close_price] => 76.87 [chn_per] => -0.26 [ttl_trd_qty] => 2100798 [volume] => 319925 ) ) [THANGAMAYL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6443 [high_price] => 6539.5 [low_price] => 6443 [close_price] => 6471.5 [chn_per] => 1.15 [ttl_trd_qty] => 13448 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6443 [high_price] => 6539.5 [low_price] => 6367.5 [close_price] => 6469.5 [chn_per] => 1.11 [ttl_trd_qty] => 58552 [volume] => 45104 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6443 [high_price] => 6539.5 [low_price] => 6367.5 [close_price] => 6469.5 [chn_per] => 1.11 [ttl_trd_qty] => 58552 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6443 [high_price] => 6572 [low_price] => 6367.5 [close_price] => 6538.5 [chn_per] => 2.19 [ttl_trd_qty] => 122600 [volume] => 64048 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6443 [high_price] => 6572 [low_price] => 6367.5 [close_price] => 6538.5 [chn_per] => 2.19 [ttl_trd_qty] => 122600 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6443 [high_price] => 6572 [low_price] => 6367.5 [close_price] => 6435 [chn_per] => 0.58 [ttl_trd_qty] => 149553 [volume] => 26953 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6443 [high_price] => 6572 [low_price] => 6367.5 [close_price] => 6435 [chn_per] => 0.58 [ttl_trd_qty] => 149553 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6443 [high_price] => 6572 [low_price] => 6198 [close_price] => 6251.5 [chn_per] => -2.29 [ttl_trd_qty] => 207745 [volume] => 58192 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6443 [high_price] => 6572 [low_price] => 6198 [close_price] => 6251.5 [chn_per] => -2.29 [ttl_trd_qty] => 207745 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6443 [high_price] => 6572 [low_price] => 6125 [close_price] => 6167 [chn_per] => -3.61 [ttl_trd_qty] => 250355 [volume] => 42610 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6443 [high_price] => 6572 [low_price] => 6007 [close_price] => 6047 [chn_per] => -5.49 [ttl_trd_qty] => 275856 [volume] => 25501 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6443 [high_price] => 6572 [low_price] => 6007 [close_price] => 6047 [chn_per] => -5.49 [ttl_trd_qty] => 275856 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 5989.5 [chn_per] => -6.39 [ttl_trd_qty] => 303446 [volume] => 27590 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 6012.5 [chn_per] => -6.03 [ttl_trd_qty] => 321723 [volume] => 18277 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 6114.5 [chn_per] => -4.43 [ttl_trd_qty] => 347732 [volume] => 26009 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 6114.5 [chn_per] => -4.43 [ttl_trd_qty] => 347732 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 5996 [chn_per] => -6.29 [ttl_trd_qty] => 375200 [volume] => 27468 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 6000 [chn_per] => -6.22 [ttl_trd_qty] => 379010 [volume] => 3810 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 6000 [chn_per] => -6.22 [ttl_trd_qty] => 379010 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 5993 [chn_per] => -6.33 [ttl_trd_qty] => 395577 [volume] => 16567 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 5985.5 [chn_per] => -6.45 [ttl_trd_qty] => 399474 [volume] => 3897 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 5998 [chn_per] => -6.25 [ttl_trd_qty] => 404966 [volume] => 5492 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 5996 [chn_per] => -6.29 [ttl_trd_qty] => 411027 [volume] => 6061 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 5985 [chn_per] => -6.46 [ttl_trd_qty] => 413221 [volume] => 2194 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6443 [high_price] => 6572 [low_price] => 5953 [close_price] => 5993.5 [chn_per] => -6.33 [ttl_trd_qty] => 431537 [volume] => 18316 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6443 [high_price] => 6572 [low_price] => 5850 [close_price] => 5897 [chn_per] => -7.83 [ttl_trd_qty] => 462163 [volume] => 30626 ) ) [THEINVEST] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 99.8 [chn_per] => 1.62 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 100 [high_price] => 100 [low_price] => 97 [close_price] => 98 [chn_per] => -0.21 [ttl_trd_qty] => 2008 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 100 [high_price] => 100 [low_price] => 97 [close_price] => 100 [chn_per] => 1.82 [ttl_trd_qty] => 3012 [volume] => 1004 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.5 [chn_per] => -0.72 [ttl_trd_qty] => 4057 [volume] => 1045 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 99.5 [chn_per] => 1.31 [ttl_trd_qty] => 4080 [volume] => 23 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 99.46 [chn_per] => 1.27 [ttl_trd_qty] => 4082 [volume] => 2 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.02 [chn_per] => -1.21 [ttl_trd_qty] => 5773 [volume] => 1691 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.02 [chn_per] => -1.21 [ttl_trd_qty] => 5773 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.02 [chn_per] => -1.21 [ttl_trd_qty] => 5773 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.06 [chn_per] => -1.17 [ttl_trd_qty] => 5780 [volume] => 7 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.06 [chn_per] => -1.17 [ttl_trd_qty] => 5780 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.06 [chn_per] => -1.17 [ttl_trd_qty] => 5780 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.06 [chn_per] => -1.17 [ttl_trd_qty] => 5780 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 98.47 [chn_per] => 0.26 [ttl_trd_qty] => 5900 [volume] => 120 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 98.47 [chn_per] => 0.26 [ttl_trd_qty] => 5900 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.11 [chn_per] => -1.12 [ttl_trd_qty] => 6903 [volume] => 1003 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.11 [chn_per] => -1.12 [ttl_trd_qty] => 6903 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.4 [chn_per] => -0.82 [ttl_trd_qty] => 6905 [volume] => 2 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.4 [chn_per] => -0.82 [ttl_trd_qty] => 6905 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.4 [chn_per] => -0.82 [ttl_trd_qty] => 6905 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.5 [chn_per] => -0.72 [ttl_trd_qty] => 6914 [volume] => 9 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.5 [chn_per] => -0.72 [ttl_trd_qty] => 6914 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.99 [chn_per] => -0.22 [ttl_trd_qty] => 6994 [volume] => 80 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.4 [chn_per] => -0.82 [ttl_trd_qty] => 7509 [volume] => 515 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.4 [chn_per] => -0.82 [ttl_trd_qty] => 7509 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 100 [high_price] => 100.85 [low_price] => 97 [close_price] => 97.4 [chn_per] => -0.82 [ttl_trd_qty] => 7509 [volume] => 0 ) ) [THEJO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1913.3 [high_price] => 1914.5 [low_price] => 1913.3 [close_price] => 1914.5 [chn_per] => -0.21 [ttl_trd_qty] => 53 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1913.3 [high_price] => 1914.5 [low_price] => 1913.3 [close_price] => 1914.5 [chn_per] => -0.21 [ttl_trd_qty] => 53 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1913.3 [high_price] => 2007 [low_price] => 1913.3 [close_price] => 2007 [chn_per] => 4.61 [ttl_trd_qty] => 4408 [volume] => 4355 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1913.3 [high_price] => 2011.1 [low_price] => 1913.3 [close_price] => 1994.5 [chn_per] => 3.96 [ttl_trd_qty] => 6498 [volume] => 2090 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1913.3 [high_price] => 2014.6 [low_price] => 1913.3 [close_price] => 1995.8 [chn_per] => 4.02 [ttl_trd_qty] => 7153 [volume] => 655 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1913.3 [high_price] => 2014.6 [low_price] => 1913.3 [close_price] => 1978.4 [chn_per] => 3.12 [ttl_trd_qty] => 7474 [volume] => 321 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1913.3 [high_price] => 2014.9 [low_price] => 1913.3 [close_price] => 1982.1 [chn_per] => 3.31 [ttl_trd_qty] => 8427 [volume] => 953 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1913.3 [high_price] => 2014.9 [low_price] => 1913.3 [close_price] => 1982.1 [chn_per] => 3.31 [ttl_trd_qty] => 8427 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1913.3 [high_price] => 2014.9 [low_price] => 1913.3 [close_price] => 1992.7 [chn_per] => 3.86 [ttl_trd_qty] => 8873 [volume] => 446 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1913.3 [high_price] => 2014.9 [low_price] => 1913.3 [close_price] => 1994.7 [chn_per] => 3.97 [ttl_trd_qty] => 9525 [volume] => 652 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1913.3 [high_price] => 2014.9 [low_price] => 1913.3 [close_price] => 1971.4 [chn_per] => 2.75 [ttl_trd_qty] => 9781 [volume] => 256 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1913.3 [high_price] => 2014.9 [low_price] => 1913.3 [close_price] => 1971.4 [chn_per] => 2.75 [ttl_trd_qty] => 9781 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1913.3 [high_price] => 2014.9 [low_price] => 1913.3 [close_price] => 1978.5 [chn_per] => 3.12 [ttl_trd_qty] => 10412 [volume] => 631 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1913.3 [high_price] => 2014.9 [low_price] => 1913.3 [close_price] => 1965.3 [chn_per] => 2.43 [ttl_trd_qty] => 10509 [volume] => 97 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1913.3 [high_price] => 2014.9 [low_price] => 1913.3 [close_price] => 1962.9 [chn_per] => 2.31 [ttl_trd_qty] => 10740 [volume] => 231 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1913.3 [high_price] => 2014.9 [low_price] => 1913.3 [close_price] => 1962.1 [chn_per] => 2.27 [ttl_trd_qty] => 10741 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1913.3 [high_price] => 2036.5 [low_price] => 1913.3 [close_price] => 1980 [chn_per] => 3.2 [ttl_trd_qty] => 14390 [volume] => 3649 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1913.3 [high_price] => 2036.5 [low_price] => 1913.3 [close_price] => 1983 [chn_per] => 3.36 [ttl_trd_qty] => 14398 [volume] => 8 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1913.3 [high_price] => 2036.5 [low_price] => 1913.3 [close_price] => 1983 [chn_per] => 3.36 [ttl_trd_qty] => 14400 [volume] => 2 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1913.3 [high_price] => 2036.5 [low_price] => 1913.3 [close_price] => 1981 [chn_per] => 3.25 [ttl_trd_qty] => 14492 [volume] => 92 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1913.3 [high_price] => 2036.5 [low_price] => 1913.3 [close_price] => 1984.5 [chn_per] => 3.43 [ttl_trd_qty] => 14667 [volume] => 175 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1913.3 [high_price] => 2036.5 [low_price] => 1913.3 [close_price] => 1984.5 [chn_per] => 3.43 [ttl_trd_qty] => 14667 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1913.3 [high_price] => 2036.5 [low_price] => 1913.3 [close_price] => 1980.5 [chn_per] => 3.23 [ttl_trd_qty] => 15130 [volume] => 463 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1913.3 [high_price] => 2036.5 [low_price] => 1913.3 [close_price] => 1949.9 [chn_per] => 1.63 [ttl_trd_qty] => 16469 [volume] => 1339 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1913.3 [high_price] => 2036.5 [low_price] => 1913.3 [close_price] => 1949.9 [chn_per] => 1.63 [ttl_trd_qty] => 16469 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1913.3 [high_price] => 2036.5 [low_price] => 1911.6 [close_price] => 1940 [chn_per] => 1.12 [ttl_trd_qty] => 19505 [volume] => 3036 ) ) [THELEELA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 488.4 [chn_per] => 2.72 [ttl_trd_qty] => 6528 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 480.15 [chn_per] => 0.99 [ttl_trd_qty] => 38768 [volume] => 32240 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 480.15 [chn_per] => 0.99 [ttl_trd_qty] => 38768 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 478.7 [chn_per] => 0.68 [ttl_trd_qty] => 59909 [volume] => 21141 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 478.9 [chn_per] => 0.73 [ttl_trd_qty] => 65916 [volume] => 6007 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 478.7 [chn_per] => 0.68 [ttl_trd_qty] => 74596 [volume] => 8680 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 478.35 [chn_per] => 0.61 [ttl_trd_qty] => 77963 [volume] => 3367 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 480.6 [chn_per] => 1.08 [ttl_trd_qty] => 81987 [volume] => 4024 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 480.6 [chn_per] => 1.08 [ttl_trd_qty] => 81987 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 482.3 [chn_per] => 1.44 [ttl_trd_qty] => 95089 [volume] => 13102 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 479.95 [chn_per] => 0.95 [ttl_trd_qty] => 102139 [volume] => 7050 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 479.45 [chn_per] => 0.84 [ttl_trd_qty] => 105290 [volume] => 3151 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 479.35 [chn_per] => 0.82 [ttl_trd_qty] => 109656 [volume] => 4366 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 479.1 [chn_per] => 0.77 [ttl_trd_qty] => 113050 [volume] => 3394 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 478.4 [chn_per] => 0.62 [ttl_trd_qty] => 116478 [volume] => 3428 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 478.4 [chn_per] => 0.62 [ttl_trd_qty] => 116478 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 479 [chn_per] => 0.75 [ttl_trd_qty] => 122738 [volume] => 6260 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 478 [chn_per] => 0.54 [ttl_trd_qty] => 126055 [volume] => 3317 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 477.4 [chn_per] => 0.41 [ttl_trd_qty] => 133069 [volume] => 7014 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 477.4 [chn_per] => 0.41 [ttl_trd_qty] => 133069 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 479.75 [chn_per] => 0.9 [ttl_trd_qty] => 138914 [volume] => 5845 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 478.65 [chn_per] => 0.67 [ttl_trd_qty] => 147825 [volume] => 8911 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 478.65 [chn_per] => 0.67 [ttl_trd_qty] => 147825 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 479.35 [chn_per] => 0.82 [ttl_trd_qty] => 153972 [volume] => 6147 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 478.2 [chn_per] => 0.58 [ttl_trd_qty] => 175578 [volume] => 21606 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 484 [high_price] => 490 [low_price] => 475 [close_price] => 479.5 [chn_per] => 0.85 [ttl_trd_qty] => 193266 [volume] => 17688 ) ) [THEMISMED] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 110 [high_price] => 112.25 [low_price] => 109.98 [close_price] => 112.25 [chn_per] => 2.46 [ttl_trd_qty] => 5008 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 110 [high_price] => 114.3 [low_price] => 109.98 [close_price] => 112.97 [chn_per] => 3.12 [ttl_trd_qty] => 38702 [volume] => 33694 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 110 [high_price] => 114.3 [low_price] => 109.98 [close_price] => 112.97 [chn_per] => 3.12 [ttl_trd_qty] => 40550 [volume] => 1848 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 113.45 [chn_per] => 3.56 [ttl_trd_qty] => 66199 [volume] => 25649 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 112.53 [chn_per] => 2.72 [ttl_trd_qty] => 77903 [volume] => 11704 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.96 [chn_per] => 2.2 [ttl_trd_qty] => 85127 [volume] => 7224 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.59 [chn_per] => 1.86 [ttl_trd_qty] => 88620 [volume] => 3493 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.82 [chn_per] => 2.07 [ttl_trd_qty] => 89172 [volume] => 552 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.82 [chn_per] => 2.07 [ttl_trd_qty] => 89172 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.54 [chn_per] => 1.82 [ttl_trd_qty] => 95609 [volume] => 6437 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.75 [chn_per] => 2.01 [ttl_trd_qty] => 95622 [volume] => 13 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.75 [chn_per] => 2.01 [ttl_trd_qty] => 95622 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111 [chn_per] => 1.32 [ttl_trd_qty] => 104602 [volume] => 8980 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.28 [chn_per] => 1.58 [ttl_trd_qty] => 107670 [volume] => 3068 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.56 [chn_per] => 1.83 [ttl_trd_qty] => 107914 [volume] => 244 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.2 [chn_per] => 1.51 [ttl_trd_qty] => 108048 [volume] => 134 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.2 [chn_per] => 1.51 [ttl_trd_qty] => 108048 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.09 [chn_per] => 1.41 [ttl_trd_qty] => 109350 [volume] => 1302 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.16 [chn_per] => 1.47 [ttl_trd_qty] => 110006 [volume] => 656 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 111.16 [chn_per] => 1.47 [ttl_trd_qty] => 110006 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 110.23 [chn_per] => 0.62 [ttl_trd_qty] => 112693 [volume] => 2687 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 110.4 [chn_per] => 0.78 [ttl_trd_qty] => 112896 [volume] => 203 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 110.89 [chn_per] => 1.22 [ttl_trd_qty] => 113576 [volume] => 680 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 110.43 [chn_per] => 0.8 [ttl_trd_qty] => 113647 [volume] => 71 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 110.59 [chn_per] => 0.95 [ttl_trd_qty] => 115521 [volume] => 1874 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 110 [high_price] => 114.4 [low_price] => 109.98 [close_price] => 110.59 [chn_per] => 0.95 [ttl_trd_qty] => 115521 [volume] => 0 ) ) [THERMAX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5160.5 [close_price] => 5190 [chn_per] => 0.59 [ttl_trd_qty] => 5250 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5160.5 [close_price] => 5190 [chn_per] => 0.59 [ttl_trd_qty] => 5250 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5125.5 [close_price] => 5173 [chn_per] => 0.26 [ttl_trd_qty] => 25137 [volume] => 19887 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5125.5 [close_price] => 5162.5 [chn_per] => 0.06 [ttl_trd_qty] => 25637 [volume] => 500 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5125.5 [close_price] => 5168 [chn_per] => 0.16 [ttl_trd_qty] => 40373 [volume] => 14736 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5125.5 [close_price] => 5165.5 [chn_per] => 0.12 [ttl_trd_qty] => 64583 [volume] => 24210 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5125.5 [close_price] => 5165.5 [chn_per] => 0.12 [ttl_trd_qty] => 64583 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5125.5 [close_price] => 5170 [chn_per] => 0.2 [ttl_trd_qty] => 74170 [volume] => 9587 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5125.5 [close_price] => 5159 [chn_per] => -0.01 [ttl_trd_qty] => 74680 [volume] => 510 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5125.5 [close_price] => 5150 [chn_per] => -0.18 [ttl_trd_qty] => 76276 [volume] => 1596 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5125.5 [close_price] => 5138.5 [chn_per] => -0.41 [ttl_trd_qty] => 81087 [volume] => 4811 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5125.5 [close_price] => 5138.5 [chn_per] => -0.41 [ttl_trd_qty] => 83299 [volume] => 2212 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5121.5 [close_price] => 5136.5 [chn_per] => -0.45 [ttl_trd_qty] => 86803 [volume] => 3504 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5116 [close_price] => 5128.5 [chn_per] => -0.6 [ttl_trd_qty] => 91034 [volume] => 4231 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5116 [close_price] => 5130.5 [chn_per] => -0.56 [ttl_trd_qty] => 92009 [volume] => 975 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5116 [close_price] => 5130.5 [chn_per] => -0.56 [ttl_trd_qty] => 92009 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5116 [close_price] => 5147 [chn_per] => -0.24 [ttl_trd_qty] => 96378 [volume] => 4369 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5116 [close_price] => 5147 [chn_per] => -0.24 [ttl_trd_qty] => 96378 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5116 [close_price] => 5142.5 [chn_per] => -0.33 [ttl_trd_qty] => 99113 [volume] => 2735 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5116 [close_price] => 5146.5 [chn_per] => -0.25 [ttl_trd_qty] => 101670 [volume] => 2557 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5116 [close_price] => 5143.5 [chn_per] => -0.31 [ttl_trd_qty] => 104023 [volume] => 2353 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5116 [close_price] => 5135.5 [chn_per] => -0.47 [ttl_trd_qty] => 106393 [volume] => 2370 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5116 [close_price] => 5135.5 [chn_per] => -0.47 [ttl_trd_qty] => 106393 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5116 [close_price] => 5142 [chn_per] => -0.34 [ttl_trd_qty] => 118312 [volume] => 11919 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5116 [close_price] => 5145 [chn_per] => -0.28 [ttl_trd_qty] => 123184 [volume] => 4872 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5195 [high_price] => 5218.5 [low_price] => 5052 [close_price] => 5090 [chn_per] => -1.35 [ttl_trd_qty] => 148232 [volume] => 25048 ) ) [THOMASCOOK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 108.33 [close_price] => 108.85 [chn_per] => 0.7 [ttl_trd_qty] => 7842 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 107.95 [close_price] => 108.45 [chn_per] => 0.33 [ttl_trd_qty] => 40174 [volume] => 32332 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 107.95 [close_price] => 108.45 [chn_per] => 0.33 [ttl_trd_qty] => 40174 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 107.87 [close_price] => 108.07 [chn_per] => -0.02 [ttl_trd_qty] => 68084 [volume] => 27910 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 107.87 [close_price] => 108.07 [chn_per] => -0.02 [ttl_trd_qty] => 68084 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 107.5 [close_price] => 107.71 [chn_per] => -0.35 [ttl_trd_qty] => 136511 [volume] => 68427 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 107.5 [close_price] => 107.71 [chn_per] => -0.35 [ttl_trd_qty] => 136511 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 107.16 [close_price] => 107.48 [chn_per] => -0.56 [ttl_trd_qty] => 155962 [volume] => 19451 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 107.16 [close_price] => 107.48 [chn_per] => -0.56 [ttl_trd_qty] => 155962 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 107.16 [close_price] => 107.3 [chn_per] => -0.73 [ttl_trd_qty] => 166058 [volume] => 10096 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 107.16 [close_price] => 107.36 [chn_per] => -0.68 [ttl_trd_qty] => 173232 [volume] => 7174 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 107.16 [close_price] => 107.36 [chn_per] => -0.68 [ttl_trd_qty] => 173232 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 106.61 [close_price] => 106.85 [chn_per] => -1.15 [ttl_trd_qty] => 294937 [volume] => 121705 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 106.22 [close_price] => 106.22 [chn_per] => -1.73 [ttl_trd_qty] => 361285 [volume] => 66348 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 105.87 [close_price] => 106.2 [chn_per] => -1.75 [ttl_trd_qty] => 381624 [volume] => 20339 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 105.87 [close_price] => 106.2 [chn_per] => -1.75 [ttl_trd_qty] => 381624 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 105.87 [close_price] => 106.42 [chn_per] => -1.55 [ttl_trd_qty] => 406683 [volume] => 25059 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 105.87 [close_price] => 106.24 [chn_per] => -1.71 [ttl_trd_qty] => 419484 [volume] => 12801 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 105.87 [close_price] => 106.24 [chn_per] => -1.71 [ttl_trd_qty] => 419484 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 105.6 [close_price] => 105.69 [chn_per] => -2.22 [ttl_trd_qty] => 466861 [volume] => 47377 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 105.55 [close_price] => 105.8 [chn_per] => -2.12 [ttl_trd_qty] => 481662 [volume] => 14801 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 105.55 [close_price] => 106.03 [chn_per] => -1.91 [ttl_trd_qty] => 515099 [volume] => 33437 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 105.55 [close_price] => 106.09 [chn_per] => -1.85 [ttl_trd_qty] => 537569 [volume] => 22470 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 105.55 [close_price] => 105.99 [chn_per] => -1.94 [ttl_trd_qty] => 542352 [volume] => 4783 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 105.55 [close_price] => 105.9 [chn_per] => -2.03 [ttl_trd_qty] => 656640 [volume] => 114288 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 108.33 [high_price] => 109.09 [low_price] => 105.55 [close_price] => 105.85 [chn_per] => -2.07 [ttl_trd_qty] => 816453 [volume] => 159813 ) ) [THOMASCOTT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 333.55 [high_price] => 339.4 [low_price] => 333.55 [close_price] => 339.4 [chn_per] => 1.75 [ttl_trd_qty] => 468 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 333.55 [high_price] => 342.85 [low_price] => 333.55 [close_price] => 342.5 [chn_per] => 2.68 [ttl_trd_qty] => 9269 [volume] => 8801 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 333.55 [high_price] => 342.85 [low_price] => 333.55 [close_price] => 342.5 [chn_per] => 2.68 [ttl_trd_qty] => 9269 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 341.35 [chn_per] => 2.34 [ttl_trd_qty] => 19792 [volume] => 10523 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 341.35 [chn_per] => 2.34 [ttl_trd_qty] => 19792 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 340.05 [chn_per] => 1.95 [ttl_trd_qty] => 23754 [volume] => 3962 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 340.05 [chn_per] => 1.95 [ttl_trd_qty] => 23754 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 339 [chn_per] => 1.63 [ttl_trd_qty] => 24930 [volume] => 1176 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 339 [chn_per] => 1.63 [ttl_trd_qty] => 24930 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 340.1 [chn_per] => 1.96 [ttl_trd_qty] => 25780 [volume] => 850 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 340 [chn_per] => 1.93 [ttl_trd_qty] => 30007 [volume] => 4227 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 340 [chn_per] => 1.93 [ttl_trd_qty] => 30007 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 339.5 [chn_per] => 1.78 [ttl_trd_qty] => 30361 [volume] => 354 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 338.75 [chn_per] => 1.56 [ttl_trd_qty] => 34133 [volume] => 3772 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 334.35 [chn_per] => 0.24 [ttl_trd_qty] => 36647 [volume] => 2514 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 334.35 [chn_per] => 0.24 [ttl_trd_qty] => 36647 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 337.15 [chn_per] => 1.08 [ttl_trd_qty] => 38524 [volume] => 1877 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 335.8 [chn_per] => 0.67 [ttl_trd_qty] => 39732 [volume] => 1208 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 335.8 [chn_per] => 0.67 [ttl_trd_qty] => 39732 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 334.5 [chn_per] => 0.28 [ttl_trd_qty] => 40706 [volume] => 974 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 334.05 [chn_per] => 0.15 [ttl_trd_qty] => 41544 [volume] => 838 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 333.55 [close_price] => 334.65 [chn_per] => 0.33 [ttl_trd_qty] => 41609 [volume] => 65 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 332.4 [close_price] => 332.8 [chn_per] => -0.22 [ttl_trd_qty] => 43917 [volume] => 2308 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 332.15 [close_price] => 332.9 [chn_per] => -0.42 [ttl_trd_qty] => 44128 [volume] => 211 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 330.6 [close_price] => 331.9 [chn_per] => -0.49 [ttl_trd_qty] => 47083 [volume] => 2955 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 333.55 [high_price] => 344.5 [low_price] => 327.15 [close_price] => 332 [chn_per] => -0.46 [ttl_trd_qty] => 50856 [volume] => 3773 ) ) [THYROCARE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 554.9 [close_price] => 561.55 [chn_per] => 2.23 [ttl_trd_qty] => 5082 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 549.55 [close_price] => 551.3 [chn_per] => 0.36 [ttl_trd_qty] => 31788 [volume] => 26706 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 546.2 [close_price] => 546.45 [chn_per] => -0.52 [ttl_trd_qty] => 49806 [volume] => 18018 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 546.2 [close_price] => 546.45 [chn_per] => -0.52 [ttl_trd_qty] => 49806 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 546.2 [close_price] => 547.6 [chn_per] => -0.31 [ttl_trd_qty] => 70880 [volume] => 21074 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 546.2 [close_price] => 548 [chn_per] => -0.24 [ttl_trd_qty] => 78542 [volume] => 7662 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 546.2 [close_price] => 548 [chn_per] => -0.24 [ttl_trd_qty] => 78542 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 546.2 [close_price] => 547.65 [chn_per] => -0.3 [ttl_trd_qty] => 84646 [volume] => 6104 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 546.2 [close_price] => 550.15 [chn_per] => 0.15 [ttl_trd_qty] => 96783 [volume] => 12137 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 546.2 [close_price] => 550.15 [chn_per] => 0.15 [ttl_trd_qty] => 96783 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 546.2 [close_price] => 549 [chn_per] => -0.05 [ttl_trd_qty] => 104773 [volume] => 7990 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 546.2 [close_price] => 550.1 [chn_per] => 0.15 [ttl_trd_qty] => 109069 [volume] => 4296 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 543 [close_price] => 543.7 [chn_per] => -1.02 [ttl_trd_qty] => 126110 [volume] => 17041 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.2 [close_price] => 543.85 [chn_per] => -0.99 [ttl_trd_qty] => 132464 [volume] => 6354 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.2 [close_price] => 545.2 [chn_per] => -0.75 [ttl_trd_qty] => 135678 [volume] => 3214 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.2 [close_price] => 545.2 [chn_per] => -0.75 [ttl_trd_qty] => 135678 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.2 [close_price] => 545.3 [chn_per] => -0.73 [ttl_trd_qty] => 143075 [volume] => 7397 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.2 [close_price] => 545.15 [chn_per] => -0.76 [ttl_trd_qty] => 146614 [volume] => 3539 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.2 [close_price] => 545.2 [chn_per] => -0.75 [ttl_trd_qty] => 150075 [volume] => 3461 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.2 [close_price] => 545.3 [chn_per] => -0.73 [ttl_trd_qty] => 155614 [volume] => 5539 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.2 [close_price] => 545.95 [chn_per] => -0.61 [ttl_trd_qty] => 159493 [volume] => 3879 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.2 [close_price] => 543.35 [chn_per] => -1.08 [ttl_trd_qty] => 174794 [volume] => 15301 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.2 [close_price] => 543.35 [chn_per] => -1.08 [ttl_trd_qty] => 174794 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.2 [close_price] => 545.25 [chn_per] => -0.74 [ttl_trd_qty] => 187331 [volume] => 12537 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.2 [close_price] => 543.9 [chn_per] => -0.98 [ttl_trd_qty] => 213455 [volume] => 26124 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 554.9 [high_price] => 563.9 [low_price] => 542.1 [close_price] => 544 [chn_per] => -0.96 [ttl_trd_qty] => 230346 [volume] => 16891 ) ) [TI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 445 [high_price] => 458.9 [low_price] => 443.55 [close_price] => 457 [chn_per] => 2.6 [ttl_trd_qty] => 1052781 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 453.05 [high_price] => 460 [low_price] => 453.05 [close_price] => 456.65 [chn_per] => 0.33 [ttl_trd_qty] => 46135 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 453.05 [high_price] => 460 [low_price] => 453.05 [close_price] => 457.05 [chn_per] => 0.42 [ttl_trd_qty] => 54212 [volume] => 8077 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 453.05 [high_price] => 460 [low_price] => 453.05 [close_price] => 459.25 [chn_per] => 0.9 [ttl_trd_qty] => 82327 [volume] => 28115 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 453.05 [high_price] => 460 [low_price] => 453.05 [close_price] => 456.95 [chn_per] => 0.4 [ttl_trd_qty] => 120615 [volume] => 38288 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 453.05 [high_price] => 460 [low_price] => 453.05 [close_price] => 456.3 [chn_per] => 0.25 [ttl_trd_qty] => 125880 [volume] => 5265 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 453.05 [high_price] => 460 [low_price] => 453.05 [close_price] => 456.3 [chn_per] => 0.25 [ttl_trd_qty] => 125880 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 453.05 [high_price] => 460 [low_price] => 453.05 [close_price] => 455.05 [chn_per] => -0.02 [ttl_trd_qty] => 158694 [volume] => 32814 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 453.05 [high_price] => 460 [low_price] => 453.05 [close_price] => 455 [chn_per] => -0.03 [ttl_trd_qty] => 159564 [volume] => 870 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 453.05 [high_price] => 460 [low_price] => 450.9 [close_price] => 452.5 [chn_per] => -0.58 [ttl_trd_qty] => 194586 [volume] => 35022 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 453.05 [high_price] => 460 [low_price] => 450.9 [close_price] => 451.85 [chn_per] => -0.73 [ttl_trd_qty] => 199506 [volume] => 4920 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 453.05 [high_price] => 460 [low_price] => 450.8 [close_price] => 451.8 [chn_per] => -0.74 [ttl_trd_qty] => 206678 [volume] => 7172 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 453.05 [high_price] => 460 [low_price] => 450.8 [close_price] => 451.8 [chn_per] => -0.74 [ttl_trd_qty] => 206678 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 453.05 [high_price] => 460 [low_price] => 450.05 [close_price] => 450.7 [chn_per] => -0.98 [ttl_trd_qty] => 224269 [volume] => 17591 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 453.05 [high_price] => 460 [low_price] => 449.7 [close_price] => 450.2 [chn_per] => -1.09 [ttl_trd_qty] => 231937 [volume] => 7668 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 453.05 [high_price] => 460 [low_price] => 449.7 [close_price] => 452.5 [chn_per] => -0.58 [ttl_trd_qty] => 236879 [volume] => 4942 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 453.05 [high_price] => 460 [low_price] => 449.7 [close_price] => 452.3 [chn_per] => -0.63 [ttl_trd_qty] => 241923 [volume] => 5044 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 453.05 [high_price] => 460 [low_price] => 449.7 [close_price] => 452.3 [chn_per] => -0.63 [ttl_trd_qty] => 241923 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 453.05 [high_price] => 460 [low_price] => 449.7 [close_price] => 451.1 [chn_per] => -0.89 [ttl_trd_qty] => 247429 [volume] => 5506 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 453.05 [high_price] => 460 [low_price] => 449.7 [close_price] => 451.1 [chn_per] => -0.89 [ttl_trd_qty] => 247429 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 453.05 [high_price] => 460 [low_price] => 449.7 [close_price] => 452.65 [chn_per] => -0.55 [ttl_trd_qty] => 257175 [volume] => 9746 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 453.05 [high_price] => 460 [low_price] => 449.7 [close_price] => 452.2 [chn_per] => -0.65 [ttl_trd_qty] => 259774 [volume] => 2599 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 453.05 [high_price] => 460 [low_price] => 449.7 [close_price] => 453 [chn_per] => -0.47 [ttl_trd_qty] => 293083 [volume] => 33309 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 453.05 [high_price] => 460 [low_price] => 449.7 [close_price] => 452.85 [chn_per] => -0.51 [ttl_trd_qty] => 299318 [volume] => 6235 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 453.05 [high_price] => 460 [low_price] => 449.7 [close_price] => 453.6 [chn_per] => -0.34 [ttl_trd_qty] => 355415 [volume] => 56097 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 453.05 [high_price] => 460 [low_price] => 449.7 [close_price] => 452.5 [chn_per] => -0.58 [ttl_trd_qty] => 383506 [volume] => 28091 ) ) [TICL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 14.05 [close_price] => 14.08 [chn_per] => -3.56 [ttl_trd_qty] => 42203 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 14.05 [close_price] => 14.08 [chn_per] => -3.56 [ttl_trd_qty] => 42203 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 14.11 [chn_per] => -3.36 [ttl_trd_qty] => 552818 [volume] => 510615 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 14.2 [chn_per] => -2.74 [ttl_trd_qty] => 594535 [volume] => 41717 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.99 [chn_per] => -4.18 [ttl_trd_qty] => 661581 [volume] => 67046 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.99 [chn_per] => -4.18 [ttl_trd_qty] => 661581 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.9 [chn_per] => -4.79 [ttl_trd_qty] => 797497 [volume] => 135916 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 14.05 [chn_per] => -3.77 [ttl_trd_qty] => 884961 [volume] => 87464 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 14.03 [chn_per] => -3.9 [ttl_trd_qty] => 886218 [volume] => 1257 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.95 [chn_per] => -4.45 [ttl_trd_qty] => 902225 [volume] => 16007 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.98 [chn_per] => -4.25 [ttl_trd_qty] => 913044 [volume] => 10819 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.98 [chn_per] => -4.25 [ttl_trd_qty] => 923362 [volume] => 10318 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.99 [chn_per] => -4.18 [ttl_trd_qty] => 936901 [volume] => 13539 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.99 [chn_per] => -4.18 [ttl_trd_qty] => 941811 [volume] => 4910 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.99 [chn_per] => -4.18 [ttl_trd_qty] => 941811 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 14.04 [chn_per] => -3.84 [ttl_trd_qty] => 965509 [volume] => 23698 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 14.04 [chn_per] => -3.84 [ttl_trd_qty] => 965509 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.99 [chn_per] => -4.18 [ttl_trd_qty] => 998998 [volume] => 33489 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.99 [chn_per] => -4.18 [ttl_trd_qty] => 998998 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.97 [chn_per] => -4.32 [ttl_trd_qty] => 1023946 [volume] => 24948 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.87 [chn_per] => -5 [ttl_trd_qty] => 1059102 [volume] => 35156 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.87 [chn_per] => -5 [ttl_trd_qty] => 1059102 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.87 [chn_per] => -5 [ttl_trd_qty] => 1069909 [volume] => 10807 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.87 [chn_per] => -5 [ttl_trd_qty] => 1069909 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.87 [chn_per] => -5 [ttl_trd_qty] => 1073408 [volume] => 3499 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 14.07 [high_price] => 14.3 [low_price] => 13.87 [close_price] => 13.87 [chn_per] => -5 [ttl_trd_qty] => 1079675 [volume] => 6267 ) ) [TIGERLOGS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 36.05 [high_price] => 36.05 [low_price] => 36 [close_price] => 36 [chn_per] => -2.83 [ttl_trd_qty] => 3757 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 36.05 [high_price] => 36.49 [low_price] => 36 [close_price] => 36.42 [chn_per] => -1.7 [ttl_trd_qty] => 4418 [volume] => 661 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 36.05 [high_price] => 36.49 [low_price] => 36 [close_price] => 36.05 [chn_per] => -2.7 [ttl_trd_qty] => 5609 [volume] => 1191 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 36.05 [high_price] => 36.49 [low_price] => 36 [close_price] => 36.05 [chn_per] => -2.7 [ttl_trd_qty] => 5609 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 36.05 [high_price] => 36.49 [low_price] => 36 [close_price] => 36.35 [chn_per] => -1.89 [ttl_trd_qty] => 9164 [volume] => 3555 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 36.05 [high_price] => 36.49 [low_price] => 36 [close_price] => 36.18 [chn_per] => -2.35 [ttl_trd_qty] => 9264 [volume] => 100 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 36.05 [high_price] => 36.49 [low_price] => 36 [close_price] => 36.18 [chn_per] => -2.35 [ttl_trd_qty] => 9264 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 36.05 [high_price] => 36.49 [low_price] => 36 [close_price] => 36.25 [chn_per] => -2.16 [ttl_trd_qty] => 14537 [volume] => 5273 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 36.05 [high_price] => 36.49 [low_price] => 36 [close_price] => 36.42 [chn_per] => -1.7 [ttl_trd_qty] => 15929 [volume] => 1392 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 36.05 [high_price] => 36.49 [low_price] => 36 [close_price] => 36.42 [chn_per] => -1.7 [ttl_trd_qty] => 15929 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 36.05 [high_price] => 36.49 [low_price] => 36 [close_price] => 36.48 [chn_per] => -1.54 [ttl_trd_qty] => 18509 [volume] => 2580 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 36.05 [high_price] => 36.49 [low_price] => 36 [close_price] => 36.48 [chn_per] => -1.54 [ttl_trd_qty] => 18824 [volume] => 315 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 36 [close_price] => 36.43 [chn_per] => -1.67 [ttl_trd_qty] => 19705 [volume] => 881 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.52 [close_price] => 36.69 [chn_per] => -0.97 [ttl_trd_qty] => 25604 [volume] => 5899 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.52 [close_price] => 36.69 [chn_per] => -0.97 [ttl_trd_qty] => 25604 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.52 [close_price] => 36.69 [chn_per] => -0.97 [ttl_trd_qty] => 25604 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.52 [close_price] => 36 [chn_per] => -2.83 [ttl_trd_qty] => 25926 [volume] => 322 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.52 [close_price] => 36.2 [chn_per] => -2.29 [ttl_trd_qty] => 26526 [volume] => 600 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.52 [close_price] => 36 [chn_per] => -2.83 [ttl_trd_qty] => 26537 [volume] => 11 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.52 [close_price] => 35.7 [chn_per] => -3.64 [ttl_trd_qty] => 28034 [volume] => 1497 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.52 [close_price] => 36.74 [chn_per] => -0.84 [ttl_trd_qty] => 31054 [volume] => 3020 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.21 [close_price] => 36.69 [chn_per] => -0.97 [ttl_trd_qty] => 56614 [volume] => 25560 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.21 [close_price] => 36.69 [chn_per] => -0.97 [ttl_trd_qty] => 56614 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.21 [close_price] => 36.59 [chn_per] => -1.24 [ttl_trd_qty] => 57191 [volume] => 577 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.21 [close_price] => 35.26 [chn_per] => -4.83 [ttl_trd_qty] => 82191 [volume] => 25000 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 36.05 [high_price] => 36.88 [low_price] => 35.21 [close_price] => 36.19 [chn_per] => -2.32 [ttl_trd_qty] => 83065 [volume] => 874 ) ) [TIIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2564.9 [high_price] => 2564.9 [low_price] => 2560 [close_price] => 2560 [chn_per] => -0.19 [ttl_trd_qty] => 40 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2564.9 [high_price] => 2564.9 [low_price] => 2560 [close_price] => 2560 [chn_per] => -0.19 [ttl_trd_qty] => 40 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2560 [close_price] => 2578.2 [chn_per] => 0.52 [ttl_trd_qty] => 515 [volume] => 475 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2560 [close_price] => 2578.9 [chn_per] => 0.55 [ttl_trd_qty] => 516 [volume] => 1 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2547.9 [close_price] => 2549.9 [chn_per] => -0.58 [ttl_trd_qty] => 1319 [volume] => 803 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2547.9 [close_price] => 2549.9 [chn_per] => -0.58 [ttl_trd_qty] => 1319 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2528.3 [close_price] => 2529.6 [chn_per] => -1.38 [ttl_trd_qty] => 1906 [volume] => 587 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2526.1 [close_price] => 2527.7 [chn_per] => -1.45 [ttl_trd_qty] => 2493 [volume] => 587 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2526.1 [close_price] => 2528.1 [chn_per] => -1.43 [ttl_trd_qty] => 2615 [volume] => 122 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2522 [close_price] => 2525 [chn_per] => -1.56 [ttl_trd_qty] => 2818 [volume] => 203 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2522 [close_price] => 2525 [chn_per] => -1.56 [ttl_trd_qty] => 2995 [volume] => 177 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2522 [close_price] => 2524.9 [chn_per] => -1.56 [ttl_trd_qty] => 3038 [volume] => 43 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2512.4 [close_price] => 2518.7 [chn_per] => -1.8 [ttl_trd_qty] => 3559 [volume] => 521 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2495 [close_price] => 2498.9 [chn_per] => -2.57 [ttl_trd_qty] => 4223 [volume] => 664 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2495 [close_price] => 2498.9 [chn_per] => -2.57 [ttl_trd_qty] => 4223 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2476.2 [close_price] => 2484.9 [chn_per] => -3.12 [ttl_trd_qty] => 5029 [volume] => 806 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2476.2 [close_price] => 2484.9 [chn_per] => -3.12 [ttl_trd_qty] => 5029 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2471 [close_price] => 2502.3 [chn_per] => -2.44 [ttl_trd_qty] => 5612 [volume] => 583 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2471 [close_price] => 2502.3 [chn_per] => -2.44 [ttl_trd_qty] => 5612 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2471 [close_price] => 2517.9 [chn_per] => -1.83 [ttl_trd_qty] => 5720 [volume] => 108 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2471 [close_price] => 2511 [chn_per] => -2.1 [ttl_trd_qty] => 5832 [volume] => 112 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2471 [close_price] => 2511 [chn_per] => -2.1 [ttl_trd_qty] => 5832 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2471 [close_price] => 2507.4 [chn_per] => -2.24 [ttl_trd_qty] => 6154 [volume] => 322 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2471 [close_price] => 2507.4 [chn_per] => -2.24 [ttl_trd_qty] => 6154 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2471 [close_price] => 2554.3 [chn_per] => -0.41 [ttl_trd_qty] => 8420 [volume] => 2266 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2564.9 [high_price] => 2587.8 [low_price] => 2471 [close_price] => 2559.9 [chn_per] => -0.19 [ttl_trd_qty] => 8858 [volume] => 438 ) ) [TIINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3049.9 [high_price] => 3087.7 [low_price] => 3044.9 [close_price] => 3087.3 [chn_per] => 1.91 [ttl_trd_qty] => 2683 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3049.9 [high_price] => 3087.7 [low_price] => 3044.9 [close_price] => 3087.3 [chn_per] => 1.91 [ttl_trd_qty] => 2683 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3086.9 [chn_per] => 1.9 [ttl_trd_qty] => 53177 [volume] => 50494 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3081.7 [chn_per] => 1.73 [ttl_trd_qty] => 54105 [volume] => 928 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3059.3 [chn_per] => 0.99 [ttl_trd_qty] => 72176 [volume] => 18071 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3054.3 [chn_per] => 0.83 [ttl_trd_qty] => 77889 [volume] => 5713 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3054.3 [chn_per] => 0.83 [ttl_trd_qty] => 77889 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3057.3 [chn_per] => 0.92 [ttl_trd_qty] => 90896 [volume] => 13007 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3046.8 [chn_per] => 0.58 [ttl_trd_qty] => 94135 [volume] => 3239 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3051.7 [chn_per] => 0.74 [ttl_trd_qty] => 100760 [volume] => 6625 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3046.4 [chn_per] => 0.56 [ttl_trd_qty] => 108547 [volume] => 7787 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3065 [chn_per] => 1.18 [ttl_trd_qty] => 117834 [volume] => 9287 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3066.8 [chn_per] => 1.24 [ttl_trd_qty] => 129002 [volume] => 11168 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3047 [chn_per] => 0.58 [ttl_trd_qty] => 144034 [volume] => 15032 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3056.9 [chn_per] => 0.91 [ttl_trd_qty] => 243678 [volume] => 99644 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3056.9 [chn_per] => 0.91 [ttl_trd_qty] => 243678 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3059 [chn_per] => 0.98 [ttl_trd_qty] => 258951 [volume] => 15273 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3059 [chn_per] => 0.98 [ttl_trd_qty] => 258951 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3051.3 [chn_per] => 0.73 [ttl_trd_qty] => 263669 [volume] => 4718 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3060.6 [chn_per] => 1.03 [ttl_trd_qty] => 269496 [volume] => 5827 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3058 [chn_per] => 0.95 [ttl_trd_qty] => 276622 [volume] => 7126 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3065.2 [chn_per] => 1.19 [ttl_trd_qty] => 281744 [volume] => 5122 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3065.2 [chn_per] => 1.19 [ttl_trd_qty] => 281744 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3096.3 [chn_per] => 2.21 [ttl_trd_qty] => 318714 [volume] => 36970 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3105 [chn_per] => 2.5 [ttl_trd_qty] => 331445 [volume] => 12731 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3049.9 [high_price] => 3109.9 [low_price] => 3039.5 [close_price] => 3090 [chn_per] => 2 [ttl_trd_qty] => 361970 [volume] => 30525 ) ) [TIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 205.7 [high_price] => 205.7 [low_price] => 205.7 [close_price] => 205.7 [chn_per] => 0.48 [ttl_trd_qty] => 110 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 204.62 [close_price] => 205.05 [chn_per] => 0.17 [ttl_trd_qty] => 1454 [volume] => 1344 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 204.6 [close_price] => 204.7 [chn_per] => 0 [ttl_trd_qty] => 3637 [volume] => 2183 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 203.42 [close_price] => 203.96 [chn_per] => -0.37 [ttl_trd_qty] => 5016 [volume] => 1379 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 203.42 [close_price] => 203.96 [chn_per] => -0.37 [ttl_trd_qty] => 5016 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 203.05 [close_price] => 203.66 [chn_per] => -0.51 [ttl_trd_qty] => 6698 [volume] => 1682 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 203.05 [close_price] => 203.2 [chn_per] => -0.74 [ttl_trd_qty] => 7529 [volume] => 831 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 202.99 [close_price] => 204 [chn_per] => -0.35 [ttl_trd_qty] => 11904 [volume] => 4375 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 202.99 [close_price] => 204 [chn_per] => -0.35 [ttl_trd_qty] => 11904 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 202.53 [close_price] => 202.53 [chn_per] => -1.06 [ttl_trd_qty] => 20038 [volume] => 8134 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 202 [close_price] => 203.2 [chn_per] => -0.74 [ttl_trd_qty] => 23476 [volume] => 3438 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 201.99 [close_price] => 202.49 [chn_per] => -1.08 [ttl_trd_qty] => 25187 [volume] => 1711 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 201.99 [close_price] => 202.49 [chn_per] => -1.08 [ttl_trd_qty] => 25187 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 201.6 [close_price] => 202.34 [chn_per] => -1.16 [ttl_trd_qty] => 29271 [volume] => 4084 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 201.6 [close_price] => 202.09 [chn_per] => -1.28 [ttl_trd_qty] => 29410 [volume] => 139 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 201.6 [close_price] => 202.09 [chn_per] => -1.28 [ttl_trd_qty] => 29410 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 201.5 [close_price] => 202 [chn_per] => -1.32 [ttl_trd_qty] => 34814 [volume] => 5404 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 201.5 [close_price] => 202 [chn_per] => -1.32 [ttl_trd_qty] => 34864 [volume] => 50 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 201.5 [close_price] => 201.99 [chn_per] => -1.33 [ttl_trd_qty] => 34866 [volume] => 2 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 201.5 [close_price] => 201.99 [chn_per] => -1.33 [ttl_trd_qty] => 34866 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 199.8 [close_price] => 200 [chn_per] => -2.3 [ttl_trd_qty] => 45995 [volume] => 11129 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 199.8 [close_price] => 200 [chn_per] => -2.3 [ttl_trd_qty] => 45995 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 199.8 [close_price] => 200 [chn_per] => -2.3 [ttl_trd_qty] => 49198 [volume] => 3203 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 199.25 [close_price] => 200 [chn_per] => -2.3 [ttl_trd_qty] => 52667 [volume] => 3469 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 199.25 [close_price] => 200 [chn_per] => -2.3 [ttl_trd_qty] => 52667 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 205.7 [high_price] => 207.58 [low_price] => 199.25 [close_price] => 201.6 [chn_per] => -1.52 [ttl_trd_qty] => 74325 [volume] => 21658 ) ) [TIMETECHNO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 180.5 [high_price] => 183 [low_price] => 180.5 [close_price] => 182.57 [chn_per] => 1.45 [ttl_trd_qty] => 36854 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 180.5 [high_price] => 183 [low_price] => 180.42 [close_price] => 181.11 [chn_per] => 0.64 [ttl_trd_qty] => 254892 [volume] => 218038 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 180.5 [high_price] => 183 [low_price] => 180.42 [close_price] => 180.9 [chn_per] => 0.52 [ttl_trd_qty] => 555795 [volume] => 300903 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 180.5 [high_price] => 183 [low_price] => 180.42 [close_price] => 180.78 [chn_per] => 0.46 [ttl_trd_qty] => 703803 [volume] => 148008 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 180.5 [high_price] => 183 [low_price] => 179.68 [close_price] => 180.2 [chn_per] => 0.13 [ttl_trd_qty] => 741540 [volume] => 37737 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 180.5 [high_price] => 183 [low_price] => 179.51 [close_price] => 179.74 [chn_per] => -0.12 [ttl_trd_qty] => 762852 [volume] => 21312 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 180.5 [high_price] => 183 [low_price] => 179.11 [close_price] => 179.23 [chn_per] => -0.41 [ttl_trd_qty] => 798372 [volume] => 35520 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 180.5 [high_price] => 183 [low_price] => 178.78 [close_price] => 179.15 [chn_per] => -0.45 [ttl_trd_qty] => 830469 [volume] => 32097 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 180.5 [high_price] => 183 [low_price] => 178.78 [close_price] => 179.15 [chn_per] => -0.45 [ttl_trd_qty] => 847920 [volume] => 17451 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 180.5 [high_price] => 183 [low_price] => 178.78 [close_price] => 179 [chn_per] => -0.53 [ttl_trd_qty] => 876158 [volume] => 28238 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 180.5 [high_price] => 183 [low_price] => 178.5 [close_price] => 178.5 [chn_per] => -0.81 [ttl_trd_qty] => 926796 [volume] => 50638 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 180.5 [high_price] => 183 [low_price] => 178.03 [close_price] => 178.09 [chn_per] => -1.04 [ttl_trd_qty] => 957421 [volume] => 30625 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.7 [close_price] => 177.94 [chn_per] => -1.12 [ttl_trd_qty] => 1004300 [volume] => 46879 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.6 [close_price] => 178 [chn_per] => -1.09 [ttl_trd_qty] => 1042380 [volume] => 38080 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.6 [close_price] => 178 [chn_per] => -1.09 [ttl_trd_qty] => 1042380 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.6 [close_price] => 177.86 [chn_per] => -1.17 [ttl_trd_qty] => 1100114 [volume] => 57734 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.6 [close_price] => 177.86 [chn_per] => -1.17 [ttl_trd_qty] => 1100114 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.6 [close_price] => 177.81 [chn_per] => -1.19 [ttl_trd_qty] => 1132449 [volume] => 32335 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.6 [close_price] => 177.81 [chn_per] => -1.19 [ttl_trd_qty] => 1132449 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.35 [close_price] => 177.41 [chn_per] => -1.42 [ttl_trd_qty] => 1181794 [volume] => 49345 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.35 [close_price] => 177.41 [chn_per] => -1.42 [ttl_trd_qty] => 1181794 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.35 [close_price] => 179.3 [chn_per] => -0.37 [ttl_trd_qty] => 1331581 [volume] => 149787 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.35 [close_price] => 179.5 [chn_per] => -0.26 [ttl_trd_qty] => 1949272 [volume] => 617691 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.35 [close_price] => 177.8 [chn_per] => -1.2 [ttl_trd_qty] => 2138512 [volume] => 189240 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.1 [close_price] => 177.39 [chn_per] => -1.43 [ttl_trd_qty] => 2281246 [volume] => 142734 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 180.5 [high_price] => 183 [low_price] => 177.1 [close_price] => 177.46 [chn_per] => -1.39 [ttl_trd_qty] => 2382319 [volume] => 101073 ) ) [TIMKEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3489.9 [close_price] => 3515.5 [chn_per] => 0.85 [ttl_trd_qty] => 797 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3460 [close_price] => 3465.4 [chn_per] => -0.58 [ttl_trd_qty] => 6796 [volume] => 5999 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3459 [chn_per] => -0.77 [ttl_trd_qty] => 9333 [volume] => 2537 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3462.1 [chn_per] => -0.68 [ttl_trd_qty] => 12240 [volume] => 2907 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3470.9 [chn_per] => -0.42 [ttl_trd_qty] => 12871 [volume] => 631 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3482.6 [chn_per] => -0.09 [ttl_trd_qty] => 14272 [volume] => 1401 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3482.6 [chn_per] => -0.09 [ttl_trd_qty] => 14272 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3484.4 [chn_per] => -0.04 [ttl_trd_qty] => 18602 [volume] => 4330 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3484.4 [chn_per] => -0.04 [ttl_trd_qty] => 18602 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3508 [chn_per] => 0.64 [ttl_trd_qty] => 19740 [volume] => 1138 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3508 [chn_per] => 0.64 [ttl_trd_qty] => 19740 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3504.4 [chn_per] => 0.54 [ttl_trd_qty] => 20848 [volume] => 1108 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3511.8 [chn_per] => 0.75 [ttl_trd_qty] => 23911 [volume] => 3063 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3510.7 [chn_per] => 0.72 [ttl_trd_qty] => 28116 [volume] => 4205 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3492.2 [chn_per] => 0.19 [ttl_trd_qty] => 30281 [volume] => 2165 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3488.5 [chn_per] => 0.08 [ttl_trd_qty] => 31569 [volume] => 1288 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3495.4 [chn_per] => 0.28 [ttl_trd_qty] => 32043 [volume] => 474 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3488.3 [chn_per] => 0.07 [ttl_trd_qty] => 32418 [volume] => 375 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3486.7 [chn_per] => 0.03 [ttl_trd_qty] => 32612 [volume] => 194 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3486.7 [chn_per] => 0.03 [ttl_trd_qty] => 32612 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3495.8 [chn_per] => 0.29 [ttl_trd_qty] => 34179 [volume] => 1567 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3494.8 [chn_per] => 0.26 [ttl_trd_qty] => 34778 [volume] => 599 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3492.8 [chn_per] => 0.2 [ttl_trd_qty] => 36673 [volume] => 1895 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3492.8 [chn_per] => 0.2 [ttl_trd_qty] => 36673 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3487.3 [chn_per] => 0.05 [ttl_trd_qty] => 42441 [volume] => 5768 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3489.9 [high_price] => 3525 [low_price] => 3451 [close_price] => 3487.3 [chn_per] => 0.05 [ttl_trd_qty] => 42441 [volume] => 0 ) ) [TINNARUBR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 952.3 [high_price] => 960 [low_price] => 952.3 [close_price] => 953.7 [chn_per] => 0.15 [ttl_trd_qty] => 59 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 952.3 [close_price] => 956.1 [chn_per] => 0.4 [ttl_trd_qty] => 2643 [volume] => 2584 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 950.05 [close_price] => 951.6 [chn_per] => -0.07 [ttl_trd_qty] => 4164 [volume] => 1521 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 950.05 [close_price] => 951.6 [chn_per] => -0.07 [ttl_trd_qty] => 4164 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 948.05 [close_price] => 950 [chn_per] => -0.24 [ttl_trd_qty] => 6021 [volume] => 1857 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 948.05 [close_price] => 952.05 [chn_per] => -0.03 [ttl_trd_qty] => 6768 [volume] => 747 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 948.05 [close_price] => 952.05 [chn_per] => -0.03 [ttl_trd_qty] => 6768 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 948 [close_price] => 948 [chn_per] => -0.45 [ttl_trd_qty] => 7792 [volume] => 1024 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 948 [close_price] => 955 [chn_per] => 0.28 [ttl_trd_qty] => 9854 [volume] => 2062 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 948 [close_price] => 955 [chn_per] => 0.28 [ttl_trd_qty] => 9854 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 948 [close_price] => 952.75 [chn_per] => 0.05 [ttl_trd_qty] => 9999 [volume] => 145 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 946.55 [close_price] => 950.3 [chn_per] => -0.21 [ttl_trd_qty] => 11562 [volume] => 1563 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 946.55 [close_price] => 952.2 [chn_per] => -0.01 [ttl_trd_qty] => 13314 [volume] => 1752 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 952.3 [high_price] => 961.95 [low_price] => 946.55 [close_price] => 948.05 [chn_per] => -0.45 [ttl_trd_qty] => 14307 [volume] => 993 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 952.3 [high_price] => 965 [low_price] => 946.55 [close_price] => 957.6 [chn_per] => 0.56 [ttl_trd_qty] => 20162 [volume] => 5855 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 952.3 [high_price] => 965 [low_price] => 946.55 [close_price] => 957.6 [chn_per] => 0.56 [ttl_trd_qty] => 20162 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 952.3 [high_price] => 965 [low_price] => 946.55 [close_price] => 956.25 [chn_per] => 0.41 [ttl_trd_qty] => 21539 [volume] => 1377 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 952.3 [high_price] => 965 [low_price] => 946.55 [close_price] => 953.9 [chn_per] => 0.17 [ttl_trd_qty] => 22398 [volume] => 859 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 952.3 [high_price] => 965 [low_price] => 946.55 [close_price] => 951.05 [chn_per] => -0.13 [ttl_trd_qty] => 22632 [volume] => 234 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 952.3 [high_price] => 965 [low_price] => 946.55 [close_price] => 951.6 [chn_per] => -0.07 [ttl_trd_qty] => 22651 [volume] => 19 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 952.3 [high_price] => 965 [low_price] => 946.55 [close_price] => 955.15 [chn_per] => 0.3 [ttl_trd_qty] => 24770 [volume] => 2119 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 952.3 [high_price] => 965 [low_price] => 946.55 [close_price] => 957.25 [chn_per] => 0.52 [ttl_trd_qty] => 26788 [volume] => 2018 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 952.3 [high_price] => 965 [low_price] => 946.55 [close_price] => 957.25 [chn_per] => 0.52 [ttl_trd_qty] => 26788 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 952.3 [high_price] => 965 [low_price] => 946.55 [close_price] => 955.9 [chn_per] => 0.38 [ttl_trd_qty] => 28888 [volume] => 2100 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 952.3 [high_price] => 965 [low_price] => 946.55 [close_price] => 958.5 [chn_per] => 0.65 [ttl_trd_qty] => 34269 [volume] => 5381 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 952.3 [high_price] => 965 [low_price] => 946.55 [close_price] => 959.9 [chn_per] => 0.8 [ttl_trd_qty] => 37269 [volume] => 3000 ) ) [TIPSMUSIC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 633 [high_price] => 649.45 [low_price] => 633 [close_price] => 644.75 [chn_per] => 2.86 [ttl_trd_qty] => 3747 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 633 [high_price] => 649.45 [low_price] => 633 [close_price] => 643.35 [chn_per] => 2.64 [ttl_trd_qty] => 13757 [volume] => 10010 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 633 [high_price] => 649.45 [low_price] => 633 [close_price] => 643.65 [chn_per] => 2.69 [ttl_trd_qty] => 29792 [volume] => 16035 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 633 [high_price] => 649.45 [low_price] => 633 [close_price] => 643.65 [chn_per] => 2.69 [ttl_trd_qty] => 29792 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 633 [high_price] => 649.45 [low_price] => 633 [close_price] => 643.9 [chn_per] => 2.73 [ttl_trd_qty] => 46340 [volume] => 16548 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 633 [high_price] => 649.45 [low_price] => 633 [close_price] => 643.85 [chn_per] => 2.72 [ttl_trd_qty] => 48063 [volume] => 1723 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 633 [high_price] => 649.45 [low_price] => 633 [close_price] => 643.85 [chn_per] => 2.72 [ttl_trd_qty] => 48063 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 633 [high_price] => 649.45 [low_price] => 633 [close_price] => 643 [chn_per] => 2.58 [ttl_trd_qty] => 81983 [volume] => 33920 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 660.1 [chn_per] => 5.31 [ttl_trd_qty] => 150789 [volume] => 68806 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 660.1 [chn_per] => 5.31 [ttl_trd_qty] => 150789 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 655.45 [chn_per] => 4.57 [ttl_trd_qty] => 160699 [volume] => 9910 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 658.95 [chn_per] => 5.13 [ttl_trd_qty] => 174736 [volume] => 14037 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 657.8 [chn_per] => 4.95 [ttl_trd_qty] => 195612 [volume] => 20876 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 653.5 [chn_per] => 4.26 [ttl_trd_qty] => 202748 [volume] => 7136 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 653.3 [chn_per] => 4.23 [ttl_trd_qty] => 204835 [volume] => 2087 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 653.3 [chn_per] => 4.23 [ttl_trd_qty] => 204835 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 655.15 [chn_per] => 4.52 [ttl_trd_qty] => 215264 [volume] => 10429 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 656.6 [chn_per] => 4.75 [ttl_trd_qty] => 219202 [volume] => 3938 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 654.3 [chn_per] => 4.39 [ttl_trd_qty] => 220992 [volume] => 1790 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 655.25 [chn_per] => 4.54 [ttl_trd_qty] => 222548 [volume] => 1556 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 645.7 [chn_per] => 3.02 [ttl_trd_qty] => 263607 [volume] => 41059 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 645.9 [chn_per] => 3.05 [ttl_trd_qty] => 275179 [volume] => 11572 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 645.9 [chn_per] => 3.05 [ttl_trd_qty] => 275179 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 645.25 [chn_per] => 2.94 [ttl_trd_qty] => 298485 [volume] => 23306 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 656.8 [chn_per] => 4.79 [ttl_trd_qty] => 344959 [volume] => 46474 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 633 [high_price] => 662.8 [low_price] => 633 [close_price] => 659.95 [chn_per] => 5.29 [ttl_trd_qty] => 382407 [volume] => 37448 ) ) [TIRUMALCHM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 168.5 [high_price] => 168.5 [low_price] => 166.92 [close_price] => 167.83 [chn_per] => 0.59 [ttl_trd_qty] => 4495 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 168.5 [high_price] => 168.5 [low_price] => 165.81 [close_price] => 167.89 [chn_per] => 0.63 [ttl_trd_qty] => 48676 [volume] => 44181 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 168.5 [high_price] => 168.5 [low_price] => 165.81 [close_price] => 166.65 [chn_per] => -0.11 [ttl_trd_qty] => 64972 [volume] => 16296 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 168.5 [high_price] => 171 [low_price] => 165.81 [close_price] => 170.2 [chn_per] => 2.01 [ttl_trd_qty] => 125086 [volume] => 60114 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 168.5 [high_price] => 177.4 [low_price] => 165.81 [close_price] => 174.74 [chn_per] => 4.74 [ttl_trd_qty] => 434006 [volume] => 308920 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 168.5 [high_price] => 179 [low_price] => 165.81 [close_price] => 176.88 [chn_per] => 6.02 [ttl_trd_qty] => 669659 [volume] => 235653 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 168.5 [high_price] => 179 [low_price] => 165.81 [close_price] => 175.66 [chn_per] => 5.29 [ttl_trd_qty] => 754564 [volume] => 84905 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 168.5 [high_price] => 179 [low_price] => 165.81 [close_price] => 175.64 [chn_per] => 5.27 [ttl_trd_qty] => 831646 [volume] => 77082 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 168.5 [high_price] => 179 [low_price] => 165.81 [close_price] => 172.5 [chn_per] => 3.39 [ttl_trd_qty] => 924368 [volume] => 92722 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 168.5 [high_price] => 179 [low_price] => 165.81 [close_price] => 172 [chn_per] => 3.09 [ttl_trd_qty] => 979461 [volume] => 55093 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 168.5 [high_price] => 179 [low_price] => 165.81 [close_price] => 171.92 [chn_per] => 3.04 [ttl_trd_qty] => 996578 [volume] => 17117 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 168.5 [high_price] => 179 [low_price] => 165.81 [close_price] => 171.51 [chn_per] => 2.8 [ttl_trd_qty] => 1031218 [volume] => 34640 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 168.5 [high_price] => 179 [low_price] => 165.81 [close_price] => 172 [chn_per] => 3.09 [ttl_trd_qty] => 1078752 [volume] => 47534 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 168.5 [high_price] => 179 [low_price] => 165.81 [close_price] => 174.03 [chn_per] => 4.31 [ttl_trd_qty] => 1261851 [volume] => 183099 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 168.5 [high_price] => 179 [low_price] => 165.81 [close_price] => 174.03 [chn_per] => 4.31 [ttl_trd_qty] => 1261851 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 168.5 [high_price] => 179 [low_price] => 165.81 [close_price] => 174.4 [chn_per] => 4.53 [ttl_trd_qty] => 1369101 [volume] => 107250 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 168.5 [high_price] => 179 [low_price] => 165.81 [close_price] => 174.4 [chn_per] => 4.53 [ttl_trd_qty] => 1369101 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 168.5 [high_price] => 185.9 [low_price] => 165.81 [close_price] => 185.9 [chn_per] => 11.42 [ttl_trd_qty] => 2296884 [volume] => 927783 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 168.5 [high_price] => 185.9 [low_price] => 165.81 [close_price] => 185.9 [chn_per] => 11.42 [ttl_trd_qty] => 2296884 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 168.5 [high_price] => 188 [low_price] => 165.81 [close_price] => 182.69 [chn_per] => 9.5 [ttl_trd_qty] => 5259837 [volume] => 2962953 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 168.5 [high_price] => 188 [low_price] => 165.81 [close_price] => 182.69 [chn_per] => 9.5 [ttl_trd_qty] => 5259837 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 168.5 [high_price] => 188 [low_price] => 165.81 [close_price] => 184 [chn_per] => 10.29 [ttl_trd_qty] => 6565571 [volume] => 1305734 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 168.5 [high_price] => 188 [low_price] => 165.81 [close_price] => 182.17 [chn_per] => 9.19 [ttl_trd_qty] => 6878556 [volume] => 312985 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 168.5 [high_price] => 188 [low_price] => 165.81 [close_price] => 181 [chn_per] => 8.49 [ttl_trd_qty] => 7196434 [volume] => 317878 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 168.5 [high_price] => 188 [low_price] => 165.81 [close_price] => 178.79 [chn_per] => 7.16 [ttl_trd_qty] => 7989307 [volume] => 792873 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 168.5 [high_price] => 188 [low_price] => 165.81 [close_price] => 178.78 [chn_per] => 7.16 [ttl_trd_qty] => 8324295 [volume] => 334988 ) ) [TIRUPATIFL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 64.25 [high_price] => 64.98 [low_price] => 63.8 [close_price] => 64.03 [chn_per] => -0.06 [ttl_trd_qty] => 37079 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63.5 [close_price] => 65.45 [chn_per] => 2.15 [ttl_trd_qty] => 479099 [volume] => 442020 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63.5 [close_price] => 65.16 [chn_per] => 1.7 [ttl_trd_qty] => 641072 [volume] => 161973 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63.5 [close_price] => 64.33 [chn_per] => 0.41 [ttl_trd_qty] => 753044 [volume] => 111972 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63.02 [close_price] => 63.99 [chn_per] => -0.12 [ttl_trd_qty] => 874367 [volume] => 121323 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63.02 [close_price] => 63.74 [chn_per] => -0.52 [ttl_trd_qty] => 962701 [volume] => 88334 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63 [close_price] => 63.6 [chn_per] => -0.73 [ttl_trd_qty] => 1026924 [volume] => 64223 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63 [close_price] => 63.85 [chn_per] => -0.34 [ttl_trd_qty] => 1054069 [volume] => 27145 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63 [close_price] => 63.74 [chn_per] => -0.52 [ttl_trd_qty] => 1082067 [volume] => 27998 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63 [close_price] => 64.55 [chn_per] => 0.75 [ttl_trd_qty] => 1126413 [volume] => 44346 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63 [close_price] => 64.57 [chn_per] => 0.78 [ttl_trd_qty] => 1216059 [volume] => 89646 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63 [close_price] => 63.99 [chn_per] => -0.12 [ttl_trd_qty] => 1263366 [volume] => 47307 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63 [close_price] => 64 [chn_per] => -0.11 [ttl_trd_qty] => 1287420 [volume] => 24054 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63 [close_price] => 63.85 [chn_per] => -0.34 [ttl_trd_qty] => 1312781 [volume] => 25361 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63 [close_price] => 63.85 [chn_per] => -0.34 [ttl_trd_qty] => 1312781 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63 [close_price] => 63.61 [chn_per] => -0.72 [ttl_trd_qty] => 1339824 [volume] => 27043 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 64.25 [high_price] => 65.99 [low_price] => 63 [close_price] => 63.61 [chn_per] => -0.72 [ttl_trd_qty] => 1339824 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 64.25 [high_price] => 66.25 [low_price] => 63 [close_price] => 66.08 [chn_per] => 3.14 [ttl_trd_qty] => 1709713 [volume] => 369889 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 64.25 [high_price] => 66.25 [low_price] => 63 [close_price] => 66.08 [chn_per] => 3.14 [ttl_trd_qty] => 1709713 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 64.25 [high_price] => 67.52 [low_price] => 63 [close_price] => 64.62 [chn_per] => 0.86 [ttl_trd_qty] => 2123992 [volume] => 414279 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 64.25 [high_price] => 67.52 [low_price] => 63 [close_price] => 64.62 [chn_per] => 0.86 [ttl_trd_qty] => 2123992 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 64.25 [high_price] => 67.52 [low_price] => 63 [close_price] => 65 [chn_per] => 1.45 [ttl_trd_qty] => 2273841 [volume] => 149849 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 64.25 [high_price] => 67.52 [low_price] => 63 [close_price] => 64.03 [chn_per] => -0.06 [ttl_trd_qty] => 2386472 [volume] => 112631 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 64.25 [high_price] => 67.52 [low_price] => 63 [close_price] => 64.51 [chn_per] => 0.69 [ttl_trd_qty] => 2400945 [volume] => 14473 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 64.25 [high_price] => 67.52 [low_price] => 63 [close_price] => 64.42 [chn_per] => 0.55 [ttl_trd_qty] => 2473149 [volume] => 72204 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 64.25 [high_price] => 67.52 [low_price] => 63 [close_price] => 63.8 [chn_per] => -0.42 [ttl_trd_qty] => 2752879 [volume] => 279730 ) ) [TITAGARH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 885.1 [high_price] => 888 [low_price] => 882.1 [close_price] => 885 [chn_per] => 0.49 [ttl_trd_qty] => 16215 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 885.1 [high_price] => 888.45 [low_price] => 881 [close_price] => 887 [chn_per] => 0.72 [ttl_trd_qty] => 67712 [volume] => 51497 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 885.1 [high_price] => 888.45 [low_price] => 881 [close_price] => 887 [chn_per] => 0.72 [ttl_trd_qty] => 67712 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 885.1 [high_price] => 898.4 [low_price] => 881 [close_price] => 894.3 [chn_per] => 1.54 [ttl_trd_qty] => 150660 [volume] => 82948 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 900.9 [chn_per] => 2.29 [ttl_trd_qty] => 300336 [volume] => 149676 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 900.7 [chn_per] => 2.27 [ttl_trd_qty] => 321337 [volume] => 21001 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 900.6 [chn_per] => 2.26 [ttl_trd_qty] => 340813 [volume] => 19476 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 902.55 [chn_per] => 2.48 [ttl_trd_qty] => 357648 [volume] => 16835 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 902.55 [chn_per] => 2.48 [ttl_trd_qty] => 357648 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 898.55 [chn_per] => 2.03 [ttl_trd_qty] => 380945 [volume] => 23297 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 896.05 [chn_per] => 1.74 [ttl_trd_qty] => 405515 [volume] => 24570 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 894.65 [chn_per] => 1.58 [ttl_trd_qty] => 415752 [volume] => 10237 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 894.75 [chn_per] => 1.6 [ttl_trd_qty] => 427649 [volume] => 11897 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 894.1 [chn_per] => 1.52 [ttl_trd_qty] => 440037 [volume] => 12388 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 892.65 [chn_per] => 1.36 [ttl_trd_qty] => 448934 [volume] => 8897 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 892.65 [chn_per] => 1.36 [ttl_trd_qty] => 448934 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 891 [chn_per] => 1.17 [ttl_trd_qty] => 472780 [volume] => 23846 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 892.55 [chn_per] => 1.35 [ttl_trd_qty] => 484135 [volume] => 11355 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 892.65 [chn_per] => 1.36 [ttl_trd_qty] => 489334 [volume] => 5199 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 892.65 [chn_per] => 1.36 [ttl_trd_qty] => 489334 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 892 [chn_per] => 1.28 [ttl_trd_qty] => 493641 [volume] => 4307 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 891.55 [chn_per] => 1.23 [ttl_trd_qty] => 497093 [volume] => 3452 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 891.55 [chn_per] => 1.23 [ttl_trd_qty] => 497093 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 889.15 [chn_per] => 0.96 [ttl_trd_qty] => 521730 [volume] => 24637 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 891 [chn_per] => 1.17 [ttl_trd_qty] => 554326 [volume] => 32596 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 885.1 [high_price] => 906.5 [low_price] => 881 [close_price] => 889.95 [chn_per] => 1.05 [ttl_trd_qty] => 598586 [volume] => 44260 ) ) [TITAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4469 [high_price] => 4493.3 [low_price] => 4439.2 [close_price] => 4492 [chn_per] => 2 [ttl_trd_qty] => 52655 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4469 [high_price] => 4493.3 [low_price] => 4439.2 [close_price] => 4492 [chn_per] => 2 [ttl_trd_qty] => 52655 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4439.2 [close_price] => 4489.7 [chn_per] => 1.95 [ttl_trd_qty] => 369136 [volume] => 316481 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4439.2 [close_price] => 4487.9 [chn_per] => 1.91 [ttl_trd_qty] => 426759 [volume] => 57623 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4439.2 [close_price] => 4455.5 [chn_per] => 1.17 [ttl_trd_qty] => 477720 [volume] => 50961 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4439.2 [close_price] => 4466.9 [chn_per] => 1.43 [ttl_trd_qty] => 507903 [volume] => 30183 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4439.2 [close_price] => 4454.6 [chn_per] => 1.15 [ttl_trd_qty] => 538077 [volume] => 30174 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4439.2 [close_price] => 4454.6 [chn_per] => 1.15 [ttl_trd_qty] => 538077 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4439.2 [close_price] => 4457.5 [chn_per] => 1.21 [ttl_trd_qty] => 560705 [volume] => 22628 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4439.2 [close_price] => 4449.1 [chn_per] => 1.02 [ttl_trd_qty] => 612673 [volume] => 51968 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4438.1 [close_price] => 4442.8 [chn_per] => 0.88 [ttl_trd_qty] => 656591 [volume] => 43918 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4438.1 [close_price] => 4442.8 [chn_per] => 0.88 [ttl_trd_qty] => 656591 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4425 [close_price] => 4433 [chn_per] => 0.66 [ttl_trd_qty] => 733601 [volume] => 77010 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4425 [close_price] => 4440 [chn_per] => 0.82 [ttl_trd_qty] => 754579 [volume] => 20978 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4425 [close_price] => 4435.8 [chn_per] => 0.72 [ttl_trd_qty] => 774255 [volume] => 19676 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4420.1 [close_price] => 4422 [chn_per] => 0.41 [ttl_trd_qty] => 790920 [volume] => 16665 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4412 [close_price] => 4418.5 [chn_per] => 0.33 [ttl_trd_qty] => 811144 [volume] => 20224 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4392.6 [close_price] => 4396.4 [chn_per] => -0.17 [ttl_trd_qty] => 878147 [volume] => 67003 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4390.1 [close_price] => 4395.7 [chn_per] => -0.19 [ttl_trd_qty] => 959629 [volume] => 81482 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4390.1 [close_price] => 4406.8 [chn_per] => 0.06 [ttl_trd_qty] => 989968 [volume] => 30339 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4390.1 [close_price] => 4423.1 [chn_per] => 0.43 [ttl_trd_qty] => 1004788 [volume] => 14820 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4390.1 [close_price] => 4423.1 [chn_per] => 0.43 [ttl_trd_qty] => 1004788 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4390.1 [close_price] => 4423.1 [chn_per] => 0.43 [ttl_trd_qty] => 1021007 [volume] => 16219 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4390.1 [close_price] => 4406.5 [chn_per] => 0.06 [ttl_trd_qty] => 1057534 [volume] => 36527 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4390.1 [close_price] => 4406.5 [chn_per] => 0.06 [ttl_trd_qty] => 1057534 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4469 [high_price] => 4504.5 [low_price] => 4390.1 [close_price] => 4395 [chn_per] => -0.2 [ttl_trd_qty] => 1168436 [volume] => 110902 ) ) [TMB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 745 [high_price] => 747.45 [low_price] => 739.8 [close_price] => 747.45 [chn_per] => 1.91 [ttl_trd_qty] => 8735 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 745 [high_price] => 748.95 [low_price] => 735.95 [close_price] => 739.85 [chn_per] => 0.87 [ttl_trd_qty] => 16340 [volume] => 7605 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 745 [high_price] => 748.95 [low_price] => 735.95 [close_price] => 741.9 [chn_per] => 1.15 [ttl_trd_qty] => 24799 [volume] => 8459 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 745 [high_price] => 748.95 [low_price] => 735.95 [close_price] => 738.95 [chn_per] => 0.75 [ttl_trd_qty] => 30110 [volume] => 5311 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 745 [high_price] => 748.95 [low_price] => 735.95 [close_price] => 738.95 [chn_per] => 0.75 [ttl_trd_qty] => 30110 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 745 [high_price] => 748.95 [low_price] => 735.95 [close_price] => 739.15 [chn_per] => 0.78 [ttl_trd_qty] => 33292 [volume] => 3182 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 745 [high_price] => 748.95 [low_price] => 735.95 [close_price] => 736.45 [chn_per] => 0.41 [ttl_trd_qty] => 35016 [volume] => 1724 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 745 [high_price] => 748.95 [low_price] => 735.95 [close_price] => 737.6 [chn_per] => 0.57 [ttl_trd_qty] => 36776 [volume] => 1760 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 745 [high_price] => 748.95 [low_price] => 735.95 [close_price] => 737.6 [chn_per] => 0.57 [ttl_trd_qty] => 36776 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 745 [high_price] => 748.95 [low_price] => 735.1 [close_price] => 737.25 [chn_per] => 0.52 [ttl_trd_qty] => 40038 [volume] => 3262 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 745 [high_price] => 748.95 [low_price] => 732.05 [close_price] => 734.8 [chn_per] => 0.18 [ttl_trd_qty] => 51780 [volume] => 11742 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 745 [high_price] => 748.95 [low_price] => 732.05 [close_price] => 734.35 [chn_per] => 0.12 [ttl_trd_qty] => 53944 [volume] => 2164 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 745 [high_price] => 748.95 [low_price] => 732.05 [close_price] => 734.35 [chn_per] => 0.12 [ttl_trd_qty] => 53944 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 745 [high_price] => 748.95 [low_price] => 732.05 [close_price] => 735 [chn_per] => 0.21 [ttl_trd_qty] => 60120 [volume] => 6176 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 745 [high_price] => 748.95 [low_price] => 732.05 [close_price] => 733 [chn_per] => -0.06 [ttl_trd_qty] => 64682 [volume] => 4562 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 745 [high_price] => 748.95 [low_price] => 732.05 [close_price] => 733 [chn_per] => -0.06 [ttl_trd_qty] => 64682 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 745 [high_price] => 748.95 [low_price] => 730.05 [close_price] => 731.7 [chn_per] => -0.24 [ttl_trd_qty] => 72699 [volume] => 8017 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 745 [high_price] => 748.95 [low_price] => 730.05 [close_price] => 731.95 [chn_per] => -0.2 [ttl_trd_qty] => 75468 [volume] => 2769 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 745 [high_price] => 748.95 [low_price] => 730.05 [close_price] => 731.35 [chn_per] => -0.29 [ttl_trd_qty] => 76872 [volume] => 1404 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 745 [high_price] => 748.95 [low_price] => 730.05 [close_price] => 731.35 [chn_per] => -0.29 [ttl_trd_qty] => 76872 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 745 [high_price] => 748.95 [low_price] => 729.5 [close_price] => 730 [chn_per] => -0.47 [ttl_trd_qty] => 80281 [volume] => 3409 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 745 [high_price] => 748.95 [low_price] => 729.5 [close_price] => 730 [chn_per] => -0.47 [ttl_trd_qty] => 80281 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 745 [high_price] => 748.95 [low_price] => 729.5 [close_price] => 731.85 [chn_per] => -0.22 [ttl_trd_qty] => 83040 [volume] => 2759 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 745 [high_price] => 748.95 [low_price] => 729 [close_price] => 730.35 [chn_per] => -0.42 [ttl_trd_qty] => 92628 [volume] => 9588 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 745 [high_price] => 748.95 [low_price] => 729 [close_price] => 730.35 [chn_per] => -0.42 [ttl_trd_qty] => 92628 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 745 [high_price] => 748.95 [low_price] => 728 [close_price] => 731.5 [chn_per] => -0.27 [ttl_trd_qty] => 110902 [volume] => 18274 ) ) [TMCV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 425.55 [high_price] => 426.2 [low_price] => 424.25 [close_price] => 425.3 [chn_per] => 0.56 [ttl_trd_qty] => 37625 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 425.55 [high_price] => 426.2 [low_price] => 424.25 [close_price] => 425.3 [chn_per] => 0.56 [ttl_trd_qty] => 37625 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 425.55 [high_price] => 430.2 [low_price] => 423.8 [close_price] => 427.6 [chn_per] => 1.1 [ttl_trd_qty] => 927919 [volume] => 890294 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 423.8 [close_price] => 431.1 [chn_per] => 1.93 [ttl_trd_qty] => 1799219 [volume] => 871300 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 423.8 [close_price] => 430.2 [chn_per] => 1.71 [ttl_trd_qty] => 2232691 [volume] => 433472 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 423.8 [close_price] => 430.2 [chn_per] => 1.71 [ttl_trd_qty] => 2232691 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 423.8 [close_price] => 429.7 [chn_per] => 1.6 [ttl_trd_qty] => 2374279 [volume] => 141588 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 423.8 [close_price] => 426.9 [chn_per] => 0.93 [ttl_trd_qty] => 3115391 [volume] => 741112 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 423.8 [close_price] => 426.4 [chn_per] => 0.82 [ttl_trd_qty] => 3177363 [volume] => 61972 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 423.8 [close_price] => 426.15 [chn_per] => 0.76 [ttl_trd_qty] => 3292324 [volume] => 114961 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 423.05 [close_price] => 423.6 [chn_per] => 0.15 [ttl_trd_qty] => 3545291 [volume] => 252967 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 422.35 [close_price] => 422.5 [chn_per] => -0.11 [ttl_trd_qty] => 3886720 [volume] => 341429 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 420.45 [close_price] => 421.3 [chn_per] => -0.39 [ttl_trd_qty] => 4186276 [volume] => 299556 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 420.45 [close_price] => 421.85 [chn_per] => -0.26 [ttl_trd_qty] => 4487425 [volume] => 301149 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 420.45 [close_price] => 421.85 [chn_per] => -0.26 [ttl_trd_qty] => 4487425 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 420.45 [close_price] => 427.95 [chn_per] => 1.18 [ttl_trd_qty] => 5925153 [volume] => 1437728 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 420.45 [close_price] => 427.95 [chn_per] => 1.18 [ttl_trd_qty] => 5925153 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 420.45 [close_price] => 428.5 [chn_per] => 1.31 [ttl_trd_qty] => 6802721 [volume] => 877568 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 420.45 [close_price] => 428.5 [chn_per] => 1.31 [ttl_trd_qty] => 6802721 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 420.45 [close_price] => 429.65 [chn_per] => 1.58 [ttl_trd_qty] => 7404154 [volume] => 601433 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 420.45 [close_price] => 429.5 [chn_per] => 1.55 [ttl_trd_qty] => 7664285 [volume] => 260131 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 425.55 [high_price] => 432.55 [low_price] => 420.45 [close_price] => 429.5 [chn_per] => 1.55 [ttl_trd_qty] => 7664285 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 425.55 [high_price] => 437.7 [low_price] => 420.45 [close_price] => 435.4 [chn_per] => 2.94 [ttl_trd_qty] => 10637434 [volume] => 2973149 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 425.55 [high_price] => 437.7 [low_price] => 420.45 [close_price] => 435.4 [chn_per] => 2.94 [ttl_trd_qty] => 10637434 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 425.55 [high_price] => 437.7 [low_price] => 420.45 [close_price] => 431.5 [chn_per] => 2.02 [ttl_trd_qty] => 11837364 [volume] => 1199930 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 425.55 [high_price] => 437.7 [low_price] => 420.45 [close_price] => 431.6 [chn_per] => 2.05 [ttl_trd_qty] => 12379830 [volume] => 542466 ) ) [TMPV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 350.05 [close_price] => 351.05 [chn_per] => -0.33 [ttl_trd_qty] => 204387 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 350.05 [close_price] => 351.05 [chn_per] => -0.33 [ttl_trd_qty] => 204387 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 349 [close_price] => 351 [chn_per] => -0.34 [ttl_trd_qty] => 1744059 [volume] => 1539672 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 349 [close_price] => 351.65 [chn_per] => -0.16 [ttl_trd_qty] => 2281440 [volume] => 537381 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 349 [close_price] => 351.9 [chn_per] => -0.09 [ttl_trd_qty] => 2623582 [volume] => 342142 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 349 [close_price] => 351.9 [chn_per] => -0.09 [ttl_trd_qty] => 2623582 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 349 [close_price] => 351 [chn_per] => -0.34 [ttl_trd_qty] => 2851326 [volume] => 227744 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 349 [close_price] => 350.05 [chn_per] => -0.61 [ttl_trd_qty] => 3422882 [volume] => 571556 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 349 [close_price] => 350.55 [chn_per] => -0.47 [ttl_trd_qty] => 3634623 [volume] => 211741 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 349 [close_price] => 350.55 [chn_per] => -0.47 [ttl_trd_qty] => 3822299 [volume] => 187676 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 349 [close_price] => 349.65 [chn_per] => -0.72 [ttl_trd_qty] => 3985188 [volume] => 162889 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 348.5 [close_price] => 348.7 [chn_per] => -0.99 [ttl_trd_qty] => 4212987 [volume] => 227799 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 348.1 [close_price] => 348.6 [chn_per] => -1.02 [ttl_trd_qty] => 4525977 [volume] => 312990 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 346.8 [close_price] => 347.9 [chn_per] => -1.22 [ttl_trd_qty] => 5063943 [volume] => 537966 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 346.8 [close_price] => 347.9 [chn_per] => -1.22 [ttl_trd_qty] => 5063943 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 346.8 [close_price] => 348.25 [chn_per] => -1.12 [ttl_trd_qty] => 5391918 [volume] => 327975 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 346.8 [close_price] => 348.25 [chn_per] => -1.12 [ttl_trd_qty] => 5391918 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 346.5 [close_price] => 347.2 [chn_per] => -1.42 [ttl_trd_qty] => 5848114 [volume] => 456196 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 346.5 [close_price] => 347.2 [chn_per] => -1.42 [ttl_trd_qty] => 5848114 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 346.5 [close_price] => 346.9 [chn_per] => -1.5 [ttl_trd_qty] => 6314481 [volume] => 466367 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 346.5 [close_price] => 347.6 [chn_per] => -1.31 [ttl_trd_qty] => 6516246 [volume] => 201765 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 353.5 [high_price] => 353.95 [low_price] => 346.5 [close_price] => 347.6 [chn_per] => -1.31 [ttl_trd_qty] => 6516246 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 353.5 [high_price] => 354.6 [low_price] => 346.5 [close_price] => 349.35 [chn_per] => -0.81 [ttl_trd_qty] => 9973344 [volume] => 3457098 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 353.5 [high_price] => 354.6 [low_price] => 346.5 [close_price] => 349.35 [chn_per] => -0.81 [ttl_trd_qty] => 9973344 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 353.5 [high_price] => 354.6 [low_price] => 346.5 [close_price] => 348.25 [chn_per] => -1.12 [ttl_trd_qty] => 11091299 [volume] => 1117955 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 353.5 [high_price] => 354.6 [low_price] => 346.5 [close_price] => 347.95 [chn_per] => -1.21 [ttl_trd_qty] => 12053330 [volume] => 962031 ) ) [TNIDETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 80 [high_price] => 80 [low_price] => 80 [close_price] => 80 [chn_per] => 0.69 [ttl_trd_qty] => 4 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.88 [chn_per] => 0.54 [ttl_trd_qty] => 2588 [volume] => 2584 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.88 [chn_per] => 0.54 [ttl_trd_qty] => 2588 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.63 [chn_per] => 0.23 [ttl_trd_qty] => 3748 [volume] => 1160 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.63 [chn_per] => 0.23 [ttl_trd_qty] => 3748 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.42 [chn_per] => -0.04 [ttl_trd_qty] => 9045 [volume] => 5297 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.61 [chn_per] => 0.2 [ttl_trd_qty] => 9193 [volume] => 148 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.67 [chn_per] => 0.28 [ttl_trd_qty] => 9430 [volume] => 237 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.74 [chn_per] => 0.37 [ttl_trd_qty] => 9587 [volume] => 157 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.7 [chn_per] => 0.31 [ttl_trd_qty] => 9771 [volume] => 184 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.7 [chn_per] => 0.31 [ttl_trd_qty] => 9771 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.73 [chn_per] => 0.35 [ttl_trd_qty] => 10474 [volume] => 703 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.73 [chn_per] => 0.35 [ttl_trd_qty] => 10474 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.69 [chn_per] => 0.3 [ttl_trd_qty] => 11189 [volume] => 715 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.66 [chn_per] => 0.26 [ttl_trd_qty] => 51834 [volume] => 40645 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.55 [chn_per] => 0.13 [ttl_trd_qty] => 52103 [volume] => 269 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 80 [high_price] => 80 [low_price] => 79.36 [close_price] => 79.55 [chn_per] => 0.13 [ttl_trd_qty] => 52103 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 80 [high_price] => 80 [low_price] => 79.35 [close_price] => 79.48 [chn_per] => 0.04 [ttl_trd_qty] => 53191 [volume] => 1088 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 80 [high_price] => 80 [low_price] => 79.35 [close_price] => 79.48 [chn_per] => 0.04 [ttl_trd_qty] => 53191 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 80 [high_price] => 80 [low_price] => 79.3 [close_price] => 79.35 [chn_per] => -0.13 [ttl_trd_qty] => 54794 [volume] => 1603 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 80 [high_price] => 80 [low_price] => 79.3 [close_price] => 79.45 [chn_per] => 0 [ttl_trd_qty] => 54887 [volume] => 93 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 80 [high_price] => 80 [low_price] => 79.3 [close_price] => 79.35 [chn_per] => -0.13 [ttl_trd_qty] => 55338 [volume] => 451 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 80 [high_price] => 80 [low_price] => 79.21 [close_price] => 79.35 [chn_per] => -0.13 [ttl_trd_qty] => 56003 [volume] => 665 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 80 [high_price] => 80 [low_price] => 79.21 [close_price] => 79.3 [chn_per] => -0.19 [ttl_trd_qty] => 79174 [volume] => 23171 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 80 [high_price] => 80 [low_price] => 79.21 [close_price] => 79.3 [chn_per] => -0.19 [ttl_trd_qty] => 103252 [volume] => 24078 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 80 [high_price] => 80 [low_price] => 79.13 [close_price] => 79.3 [chn_per] => -0.19 [ttl_trd_qty] => 106753 [volume] => 3501 ) ) [TNPETRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 97.62 [high_price] => 98 [low_price] => 97.46 [close_price] => 97.64 [chn_per] => 2.21 [ttl_trd_qty] => 8587 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 97 [close_price] => 97.9 [chn_per] => 2.48 [ttl_trd_qty] => 59098 [volume] => 50511 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 97 [close_price] => 97.9 [chn_per] => 2.48 [ttl_trd_qty] => 59098 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 97 [close_price] => 98.21 [chn_per] => 2.81 [ttl_trd_qty] => 100828 [volume] => 41730 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 97 [close_price] => 98.21 [chn_per] => 2.81 [ttl_trd_qty] => 100828 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 97 [close_price] => 97.95 [chn_per] => 2.53 [ttl_trd_qty] => 121378 [volume] => 20550 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 97 [close_price] => 97.47 [chn_per] => 2.03 [ttl_trd_qty] => 128683 [volume] => 7305 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 97 [close_price] => 97.62 [chn_per] => 2.19 [ttl_trd_qty] => 130863 [volume] => 2180 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 97 [close_price] => 98.02 [chn_per] => 2.61 [ttl_trd_qty] => 136207 [volume] => 5344 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 97 [close_price] => 97.95 [chn_per] => 2.53 [ttl_trd_qty] => 139923 [volume] => 3716 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 97 [close_price] => 97.95 [chn_per] => 2.53 [ttl_trd_qty] => 139923 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 97 [close_price] => 97.53 [chn_per] => 2.09 [ttl_trd_qty] => 145499 [volume] => 5576 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 97 [close_price] => 97.53 [chn_per] => 2.09 [ttl_trd_qty] => 145499 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.9 [close_price] => 97.65 [chn_per] => 2.22 [ttl_trd_qty] => 160620 [volume] => 15121 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.9 [close_price] => 97.32 [chn_per] => 1.87 [ttl_trd_qty] => 160873 [volume] => 253 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.89 [close_price] => 97.01 [chn_per] => 1.55 [ttl_trd_qty] => 164450 [volume] => 3577 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.89 [close_price] => 97.01 [chn_per] => 1.55 [ttl_trd_qty] => 164450 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.89 [close_price] => 97.45 [chn_per] => 2.01 [ttl_trd_qty] => 169741 [volume] => 5291 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.89 [close_price] => 97.45 [chn_per] => 2.01 [ttl_trd_qty] => 169741 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.89 [close_price] => 97.2 [chn_per] => 1.75 [ttl_trd_qty] => 175473 [volume] => 5732 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.89 [close_price] => 97.48 [chn_per] => 2.04 [ttl_trd_qty] => 178271 [volume] => 2798 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.89 [close_price] => 97.15 [chn_per] => 1.7 [ttl_trd_qty] => 182071 [volume] => 3800 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.89 [close_price] => 97.11 [chn_per] => 1.65 [ttl_trd_qty] => 189186 [volume] => 7115 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.89 [close_price] => 97.11 [chn_per] => 1.65 [ttl_trd_qty] => 189686 [volume] => 500 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.5 [close_price] => 96.53 [chn_per] => 1.05 [ttl_trd_qty] => 198361 [volume] => 8675 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 97.62 [high_price] => 98.9 [low_price] => 96.46 [close_price] => 97 [chn_per] => 1.54 [ttl_trd_qty] => 211903 [volume] => 13542 ) ) [TNPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 147.99 [high_price] => 147.99 [low_price] => 147.99 [close_price] => 147.99 [chn_per] => 0.61 [ttl_trd_qty] => 2 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 147.99 [high_price] => 147.99 [low_price] => 147.99 [close_price] => 147.99 [chn_per] => 0.61 [ttl_trd_qty] => 2 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 147.99 [high_price] => 148.31 [low_price] => 147.3 [close_price] => 148.18 [chn_per] => 0.73 [ttl_trd_qty] => 10121 [volume] => 10119 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 147.3 [close_price] => 148.22 [chn_per] => 0.76 [ttl_trd_qty] => 13295 [volume] => 3174 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 147.3 [close_price] => 147.99 [chn_per] => 0.61 [ttl_trd_qty] => 13582 [volume] => 287 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 147.3 [close_price] => 147.99 [chn_per] => 0.61 [ttl_trd_qty] => 13582 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 146.51 [close_price] => 147.55 [chn_per] => 0.31 [ttl_trd_qty] => 21318 [volume] => 7736 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 146.51 [close_price] => 147.21 [chn_per] => 0.07 [ttl_trd_qty] => 23413 [volume] => 2095 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 146.4 [close_price] => 146.5 [chn_per] => -0.41 [ttl_trd_qty] => 26977 [volume] => 3564 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 146.21 [close_price] => 146.91 [chn_per] => -0.13 [ttl_trd_qty] => 30445 [volume] => 3468 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 146.21 [close_price] => 146.91 [chn_per] => -0.13 [ttl_trd_qty] => 30843 [volume] => 398 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 146.11 [close_price] => 146.96 [chn_per] => -0.1 [ttl_trd_qty] => 33410 [volume] => 2567 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 146.1 [close_price] => 146.11 [chn_per] => -0.67 [ttl_trd_qty] => 33712 [volume] => 302 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 145.56 [chn_per] => -1.05 [ttl_trd_qty] => 40050 [volume] => 6338 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 145.56 [chn_per] => -1.05 [ttl_trd_qty] => 40050 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 145.6 [chn_per] => -1.02 [ttl_trd_qty] => 40292 [volume] => 242 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 145.6 [chn_per] => -1.02 [ttl_trd_qty] => 40292 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 145.75 [chn_per] => -0.92 [ttl_trd_qty] => 40551 [volume] => 259 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 145.75 [chn_per] => -0.92 [ttl_trd_qty] => 40551 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 145.58 [chn_per] => -1.03 [ttl_trd_qty] => 40622 [volume] => 71 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 145.68 [chn_per] => -0.97 [ttl_trd_qty] => 40934 [volume] => 312 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 145.68 [chn_per] => -0.97 [ttl_trd_qty] => 40934 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 146.19 [chn_per] => -0.62 [ttl_trd_qty] => 43411 [volume] => 2477 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 146.19 [chn_per] => -0.62 [ttl_trd_qty] => 43411 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 145.97 [chn_per] => -0.77 [ttl_trd_qty] => 46520 [volume] => 3109 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 147.99 [high_price] => 149.29 [low_price] => 144.99 [close_price] => 146.9 [chn_per] => -0.14 [ttl_trd_qty] => 49407 [volume] => 2887 ) ) [TOLINS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 103.64 [high_price] => 104 [low_price] => 103.64 [close_price] => 104 [chn_per] => 0.36 [ttl_trd_qty] => 255 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.64 [close_price] => 105.42 [chn_per] => 1.73 [ttl_trd_qty] => 7740 [volume] => 7485 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.64 [close_price] => 105.36 [chn_per] => 1.67 [ttl_trd_qty] => 8686 [volume] => 946 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.64 [close_price] => 105.45 [chn_per] => 1.76 [ttl_trd_qty] => 13200 [volume] => 4514 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.64 [close_price] => 105.46 [chn_per] => 1.77 [ttl_trd_qty] => 17522 [volume] => 4322 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.64 [close_price] => 105.33 [chn_per] => 1.64 [ttl_trd_qty] => 17982 [volume] => 460 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.64 [close_price] => 105.33 [chn_per] => 1.64 [ttl_trd_qty] => 17982 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.64 [close_price] => 104.53 [chn_per] => 0.87 [ttl_trd_qty] => 19884 [volume] => 1902 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.64 [close_price] => 104.53 [chn_per] => 0.87 [ttl_trd_qty] => 19884 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.64 [close_price] => 104.24 [chn_per] => 0.59 [ttl_trd_qty] => 24729 [volume] => 4845 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.64 [close_price] => 104.24 [chn_per] => 0.59 [ttl_trd_qty] => 24729 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.64 [close_price] => 104.14 [chn_per] => 0.49 [ttl_trd_qty] => 26467 [volume] => 1738 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.64 [close_price] => 104.24 [chn_per] => 0.59 [ttl_trd_qty] => 27430 [volume] => 963 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.63 [close_price] => 103.92 [chn_per] => 0.28 [ttl_trd_qty] => 28989 [volume] => 1559 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.63 [close_price] => 103.92 [chn_per] => 0.28 [ttl_trd_qty] => 28991 [volume] => 2 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.63 [close_price] => 103.91 [chn_per] => 0.27 [ttl_trd_qty] => 29298 [volume] => 307 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.63 [close_price] => 103.7 [chn_per] => 0.07 [ttl_trd_qty] => 29668 [volume] => 370 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.63 [close_price] => 103.9 [chn_per] => 0.26 [ttl_trd_qty] => 29689 [volume] => 21 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.63 [close_price] => 103.92 [chn_per] => 0.28 [ttl_trd_qty] => 29709 [volume] => 20 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.63 [close_price] => 103.92 [chn_per] => 0.28 [ttl_trd_qty] => 29709 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.63 [close_price] => 104.35 [chn_per] => 0.69 [ttl_trd_qty] => 32131 [volume] => 2422 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.63 [close_price] => 104.05 [chn_per] => 0.41 [ttl_trd_qty] => 32436 [volume] => 305 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.63 [close_price] => 104.01 [chn_per] => 0.37 [ttl_trd_qty] => 34126 [volume] => 1690 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.63 [close_price] => 104.01 [chn_per] => 0.37 [ttl_trd_qty] => 34126 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.49 [close_price] => 103.63 [chn_per] => 0 [ttl_trd_qty] => 41308 [volume] => 7182 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 103.64 [high_price] => 106 [low_price] => 103.49 [close_price] => 103.63 [chn_per] => 0 [ttl_trd_qty] => 41308 [volume] => 0 ) ) [TOP100CASE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.49 [chn_per] => 0.38 [ttl_trd_qty] => 6570 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.48 [chn_per] => 0.29 [ttl_trd_qty] => 63545 [volume] => 56975 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.48 [chn_per] => 0.29 [ttl_trd_qty] => 99481 [volume] => 35936 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.49 [chn_per] => 0.38 [ttl_trd_qty] => 129267 [volume] => 29786 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.49 [chn_per] => 0.38 [ttl_trd_qty] => 143909 [volume] => 14642 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.5 [chn_per] => 0.48 [ttl_trd_qty] => 157129 [volume] => 13220 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.47 [chn_per] => 0.19 [ttl_trd_qty] => 166971 [volume] => 9842 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.5 [chn_per] => 0.48 [ttl_trd_qty] => 172492 [volume] => 5521 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.51 [chn_per] => 0.57 [ttl_trd_qty] => 179005 [volume] => 6513 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.51 [chn_per] => 0.57 [ttl_trd_qty] => 188611 [volume] => 9606 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.52 [chn_per] => 0.67 [ttl_trd_qty] => 195423 [volume] => 6812 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.52 [chn_per] => 0.67 [ttl_trd_qty] => 222744 [volume] => 27321 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.5 [chn_per] => 0.48 [ttl_trd_qty] => 429051 [volume] => 206307 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.49 [chn_per] => 0.38 [ttl_trd_qty] => 455147 [volume] => 26096 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.49 [chn_per] => 0.38 [ttl_trd_qty] => 455147 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.51 [chn_per] => 0.57 [ttl_trd_qty] => 468115 [volume] => 12968 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.51 [chn_per] => 0.57 [ttl_trd_qty] => 468115 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.51 [chn_per] => 0.57 [ttl_trd_qty] => 494743 [volume] => 26628 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.51 [chn_per] => 0.57 [ttl_trd_qty] => 494743 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.52 [chn_per] => 0.67 [ttl_trd_qty] => 532715 [volume] => 37972 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.52 [chn_per] => 0.67 [ttl_trd_qty] => 532715 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.5 [chn_per] => 0.48 [ttl_trd_qty] => 557175 [volume] => 24460 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.5 [chn_per] => 0.48 [ttl_trd_qty] => 578297 [volume] => 21122 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.52 [chn_per] => 0.67 [ttl_trd_qty] => 579617 [volume] => 1320 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.5 [chn_per] => 0.48 [ttl_trd_qty] => 590244 [volume] => 10627 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10.64 [high_price] => 10.64 [low_price] => 10.45 [close_price] => 10.5 [chn_per] => 0.48 [ttl_trd_qty] => 1074650 [volume] => 484406 ) ) [TOP10ADD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 87.15 [high_price] => 87.15 [low_price] => 86.84 [close_price] => 86.84 [chn_per] => 0.14 [ttl_trd_qty] => 316 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 87.15 [high_price] => 87.15 [low_price] => 86.84 [close_price] => 86.89 [chn_per] => 0.2 [ttl_trd_qty] => 1098 [volume] => 782 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 87.15 [high_price] => 87.15 [low_price] => 86.84 [close_price] => 86.89 [chn_per] => 0.2 [ttl_trd_qty] => 1098 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 87.15 [high_price] => 87.15 [low_price] => 86.8 [close_price] => 87.03 [chn_per] => 0.36 [ttl_trd_qty] => 2500 [volume] => 1402 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 87.15 [high_price] => 87.15 [low_price] => 86.8 [close_price] => 87.15 [chn_per] => 0.5 [ttl_trd_qty] => 3350 [volume] => 850 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 87.15 [high_price] => 87.15 [low_price] => 86.8 [close_price] => 87.12 [chn_per] => 0.46 [ttl_trd_qty] => 8506 [volume] => 5156 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 87.15 [high_price] => 87.15 [low_price] => 86.8 [close_price] => 86.97 [chn_per] => 0.29 [ttl_trd_qty] => 8869 [volume] => 363 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 87.15 [high_price] => 87.15 [low_price] => 86.8 [close_price] => 87 [chn_per] => 0.32 [ttl_trd_qty] => 9482 [volume] => 613 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 87.15 [high_price] => 87.15 [low_price] => 86.8 [close_price] => 87.06 [chn_per] => 0.39 [ttl_trd_qty] => 19572 [volume] => 10090 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 87.15 [high_price] => 87.15 [low_price] => 86.8 [close_price] => 87.06 [chn_per] => 0.39 [ttl_trd_qty] => 26802 [volume] => 7230 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 87.15 [high_price] => 87.15 [low_price] => 86.8 [close_price] => 87.06 [chn_per] => 0.39 [ttl_trd_qty] => 26802 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 87.15 [high_price] => 87.2 [low_price] => 86.8 [close_price] => 87.2 [chn_per] => 0.55 [ttl_trd_qty] => 46709 [volume] => 19907 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 87.15 [high_price] => 87.2 [low_price] => 86.8 [close_price] => 87.2 [chn_per] => 0.55 [ttl_trd_qty] => 46709 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.8 [close_price] => 87.08 [chn_per] => 0.42 [ttl_trd_qty] => 46894 [volume] => 185 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.8 [close_price] => 87.08 [chn_per] => 0.42 [ttl_trd_qty] => 46894 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.8 [close_price] => 87.06 [chn_per] => 0.39 [ttl_trd_qty] => 49803 [volume] => 2909 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.8 [close_price] => 87.06 [chn_per] => 0.39 [ttl_trd_qty] => 49803 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.8 [close_price] => 87.01 [chn_per] => 0.33 [ttl_trd_qty] => 51596 [volume] => 1793 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.8 [close_price] => 87.07 [chn_per] => 0.4 [ttl_trd_qty] => 59458 [volume] => 7862 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.8 [close_price] => 87 [chn_per] => 0.32 [ttl_trd_qty] => 59523 [volume] => 65 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.8 [close_price] => 87 [chn_per] => 0.32 [ttl_trd_qty] => 59523 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.8 [close_price] => 86.91 [chn_per] => 0.22 [ttl_trd_qty] => 59564 [volume] => 41 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.8 [close_price] => 86.79 [chn_per] => 0.08 [ttl_trd_qty] => 75376 [volume] => 15812 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.76 [close_price] => 86.84 [chn_per] => 0.14 [ttl_trd_qty] => 85155 [volume] => 9779 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.72 [close_price] => 86.75 [chn_per] => 0.03 [ttl_trd_qty] => 90082 [volume] => 4927 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 87.15 [high_price] => 87.22 [low_price] => 86.7 [close_price] => 86.75 [chn_per] => 0.03 [ttl_trd_qty] => 90082 [volume] => 0 ) ) [TOP15IETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9.78 [high_price] => 9.78 [low_price] => 9.74 [close_price] => 9.74 [chn_per] => 0 [ttl_trd_qty] => 54 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.78 [high_price] => 9.8 [low_price] => 9.74 [close_price] => 9.8 [chn_per] => 0.62 [ttl_trd_qty] => 528 [volume] => 474 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.78 [high_price] => 9.81 [low_price] => 9.74 [close_price] => 9.81 [chn_per] => 0.72 [ttl_trd_qty] => 1451 [volume] => 923 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.78 [high_price] => 9.81 [low_price] => 9.74 [close_price] => 9.81 [chn_per] => 0.72 [ttl_trd_qty] => 1451 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.78 [high_price] => 9.83 [low_price] => 9.74 [close_price] => 9.83 [chn_per] => 0.92 [ttl_trd_qty] => 6720 [volume] => 5269 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.78 [high_price] => 9.84 [low_price] => 9.74 [close_price] => 9.82 [chn_per] => 0.82 [ttl_trd_qty] => 12789 [volume] => 6069 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.78 [high_price] => 9.84 [low_price] => 9.74 [close_price] => 9.82 [chn_per] => 0.82 [ttl_trd_qty] => 12789 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.78 [high_price] => 9.84 [low_price] => 9.74 [close_price] => 9.83 [chn_per] => 0.92 [ttl_trd_qty] => 12844 [volume] => 55 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.78 [high_price] => 9.84 [low_price] => 9.74 [close_price] => 9.82 [chn_per] => 0.82 [ttl_trd_qty] => 14431 [volume] => 1587 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.78 [high_price] => 9.84 [low_price] => 9.74 [close_price] => 9.82 [chn_per] => 0.82 [ttl_trd_qty] => 14431 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.78 [high_price] => 9.84 [low_price] => 9.74 [close_price] => 9.84 [chn_per] => 1.03 [ttl_trd_qty] => 14973 [volume] => 542 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.78 [high_price] => 9.84 [low_price] => 9.74 [close_price] => 9.84 [chn_per] => 1.03 [ttl_trd_qty] => 16109 [volume] => 1136 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.85 [chn_per] => 1.13 [ttl_trd_qty] => 20802 [volume] => 4693 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.85 [chn_per] => 1.13 [ttl_trd_qty] => 20817 [volume] => 15 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.85 [chn_per] => 1.13 [ttl_trd_qty] => 20838 [volume] => 21 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.85 [chn_per] => 1.13 [ttl_trd_qty] => 20838 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.83 [chn_per] => 0.92 [ttl_trd_qty] => 22083 [volume] => 1245 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.83 [chn_per] => 0.92 [ttl_trd_qty] => 23093 [volume] => 1010 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.82 [chn_per] => 0.82 [ttl_trd_qty] => 27167 [volume] => 4074 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.83 [chn_per] => 0.92 [ttl_trd_qty] => 29167 [volume] => 2000 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.84 [chn_per] => 1.03 [ttl_trd_qty] => 31205 [volume] => 2038 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.84 [chn_per] => 1.03 [ttl_trd_qty] => 34707 [volume] => 3502 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.84 [chn_per] => 1.03 [ttl_trd_qty] => 34707 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.82 [chn_per] => 0.82 [ttl_trd_qty] => 51663 [volume] => 16956 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.85 [chn_per] => 1.13 [ttl_trd_qty] => 54187 [volume] => 2524 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.78 [high_price] => 9.85 [low_price] => 9.74 [close_price] => 9.85 [chn_per] => 1.13 [ttl_trd_qty] => 55220 [volume] => 1033 ) ) [TOP20] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 8.64 [high_price] => 8.66 [low_price] => 8.64 [close_price] => 8.66 [chn_per] => 0.46 [ttl_trd_qty] => 182 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 8.64 [high_price] => 8.66 [low_price] => 8.64 [close_price] => 8.66 [chn_per] => 0.46 [ttl_trd_qty] => 182 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 8.64 [high_price] => 8.67 [low_price] => 8.64 [close_price] => 8.66 [chn_per] => 0.46 [ttl_trd_qty] => 2172 [volume] => 1990 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 8.64 [high_price] => 8.69 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 2984 [volume] => 812 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 8.64 [high_price] => 8.69 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 3694 [volume] => 710 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 8.64 [high_price] => 8.69 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 6209 [volume] => 2515 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 8.64 [high_price] => 8.69 [low_price] => 8.64 [close_price] => 8.67 [chn_per] => 0.58 [ttl_trd_qty] => 6929 [volume] => 720 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 8.64 [high_price] => 8.69 [low_price] => 8.64 [close_price] => 8.67 [chn_per] => 0.58 [ttl_trd_qty] => 6929 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 8.64 [high_price] => 8.69 [low_price] => 8.64 [close_price] => 8.68 [chn_per] => 0.7 [ttl_trd_qty] => 6948 [volume] => 19 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 8.64 [high_price] => 8.69 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 7063 [volume] => 115 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 8.64 [high_price] => 8.69 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 7119 [volume] => 56 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 8.64 [high_price] => 8.69 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 7119 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 7566 [volume] => 447 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 7578 [volume] => 12 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 7578 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 7578 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 7580 [volume] => 2 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.66 [chn_per] => 0.46 [ttl_trd_qty] => 7786 [volume] => 206 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.67 [chn_per] => 0.58 [ttl_trd_qty] => 8810 [volume] => 1024 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.67 [chn_per] => 0.58 [ttl_trd_qty] => 8810 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 8811 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 8811 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 8846 [volume] => 35 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 9380 [volume] => 534 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.69 [chn_per] => 0.81 [ttl_trd_qty] => 9380 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 8.64 [high_price] => 8.7 [low_price] => 8.64 [close_price] => 8.67 [chn_per] => 0.58 [ttl_trd_qty] => 13838 [volume] => 4458 ) ) [TORNTPHARM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4646.9 [high_price] => 4675.9 [low_price] => 4626 [close_price] => 4675.9 [chn_per] => 1.21 [ttl_trd_qty] => 2812 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4620 [close_price] => 4627.4 [chn_per] => 0.16 [ttl_trd_qty] => 26178 [volume] => 23366 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4607.1 [close_price] => 4609.8 [chn_per] => -0.22 [ttl_trd_qty] => 33495 [volume] => 7317 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4605.9 [close_price] => 4627 [chn_per] => 0.15 [ttl_trd_qty] => 38134 [volume] => 4639 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4605.9 [close_price] => 4614.4 [chn_per] => -0.12 [ttl_trd_qty] => 41289 [volume] => 3155 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4593 [close_price] => 4595.1 [chn_per] => -0.54 [ttl_trd_qty] => 45634 [volume] => 4345 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4586 [close_price] => 4593.6 [chn_per] => -0.57 [ttl_trd_qty] => 47444 [volume] => 1810 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4586 [close_price] => 4590.4 [chn_per] => -0.64 [ttl_trd_qty] => 49447 [volume] => 2003 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4601 [chn_per] => -0.41 [ttl_trd_qty] => 81379 [volume] => 31932 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4600 [chn_per] => -0.44 [ttl_trd_qty] => 82477 [volume] => 1098 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4603.2 [chn_per] => -0.37 [ttl_trd_qty] => 86789 [volume] => 4312 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4605.7 [chn_per] => -0.31 [ttl_trd_qty] => 88014 [volume] => 1225 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4599.5 [chn_per] => -0.45 [ttl_trd_qty] => 94052 [volume] => 6038 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4609.7 [chn_per] => -0.23 [ttl_trd_qty] => 99910 [volume] => 5858 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4609.7 [chn_per] => -0.23 [ttl_trd_qty] => 99910 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4604.9 [chn_per] => -0.33 [ttl_trd_qty] => 105193 [volume] => 5283 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4604.9 [chn_per] => -0.33 [ttl_trd_qty] => 105193 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4604.4 [chn_per] => -0.34 [ttl_trd_qty] => 109962 [volume] => 4769 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4604.4 [chn_per] => -0.34 [ttl_trd_qty] => 109962 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4625.5 [chn_per] => 0.12 [ttl_trd_qty] => 117439 [volume] => 7477 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4625.5 [chn_per] => 0.12 [ttl_trd_qty] => 117439 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4635.3 [chn_per] => 0.33 [ttl_trd_qty] => 129214 [volume] => 11775 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4642 [chn_per] => 0.47 [ttl_trd_qty] => 138734 [volume] => 9520 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4643.6 [chn_per] => 0.51 [ttl_trd_qty] => 140411 [volume] => 1677 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4640 [chn_per] => 0.43 [ttl_trd_qty] => 173913 [volume] => 33502 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4646.9 [high_price] => 4679.6 [low_price] => 4574.3 [close_price] => 4643.1 [chn_per] => 0.5 [ttl_trd_qty] => 200344 [volume] => 26431 ) ) [TORNTPOWER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1409 [high_price] => 1417.5 [low_price] => 1409 [close_price] => 1417.5 [chn_per] => 0.18 [ttl_trd_qty] => 767 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1409 [high_price] => 1424.8 [low_price] => 1409 [close_price] => 1423.8 [chn_per] => 0.63 [ttl_trd_qty] => 6700 [volume] => 5933 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1409 [close_price] => 1423.8 [chn_per] => 0.63 [ttl_trd_qty] => 6700 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1409 [close_price] => 1416.9 [chn_per] => 0.14 [ttl_trd_qty] => 20852 [volume] => 14152 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1409 [close_price] => 1422.8 [chn_per] => 0.56 [ttl_trd_qty] => 30142 [volume] => 9290 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1409 [close_price] => 1422.1 [chn_per] => 0.51 [ttl_trd_qty] => 36196 [volume] => 6054 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1409 [close_price] => 1424.4 [chn_per] => 0.67 [ttl_trd_qty] => 39619 [volume] => 3423 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1409 [close_price] => 1424.4 [chn_per] => 0.67 [ttl_trd_qty] => 39619 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1409 [close_price] => 1426.5 [chn_per] => 0.82 [ttl_trd_qty] => 45439 [volume] => 5820 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1409 [close_price] => 1425.1 [chn_per] => 0.72 [ttl_trd_qty] => 49077 [volume] => 3638 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1409 [close_price] => 1411.8 [chn_per] => -0.22 [ttl_trd_qty] => 78365 [volume] => 29288 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1405.4 [close_price] => 1407.8 [chn_per] => -0.5 [ttl_trd_qty] => 87666 [volume] => 9301 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1405.4 [close_price] => 1407.9 [chn_per] => -0.49 [ttl_trd_qty] => 96727 [volume] => 9061 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1403.5 [close_price] => 1406.2 [chn_per] => -0.61 [ttl_trd_qty] => 105318 [volume] => 8591 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1403.5 [close_price] => 1407.2 [chn_per] => -0.54 [ttl_trd_qty] => 107762 [volume] => 2444 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1403.5 [close_price] => 1407.2 [chn_per] => -0.54 [ttl_trd_qty] => 107762 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1403.5 [close_price] => 1406.1 [chn_per] => -0.62 [ttl_trd_qty] => 117274 [volume] => 9512 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1403.1 [close_price] => 1404.7 [chn_per] => -0.72 [ttl_trd_qty] => 121900 [volume] => 4626 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1403.1 [close_price] => 1405.3 [chn_per] => -0.68 [ttl_trd_qty] => 128068 [volume] => 6168 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1398 [close_price] => 1405.3 [chn_per] => -0.68 [ttl_trd_qty] => 128068 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1398 [close_price] => 1402.9 [chn_per] => -0.85 [ttl_trd_qty] => 148865 [volume] => 20797 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1398 [close_price] => 1402.9 [chn_per] => -0.85 [ttl_trd_qty] => 148865 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1396.2 [close_price] => 1403.7 [chn_per] => -0.79 [ttl_trd_qty] => 178780 [volume] => 29915 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1396.2 [close_price] => 1401 [chn_per] => -0.98 [ttl_trd_qty] => 183200 [volume] => 4420 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1396.2 [close_price] => 1405.9 [chn_per] => -0.64 [ttl_trd_qty] => 220923 [volume] => 37723 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1409 [high_price] => 1430.5 [low_price] => 1396.2 [close_price] => 1405.9 [chn_per] => -0.64 [ttl_trd_qty] => 220923 [volume] => 0 ) ) [TPLPLASTEH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 73.15 [close_price] => 73.15 [chn_per] => 0 [ttl_trd_qty] => 110 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 73.12 [close_price] => 73.12 [chn_per] => -0.04 [ttl_trd_qty] => 64 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 73.12 [close_price] => 73.12 [chn_per] => -0.04 [ttl_trd_qty] => 64 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 71.7 [close_price] => 72.24 [chn_per] => -1.24 [ttl_trd_qty] => 6570 [volume] => 6506 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 71.7 [close_price] => 72 [chn_per] => -1.57 [ttl_trd_qty] => 6662 [volume] => 92 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 71.7 [close_price] => 72.53 [chn_per] => -0.85 [ttl_trd_qty] => 8181 [volume] => 1519 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 71.7 [close_price] => 72.49 [chn_per] => -0.9 [ttl_trd_qty] => 9527 [volume] => 1346 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 71.7 [close_price] => 72.49 [chn_per] => -0.9 [ttl_trd_qty] => 9527 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 71.7 [close_price] => 72.43 [chn_per] => -0.98 [ttl_trd_qty] => 12590 [volume] => 3063 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 71.7 [close_price] => 72.04 [chn_per] => -1.52 [ttl_trd_qty] => 12797 [volume] => 207 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 71.7 [close_price] => 72.49 [chn_per] => -0.9 [ttl_trd_qty] => 13676 [volume] => 879 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 71.2 [close_price] => 71.6 [chn_per] => -2.12 [ttl_trd_qty] => 21100 [volume] => 7424 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 71.24 [chn_per] => -2.61 [ttl_trd_qty] => 33885 [volume] => 12785 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 71.29 [chn_per] => -2.54 [ttl_trd_qty] => 35897 [volume] => 2012 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 71.12 [chn_per] => -2.78 [ttl_trd_qty] => 36086 [volume] => 189 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 71.12 [chn_per] => -2.78 [ttl_trd_qty] => 36086 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 71.37 [chn_per] => -2.43 [ttl_trd_qty] => 37825 [volume] => 1739 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 71.1 [chn_per] => -2.8 [ttl_trd_qty] => 37906 [volume] => 81 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 71.08 [chn_per] => -2.83 [ttl_trd_qty] => 38466 [volume] => 560 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 71.08 [chn_per] => -2.83 [ttl_trd_qty] => 38466 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 70.5 [chn_per] => -3.62 [ttl_trd_qty] => 43135 [volume] => 4669 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 70.5 [chn_per] => -3.62 [ttl_trd_qty] => 43135 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 70.82 [chn_per] => -3.19 [ttl_trd_qty] => 45017 [volume] => 1882 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 71 [chn_per] => -2.94 [ttl_trd_qty] => 45353 [volume] => 336 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 71.46 [chn_per] => -2.31 [ttl_trd_qty] => 55074 [volume] => 9721 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 73.15 [high_price] => 73.15 [low_price] => 70 [close_price] => 71.46 [chn_per] => -2.31 [ttl_trd_qty] => 55074 [volume] => 0 ) ) [TRACXN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 30.35 [high_price] => 30.49 [low_price] => 30.26 [close_price] => 30.36 [chn_per] => 0.03 [ttl_trd_qty] => 1354 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 30.35 [high_price] => 30.65 [low_price] => 30.08 [close_price] => 30.59 [chn_per] => 0.79 [ttl_trd_qty] => 8076 [volume] => 6722 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.86 [chn_per] => 1.68 [ttl_trd_qty] => 62694 [volume] => 54618 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.87 [chn_per] => 1.71 [ttl_trd_qty] => 68000 [volume] => 5306 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.67 [chn_per] => 1.05 [ttl_trd_qty] => 75254 [volume] => 7254 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.66 [chn_per] => 1.02 [ttl_trd_qty] => 77388 [volume] => 2134 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.66 [chn_per] => 1.02 [ttl_trd_qty] => 77388 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.74 [chn_per] => 1.29 [ttl_trd_qty] => 79426 [volume] => 2038 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.74 [chn_per] => 1.29 [ttl_trd_qty] => 79426 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.65 [chn_per] => 0.99 [ttl_trd_qty] => 80412 [volume] => 986 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.65 [chn_per] => 0.99 [ttl_trd_qty] => 80412 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.67 [chn_per] => 1.05 [ttl_trd_qty] => 83961 [volume] => 3549 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.53 [chn_per] => 0.59 [ttl_trd_qty] => 85292 [volume] => 1331 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.51 [chn_per] => 0.53 [ttl_trd_qty] => 86600 [volume] => 1308 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.49 [chn_per] => 0.46 [ttl_trd_qty] => 89584 [volume] => 2984 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.34 [chn_per] => -0.03 [ttl_trd_qty] => 90690 [volume] => 1106 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.42 [chn_per] => 0.23 [ttl_trd_qty] => 91141 [volume] => 451 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.34 [chn_per] => -0.03 [ttl_trd_qty] => 91333 [volume] => 192 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.44 [chn_per] => 0.3 [ttl_trd_qty] => 93386 [volume] => 2053 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.44 [chn_per] => 0.3 [ttl_trd_qty] => 93386 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.35 [chn_per] => 0 [ttl_trd_qty] => 94743 [volume] => 1357 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.42 [chn_per] => 0.23 [ttl_trd_qty] => 94843 [volume] => 100 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.4 [chn_per] => 0.16 [ttl_trd_qty] => 99693 [volume] => 4850 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.4 [chn_per] => 0.16 [ttl_trd_qty] => 99693 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.44 [chn_per] => 0.3 [ttl_trd_qty] => 108631 [volume] => 8938 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 30.35 [high_price] => 31.07 [low_price] => 30.08 [close_price] => 30.44 [chn_per] => 0.3 [ttl_trd_qty] => 108631 [volume] => 0 ) ) [TRANSRAILL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 514.7 [high_price] => 518 [low_price] => 514.7 [close_price] => 516.45 [chn_per] => 0.87 [ttl_trd_qty] => 7682 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 514.7 [high_price] => 518 [low_price] => 512.6 [close_price] => 515 [chn_per] => 0.59 [ttl_trd_qty] => 51748 [volume] => 44066 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 514.7 [high_price] => 518 [low_price] => 512.6 [close_price] => 515 [chn_per] => 0.59 [ttl_trd_qty] => 51748 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 514.7 [high_price] => 518 [low_price] => 512.6 [close_price] => 514.3 [chn_per] => 0.45 [ttl_trd_qty] => 87171 [volume] => 35423 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 514.7 [high_price] => 518 [low_price] => 512.6 [close_price] => 514.85 [chn_per] => 0.56 [ttl_trd_qty] => 99048 [volume] => 11877 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 514.7 [high_price] => 518 [low_price] => 512.6 [close_price] => 514.4 [chn_per] => 0.47 [ttl_trd_qty] => 110348 [volume] => 11300 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 514.7 [high_price] => 518 [low_price] => 512.6 [close_price] => 513.9 [chn_per] => 0.37 [ttl_trd_qty] => 115476 [volume] => 5128 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 514.7 [high_price] => 518 [low_price] => 512.6 [close_price] => 513.9 [chn_per] => 0.37 [ttl_trd_qty] => 115476 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 518 [chn_per] => 1.17 [ttl_trd_qty] => 174969 [volume] => 59493 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 517.7 [chn_per] => 1.11 [ttl_trd_qty] => 181336 [volume] => 6367 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 516.85 [chn_per] => 0.95 [ttl_trd_qty] => 186627 [volume] => 5291 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 518.15 [chn_per] => 1.2 [ttl_trd_qty] => 218933 [volume] => 32306 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 517.4 [chn_per] => 1.05 [ttl_trd_qty] => 223127 [volume] => 4194 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 517.9 [chn_per] => 1.15 [ttl_trd_qty] => 240590 [volume] => 17463 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 517.65 [chn_per] => 1.1 [ttl_trd_qty] => 246660 [volume] => 6070 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 517.65 [chn_per] => 1.1 [ttl_trd_qty] => 246660 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 517.5 [chn_per] => 1.07 [ttl_trd_qty] => 259027 [volume] => 12367 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 516.3 [chn_per] => 0.84 [ttl_trd_qty] => 263870 [volume] => 4843 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 516.95 [chn_per] => 0.97 [ttl_trd_qty] => 266153 [volume] => 2283 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 516.95 [chn_per] => 0.97 [ttl_trd_qty] => 266153 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 516.15 [chn_per] => 0.81 [ttl_trd_qty] => 311240 [volume] => 45087 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 516.15 [chn_per] => 0.81 [ttl_trd_qty] => 311240 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 516.2 [chn_per] => 0.82 [ttl_trd_qty] => 323950 [volume] => 12710 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 516.6 [chn_per] => 0.9 [ttl_trd_qty] => 328841 [volume] => 4891 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 517.05 [chn_per] => 0.99 [ttl_trd_qty] => 359587 [volume] => 30746 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 514.7 [high_price] => 521.9 [low_price] => 512.6 [close_price] => 517.05 [chn_per] => 0.99 [ttl_trd_qty] => 359587 [volume] => 0 ) ) [TRANSWORLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 168 [chn_per] => 2.1 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 164 [high_price] => 166 [low_price] => 160 [close_price] => 166 [chn_per] => 0.89 [ttl_trd_qty] => 147 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 164 [high_price] => 166 [low_price] => 160 [close_price] => 166 [chn_per] => 0.89 [ttl_trd_qty] => 147 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 165.95 [chn_per] => 0.86 [ttl_trd_qty] => 258 [volume] => 111 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 165.95 [chn_per] => 0.86 [ttl_trd_qty] => 258 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 165.95 [chn_per] => 0.86 [ttl_trd_qty] => 409 [volume] => 151 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 165.95 [chn_per] => 0.86 [ttl_trd_qty] => 410 [volume] => 1 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 165.95 [chn_per] => 0.86 [ttl_trd_qty] => 410 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 165.5 [chn_per] => 0.58 [ttl_trd_qty] => 560 [volume] => 150 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 164.1 [chn_per] => -0.27 [ttl_trd_qty] => 778 [volume] => 218 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 165 [chn_per] => 0.28 [ttl_trd_qty] => 780 [volume] => 2 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 165.49 [chn_per] => 0.58 [ttl_trd_qty] => 782 [volume] => 2 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 164.15 [chn_per] => -0.24 [ttl_trd_qty] => 794 [volume] => 12 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 166 [chn_per] => 0.89 [ttl_trd_qty] => 1001 [volume] => 207 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 166 [chn_per] => 0.89 [ttl_trd_qty] => 1001 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 166 [chn_per] => 0.89 [ttl_trd_qty] => 1001 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 165.9 [chn_per] => 0.83 [ttl_trd_qty] => 1501 [volume] => 500 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 165.9 [chn_per] => 0.83 [ttl_trd_qty] => 1501 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 165.9 [chn_per] => 0.83 [ttl_trd_qty] => 1501 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 165.9 [chn_per] => 0.83 [ttl_trd_qty] => 1501 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 164.1 [chn_per] => -0.27 [ttl_trd_qty] => 1518 [volume] => 17 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 164.1 [chn_per] => -0.27 [ttl_trd_qty] => 1518 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 164.1 [chn_per] => -0.27 [ttl_trd_qty] => 1643 [volume] => 125 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 164 [high_price] => 166.95 [low_price] => 160 [close_price] => 164.1 [chn_per] => -0.27 [ttl_trd_qty] => 1643 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 164 [high_price] => 167 [low_price] => 160 [close_price] => 167 [chn_per] => 1.5 [ttl_trd_qty] => 1915 [volume] => 272 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 164 [high_price] => 167 [low_price] => 160 [close_price] => 167 [chn_per] => 1.5 [ttl_trd_qty] => 1915 [volume] => 0 ) ) [TRAVELFOOD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1323.4 [high_price] => 1326.9 [low_price] => 1322.7 [close_price] => 1326.9 [chn_per] => 0.26 [ttl_trd_qty] => 87 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1323.4 [high_price] => 1340.3 [low_price] => 1315.7 [close_price] => 1317 [chn_per] => -0.48 [ttl_trd_qty] => 3530 [volume] => 3443 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1323.4 [high_price] => 1340.3 [low_price] => 1315.7 [close_price] => 1317 [chn_per] => -0.48 [ttl_trd_qty] => 3530 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1323.4 [high_price] => 1340.3 [low_price] => 1307.6 [close_price] => 1313.8 [chn_per] => -0.73 [ttl_trd_qty] => 5658 [volume] => 2128 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1323.4 [high_price] => 1340.3 [low_price] => 1307.6 [close_price] => 1317 [chn_per] => -0.48 [ttl_trd_qty] => 8004 [volume] => 2346 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1323.4 [high_price] => 1340.3 [low_price] => 1307.6 [close_price] => 1316.8 [chn_per] => -0.5 [ttl_trd_qty] => 10542 [volume] => 2538 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1323.4 [high_price] => 1340.3 [low_price] => 1307.6 [close_price] => 1317 [chn_per] => -0.48 [ttl_trd_qty] => 12248 [volume] => 1706 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1323.4 [high_price] => 1340.3 [low_price] => 1307.6 [close_price] => 1317 [chn_per] => -0.48 [ttl_trd_qty] => 12248 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1323.4 [high_price] => 1348.5 [low_price] => 1307.6 [close_price] => 1348.2 [chn_per] => 1.87 [ttl_trd_qty] => 17718 [volume] => 5470 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1349 [chn_per] => 1.93 [ttl_trd_qty] => 19362 [volume] => 1644 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1345 [chn_per] => 1.63 [ttl_trd_qty] => 21198 [volume] => 1836 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1334.9 [chn_per] => 0.87 [ttl_trd_qty] => 23232 [volume] => 2034 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1325.5 [chn_per] => 0.16 [ttl_trd_qty] => 24165 [volume] => 933 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1321.8 [chn_per] => -0.12 [ttl_trd_qty] => 24409 [volume] => 244 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1320.6 [chn_per] => -0.21 [ttl_trd_qty] => 24633 [volume] => 224 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1320.6 [chn_per] => -0.21 [ttl_trd_qty] => 24633 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1321.3 [chn_per] => -0.16 [ttl_trd_qty] => 24813 [volume] => 180 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1322.5 [chn_per] => -0.07 [ttl_trd_qty] => 25962 [volume] => 1149 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1319.1 [chn_per] => -0.32 [ttl_trd_qty] => 26360 [volume] => 398 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1319.1 [chn_per] => -0.32 [ttl_trd_qty] => 26360 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1320.9 [chn_per] => -0.19 [ttl_trd_qty] => 26940 [volume] => 580 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1320.9 [chn_per] => -0.19 [ttl_trd_qty] => 26940 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1324.4 [chn_per] => 0.08 [ttl_trd_qty] => 28252 [volume] => 1312 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1326.1 [chn_per] => 0.2 [ttl_trd_qty] => 28304 [volume] => 52 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1321.2 [chn_per] => -0.17 [ttl_trd_qty] => 30202 [volume] => 1898 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1323.4 [high_price] => 1349.8 [low_price] => 1307.6 [close_price] => 1321.2 [chn_per] => -0.17 [ttl_trd_qty] => 30202 [volume] => 0 ) ) [TREJHARA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 144.79 [chn_per] => 2.22 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 146.83 [close_price] => 146.83 [chn_per] => 3.66 [ttl_trd_qty] => 7 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 146.83 [close_price] => 146.83 [chn_per] => 3.66 [ttl_trd_qty] => 7 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141.21 [close_price] => 142.03 [chn_per] => 0.28 [ttl_trd_qty] => 871 [volume] => 864 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141.21 [close_price] => 142.17 [chn_per] => 0.37 [ttl_trd_qty] => 989 [volume] => 118 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141.21 [close_price] => 142.5 [chn_per] => 0.61 [ttl_trd_qty] => 1034 [volume] => 45 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141.21 [close_price] => 143.51 [chn_per] => 1.32 [ttl_trd_qty] => 1143 [volume] => 109 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141.21 [close_price] => 143.5 [chn_per] => 1.31 [ttl_trd_qty] => 1159 [volume] => 16 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141.21 [close_price] => 143.87 [chn_per] => 1.57 [ttl_trd_qty] => 1231 [volume] => 72 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141.21 [close_price] => 143.8 [chn_per] => 1.52 [ttl_trd_qty] => 1238 [volume] => 7 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141.21 [close_price] => 143.8 [chn_per] => 1.52 [ttl_trd_qty] => 1238 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 142 [chn_per] => 0.25 [ttl_trd_qty] => 3814 [volume] => 2576 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 142.79 [chn_per] => 0.81 [ttl_trd_qty] => 3894 [volume] => 80 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143.19 [chn_per] => 1.09 [ttl_trd_qty] => 5004 [volume] => 1110 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143.19 [chn_per] => 1.09 [ttl_trd_qty] => 5004 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143.34 [chn_per] => 1.2 [ttl_trd_qty] => 5016 [volume] => 12 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143.34 [chn_per] => 1.2 [ttl_trd_qty] => 5016 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143.87 [chn_per] => 1.57 [ttl_trd_qty] => 6346 [volume] => 1330 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143.87 [chn_per] => 1.57 [ttl_trd_qty] => 6346 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143.87 [chn_per] => 1.57 [ttl_trd_qty] => 6346 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143.87 [chn_per] => 1.57 [ttl_trd_qty] => 6346 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143.87 [chn_per] => 1.57 [ttl_trd_qty] => 6346 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143.98 [chn_per] => 1.65 [ttl_trd_qty] => 6446 [volume] => 100 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143.98 [chn_per] => 1.65 [ttl_trd_qty] => 6446 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143 [chn_per] => 0.96 [ttl_trd_qty] => 9727 [volume] => 3281 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 147.46 [high_price] => 147.46 [low_price] => 141 [close_price] => 143 [chn_per] => 0.96 [ttl_trd_qty] => 9727 [volume] => 0 ) ) [TREL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 26.61 [high_price] => 26.61 [low_price] => 26.61 [close_price] => 26.61 [chn_per] => 0.99 [ttl_trd_qty] => 150 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.33 [close_price] => 26.7 [chn_per] => 1.33 [ttl_trd_qty] => 2168 [volume] => 2018 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.33 [close_price] => 26.38 [chn_per] => 0.11 [ttl_trd_qty] => 2362 [volume] => 194 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.33 [close_price] => 26.46 [chn_per] => 0.42 [ttl_trd_qty] => 2515 [volume] => 153 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.33 [close_price] => 26.33 [chn_per] => -0.08 [ttl_trd_qty] => 3165 [volume] => 650 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.33 [close_price] => 26.65 [chn_per] => 1.14 [ttl_trd_qty] => 5492 [volume] => 2327 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.12 [close_price] => 26.15 [chn_per] => -0.76 [ttl_trd_qty] => 11903 [volume] => 6411 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.23 [chn_per] => -0.46 [ttl_trd_qty] => 17156 [volume] => 5253 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.22 [chn_per] => -0.49 [ttl_trd_qty] => 17726 [volume] => 570 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.24 [chn_per] => -0.42 [ttl_trd_qty] => 20788 [volume] => 3062 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.48 [chn_per] => 0.49 [ttl_trd_qty] => 20978 [volume] => 190 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.52 [chn_per] => 0.65 [ttl_trd_qty] => 21110 [volume] => 132 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.42 [chn_per] => 0.27 [ttl_trd_qty] => 21210 [volume] => 100 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.58 [chn_per] => 0.87 [ttl_trd_qty] => 33256 [volume] => 12046 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.58 [chn_per] => 0.87 [ttl_trd_qty] => 33256 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.58 [chn_per] => 0.87 [ttl_trd_qty] => 33256 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.39 [chn_per] => 0.15 [ttl_trd_qty] => 35335 [volume] => 2079 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.39 [chn_per] => 0.15 [ttl_trd_qty] => 35335 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.56 [chn_per] => 0.8 [ttl_trd_qty] => 37371 [volume] => 2036 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.56 [chn_per] => 0.8 [ttl_trd_qty] => 37371 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.57 [chn_per] => 0.83 [ttl_trd_qty] => 46655 [volume] => 9284 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.52 [chn_per] => 0.65 [ttl_trd_qty] => 46884 [volume] => 229 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.6 [chn_per] => 0.95 [ttl_trd_qty] => 74541 [volume] => 27657 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.6 [chn_per] => 0.95 [ttl_trd_qty] => 74541 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 26.61 [high_price] => 26.79 [low_price] => 26.11 [close_price] => 26.49 [chn_per] => 0.53 [ttl_trd_qty] => 85561 [volume] => 11020 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 26.61 [high_price] => 27.55 [low_price] => 26.11 [close_price] => 27.39 [chn_per] => 3.95 [ttl_trd_qty] => 102259 [volume] => 16698 ) ) [TRENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3285 [high_price] => 3290 [low_price] => 3268.5 [close_price] => 3268.5 [chn_per] => -0.43 [ttl_trd_qty] => 13210 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3285 [high_price] => 3290 [low_price] => 3268.5 [close_price] => 3268.5 [chn_per] => -0.43 [ttl_trd_qty] => 13210 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3285 [high_price] => 3290 [low_price] => 3263 [close_price] => 3277.1 [chn_per] => -0.17 [ttl_trd_qty] => 98939 [volume] => 85729 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3285 [high_price] => 3290 [low_price] => 3263 [close_price] => 3281 [chn_per] => -0.05 [ttl_trd_qty] => 122833 [volume] => 23894 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3285 [high_price] => 3290 [low_price] => 3263 [close_price] => 3281.4 [chn_per] => -0.04 [ttl_trd_qty] => 140661 [volume] => 17828 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3285 [chn_per] => 0.07 [ttl_trd_qty] => 171058 [volume] => 30397 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3283 [chn_per] => 0.01 [ttl_trd_qty] => 185614 [volume] => 14556 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3283 [chn_per] => 0.01 [ttl_trd_qty] => 185614 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3287.4 [chn_per] => 0.15 [ttl_trd_qty] => 196649 [volume] => 11035 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3285 [chn_per] => 0.07 [ttl_trd_qty] => 220828 [volume] => 24179 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3265.5 [chn_per] => -0.52 [ttl_trd_qty] => 246725 [volume] => 25897 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3265.5 [chn_per] => -0.52 [ttl_trd_qty] => 246725 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3276.5 [chn_per] => -0.19 [ttl_trd_qty] => 274589 [volume] => 27864 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3274.1 [chn_per] => -0.26 [ttl_trd_qty] => 290973 [volume] => 16384 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3273 [chn_per] => -0.29 [ttl_trd_qty] => 296588 [volume] => 5615 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3279.7 [chn_per] => -0.09 [ttl_trd_qty] => 305322 [volume] => 8734 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3279.6 [chn_per] => -0.09 [ttl_trd_qty] => 316050 [volume] => 10728 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3277.3 [chn_per] => -0.16 [ttl_trd_qty] => 324469 [volume] => 8419 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3279.7 [chn_per] => -0.09 [ttl_trd_qty] => 339886 [volume] => 15417 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3280.5 [chn_per] => -0.06 [ttl_trd_qty] => 350212 [volume] => 10326 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3282.6 [chn_per] => 0 [ttl_trd_qty] => 358216 [volume] => 8004 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3282.6 [chn_per] => 0 [ttl_trd_qty] => 358216 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3280.4 [chn_per] => -0.07 [ttl_trd_qty] => 371687 [volume] => 13471 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3286.7 [chn_per] => 0.12 [ttl_trd_qty] => 428431 [volume] => 56744 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3285 [high_price] => 3293.7 [low_price] => 3263 [close_price] => 3286.7 [chn_per] => 0.12 [ttl_trd_qty] => 428431 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3285 [high_price] => 3296.7 [low_price] => 3263 [close_price] => 3288.7 [chn_per] => 0.19 [ttl_trd_qty] => 683126 [volume] => 254695 ) ) [TRF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 240 [high_price] => 240 [low_price] => 240 [close_price] => 240 [chn_per] => 0.06 [ttl_trd_qty] => 10 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.49 [chn_per] => 0.68 [ttl_trd_qty] => 280 [volume] => 270 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.48 [chn_per] => 0.68 [ttl_trd_qty] => 415 [volume] => 135 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.48 [chn_per] => 0.68 [ttl_trd_qty] => 566 [volume] => 151 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.48 [chn_per] => 0.68 [ttl_trd_qty] => 566 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.51 [chn_per] => 0.69 [ttl_trd_qty] => 956 [volume] => 390 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.73 [chn_per] => 0.78 [ttl_trd_qty] => 996 [volume] => 40 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.83 [chn_per] => 0.83 [ttl_trd_qty] => 1027 [volume] => 31 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.83 [chn_per] => 0.83 [ttl_trd_qty] => 1027 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.66 [chn_per] => 0.75 [ttl_trd_qty] => 1530 [volume] => 503 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.66 [chn_per] => 0.75 [ttl_trd_qty] => 1530 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 242.22 [chn_per] => 0.99 [ttl_trd_qty] => 1535 [volume] => 5 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 242.22 [chn_per] => 0.99 [ttl_trd_qty] => 1535 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.68 [chn_per] => 0.76 [ttl_trd_qty] => 2507 [volume] => 972 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.68 [chn_per] => 0.76 [ttl_trd_qty] => 2507 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.68 [chn_per] => 0.76 [ttl_trd_qty] => 2507 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.75 [chn_per] => 0.79 [ttl_trd_qty] => 2632 [volume] => 125 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 242.7 [chn_per] => 1.19 [ttl_trd_qty] => 2662 [volume] => 30 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 243.37 [chn_per] => 1.47 [ttl_trd_qty] => 2912 [volume] => 250 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 243.37 [chn_per] => 1.47 [ttl_trd_qty] => 2912 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.96 [chn_per] => 0.88 [ttl_trd_qty] => 2948 [volume] => 36 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.96 [chn_per] => 0.88 [ttl_trd_qty] => 2948 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.77 [chn_per] => 0.8 [ttl_trd_qty] => 3033 [volume] => 85 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.81 [chn_per] => 0.82 [ttl_trd_qty] => 3389 [volume] => 356 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.88 [close_price] => 241.81 [chn_per] => 0.82 [ttl_trd_qty] => 3389 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 240 [high_price] => 243.99 [low_price] => 239.1 [close_price] => 239.8 [chn_per] => -0.02 [ttl_trd_qty] => 5612 [volume] => 2223 ) ) [TRIDENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 26.2 [high_price] => 26.54 [low_price] => 26.19 [close_price] => 26.48 [chn_per] => 1.38 [ttl_trd_qty] => 108942 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 26.2 [high_price] => 26.54 [low_price] => 26.19 [close_price] => 26.35 [chn_per] => 0.88 [ttl_trd_qty] => 541935 [volume] => 432993 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 26.2 [high_price] => 26.54 [low_price] => 26.19 [close_price] => 26.35 [chn_per] => 0.88 [ttl_trd_qty] => 541935 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 26.2 [high_price] => 26.64 [low_price] => 26.19 [close_price] => 26.54 [chn_per] => 1.61 [ttl_trd_qty] => 1406632 [volume] => 864697 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 26.2 [high_price] => 26.64 [low_price] => 26.19 [close_price] => 26.54 [chn_per] => 1.61 [ttl_trd_qty] => 1406632 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.79 [chn_per] => 2.57 [ttl_trd_qty] => 3089937 [volume] => 1683305 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.78 [chn_per] => 2.53 [ttl_trd_qty] => 3319184 [volume] => 229247 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.76 [chn_per] => 2.45 [ttl_trd_qty] => 3507415 [volume] => 188231 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.76 [chn_per] => 2.45 [ttl_trd_qty] => 3869767 [volume] => 362352 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.78 [chn_per] => 2.53 [ttl_trd_qty] => 4023798 [volume] => 154031 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.78 [chn_per] => 2.53 [ttl_trd_qty] => 4023798 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.64 [chn_per] => 1.99 [ttl_trd_qty] => 4411590 [volume] => 387792 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.64 [chn_per] => 1.99 [ttl_trd_qty] => 4411590 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.6 [chn_per] => 1.84 [ttl_trd_qty] => 5010894 [volume] => 599304 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.53 [chn_per] => 1.57 [ttl_trd_qty] => 5109572 [volume] => 98678 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.48 [chn_per] => 1.38 [ttl_trd_qty] => 5239633 [volume] => 130061 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.48 [chn_per] => 1.38 [ttl_trd_qty] => 5239633 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.35 [chn_per] => 0.88 [ttl_trd_qty] => 5640139 [volume] => 400506 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.35 [chn_per] => 0.88 [ttl_trd_qty] => 5640139 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.29 [chn_per] => 0.65 [ttl_trd_qty] => 5937929 [volume] => 297790 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.3 [chn_per] => 0.69 [ttl_trd_qty] => 5972250 [volume] => 34321 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.29 [chn_per] => 0.65 [ttl_trd_qty] => 6039158 [volume] => 66908 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.34 [chn_per] => 0.84 [ttl_trd_qty] => 6187705 [volume] => 148547 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.31 [chn_per] => 0.73 [ttl_trd_qty] => 6253069 [volume] => 65364 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.19 [close_price] => 26.32 [chn_per] => 0.77 [ttl_trd_qty] => 6870453 [volume] => 617384 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 26.2 [high_price] => 26.99 [low_price] => 26.17 [close_price] => 26.29 [chn_per] => 0.65 [ttl_trd_qty] => 7488912 [volume] => 618459 ) ) [TRIGYN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 51 [high_price] => 51 [low_price] => 51 [close_price] => 51 [chn_per] => -0.45 [ttl_trd_qty] => 10 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 51 [high_price] => 52.14 [low_price] => 50.89 [close_price] => 51.55 [chn_per] => 0.62 [ttl_trd_qty] => 1596 [volume] => 1586 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 51 [high_price] => 52.14 [low_price] => 50.89 [close_price] => 51.76 [chn_per] => 1.03 [ttl_trd_qty] => 1751 [volume] => 155 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 51 [high_price] => 52.14 [low_price] => 50.89 [close_price] => 51.3 [chn_per] => 0.14 [ttl_trd_qty] => 3120 [volume] => 1369 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 51 [high_price] => 52.14 [low_price] => 50.89 [close_price] => 51.78 [chn_per] => 1.07 [ttl_trd_qty] => 3215 [volume] => 95 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 51 [high_price] => 52.14 [low_price] => 50.89 [close_price] => 51.8 [chn_per] => 1.11 [ttl_trd_qty] => 3475 [volume] => 260 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 51 [high_price] => 52.14 [low_price] => 50.89 [close_price] => 51.8 [chn_per] => 1.11 [ttl_trd_qty] => 3475 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 51 [high_price] => 52.14 [low_price] => 50.89 [close_price] => 51.82 [chn_per] => 1.15 [ttl_trd_qty] => 7844 [volume] => 4369 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 51 [high_price] => 52.14 [low_price] => 50.89 [close_price] => 51.82 [chn_per] => 1.15 [ttl_trd_qty] => 7844 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 51 [high_price] => 52.17 [low_price] => 50.89 [close_price] => 52 [chn_per] => 1.5 [ttl_trd_qty] => 9089 [volume] => 1245 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 51 [high_price] => 52.17 [low_price] => 50.89 [close_price] => 52 [chn_per] => 1.5 [ttl_trd_qty] => 9089 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 52.22 [chn_per] => 1.93 [ttl_trd_qty] => 9827 [volume] => 738 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 52.1 [chn_per] => 1.7 [ttl_trd_qty] => 10551 [volume] => 724 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 52.11 [chn_per] => 1.72 [ttl_trd_qty] => 10627 [volume] => 76 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 52.11 [chn_per] => 1.72 [ttl_trd_qty] => 10627 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 52.03 [chn_per] => 1.56 [ttl_trd_qty] => 10628 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 51.77 [chn_per] => 1.05 [ttl_trd_qty] => 11082 [volume] => 454 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 51.91 [chn_per] => 1.33 [ttl_trd_qty] => 11119 [volume] => 37 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 52.03 [chn_per] => 1.56 [ttl_trd_qty] => 11175 [volume] => 56 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 52.03 [chn_per] => 1.56 [ttl_trd_qty] => 11175 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 51.99 [chn_per] => 1.48 [ttl_trd_qty] => 11534 [volume] => 359 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 52 [chn_per] => 1.5 [ttl_trd_qty] => 11571 [volume] => 37 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 52.19 [chn_per] => 1.87 [ttl_trd_qty] => 11677 [volume] => 106 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 52.19 [chn_per] => 1.87 [ttl_trd_qty] => 11677 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 51.35 [chn_per] => 0.23 [ttl_trd_qty] => 12228 [volume] => 551 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 51 [high_price] => 52.22 [low_price] => 50.89 [close_price] => 51.35 [chn_per] => 0.23 [ttl_trd_qty] => 12228 [volume] => 0 ) ) [TRITURBINE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 687 [high_price] => 695.2 [low_price] => 686.6 [close_price] => 693.7 [chn_per] => 0.57 [ttl_trd_qty] => 9101 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 687 [high_price] => 696.4 [low_price] => 685.4 [close_price] => 690.3 [chn_per] => 0.08 [ttl_trd_qty] => 56342 [volume] => 47241 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 687 [high_price] => 696.4 [low_price] => 685.4 [close_price] => 690.3 [chn_per] => 0.08 [ttl_trd_qty] => 56342 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 687 [high_price] => 696.4 [low_price] => 685.4 [close_price] => 690.05 [chn_per] => 0.04 [ttl_trd_qty] => 81645 [volume] => 25303 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 687 [high_price] => 696.4 [low_price] => 685.4 [close_price] => 690.05 [chn_per] => 0.04 [ttl_trd_qty] => 91262 [volume] => 9617 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 696.4 [low_price] => 685.4 [close_price] => 689.85 [chn_per] => 0.01 [ttl_trd_qty] => 105943 [volume] => 14681 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 687 [high_price] => 696.4 [low_price] => 685.4 [close_price] => 690.25 [chn_per] => 0.07 [ttl_trd_qty] => 111556 [volume] => 5613 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 687 [high_price] => 696.4 [low_price] => 685.4 [close_price] => 690.25 [chn_per] => 0.07 [ttl_trd_qty] => 111556 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 687 [high_price] => 696.4 [low_price] => 685.4 [close_price] => 691 [chn_per] => 0.18 [ttl_trd_qty] => 147821 [volume] => 36265 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 687 [high_price] => 696.4 [low_price] => 685.4 [close_price] => 689.45 [chn_per] => -0.04 [ttl_trd_qty] => 155399 [volume] => 7578 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 687 [high_price] => 696.4 [low_price] => 685.4 [close_price] => 690 [chn_per] => 0.04 [ttl_trd_qty] => 183645 [volume] => 28246 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 687 [high_price] => 696.4 [low_price] => 685.4 [close_price] => 687.7 [chn_per] => -0.3 [ttl_trd_qty] => 195223 [volume] => 11578 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 687 [high_price] => 696.4 [low_price] => 683.25 [close_price] => 683.45 [chn_per] => -0.91 [ttl_trd_qty] => 209228 [volume] => 14005 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 687 [high_price] => 696.4 [low_price] => 677 [close_price] => 679.05 [chn_per] => -1.55 [ttl_trd_qty] => 242261 [volume] => 33033 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 687 [high_price] => 696.4 [low_price] => 676.8 [close_price] => 676.95 [chn_per] => -1.86 [ttl_trd_qty] => 262132 [volume] => 19871 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 687 [high_price] => 696.4 [low_price] => 676.8 [close_price] => 676.95 [chn_per] => -1.86 [ttl_trd_qty] => 262132 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 687 [high_price] => 696.4 [low_price] => 673.2 [close_price] => 677.05 [chn_per] => -1.84 [ttl_trd_qty] => 302390 [volume] => 40258 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 687 [high_price] => 696.4 [low_price] => 673.2 [close_price] => 676.2 [chn_per] => -1.96 [ttl_trd_qty] => 313871 [volume] => 11481 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 687 [high_price] => 696.4 [low_price] => 673.2 [close_price] => 675.35 [chn_per] => -2.09 [ttl_trd_qty] => 327041 [volume] => 13170 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 687 [high_price] => 696.4 [low_price] => 673.2 [close_price] => 675.35 [chn_per] => -2.09 [ttl_trd_qty] => 327041 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 687 [high_price] => 696.4 [low_price] => 673.2 [close_price] => 676.4 [chn_per] => -1.94 [ttl_trd_qty] => 341917 [volume] => 14876 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 687 [high_price] => 696.4 [low_price] => 673.2 [close_price] => 676.4 [chn_per] => -1.94 [ttl_trd_qty] => 341917 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 687 [high_price] => 696.4 [low_price] => 673.2 [close_price] => 679.65 [chn_per] => -1.46 [ttl_trd_qty] => 378922 [volume] => 37005 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 687 [high_price] => 696.4 [low_price] => 673.2 [close_price] => 679 [chn_per] => -1.56 [ttl_trd_qty] => 384249 [volume] => 5327 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 687 [high_price] => 696.4 [low_price] => 673.2 [close_price] => 677.95 [chn_per] => -1.71 [ttl_trd_qty] => 428815 [volume] => 44566 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 687 [high_price] => 696.4 [low_price] => 673.2 [close_price] => 677.95 [chn_per] => -1.71 [ttl_trd_qty] => 428815 [volume] => 0 ) ) [TRIVENI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 422.55 [high_price] => 428 [low_price] => 422.45 [close_price] => 427.5 [chn_per] => 1.17 [ttl_trd_qty] => 6274 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 422.55 [high_price] => 436.6 [low_price] => 422.45 [close_price] => 434.4 [chn_per] => 2.8 [ttl_trd_qty] => 159133 [volume] => 152859 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 422.55 [high_price] => 436.6 [low_price] => 422.45 [close_price] => 434.4 [chn_per] => 2.8 [ttl_trd_qty] => 159133 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 422.55 [high_price] => 455.8 [low_price] => 422.45 [close_price] => 453.55 [chn_per] => 7.34 [ttl_trd_qty] => 985807 [volume] => 826674 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 422.55 [high_price] => 455.8 [low_price] => 422.45 [close_price] => 453.55 [chn_per] => 7.34 [ttl_trd_qty] => 985807 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 422.55 [high_price] => 456.65 [low_price] => 422.45 [close_price] => 447.3 [chn_per] => 5.86 [ttl_trd_qty] => 1379597 [volume] => 393790 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 422.55 [high_price] => 456.65 [low_price] => 422.45 [close_price] => 453.7 [chn_per] => 7.37 [ttl_trd_qty] => 1495271 [volume] => 115674 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 458.85 [chn_per] => 8.59 [ttl_trd_qty] => 2149601 [volume] => 654330 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 452 [chn_per] => 6.97 [ttl_trd_qty] => 2575251 [volume] => 425650 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 452.25 [chn_per] => 7.03 [ttl_trd_qty] => 2662113 [volume] => 86862 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 452.25 [chn_per] => 7.03 [ttl_trd_qty] => 2662113 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 450.55 [chn_per] => 6.63 [ttl_trd_qty] => 2867056 [volume] => 204943 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 450.55 [chn_per] => 6.63 [ttl_trd_qty] => 2867056 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 451.85 [chn_per] => 6.93 [ttl_trd_qty] => 2988284 [volume] => 121228 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 452.1 [chn_per] => 6.99 [ttl_trd_qty] => 3017985 [volume] => 29701 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 451.45 [chn_per] => 6.84 [ttl_trd_qty] => 3040439 [volume] => 22454 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 451.45 [chn_per] => 6.84 [ttl_trd_qty] => 3040439 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 450.75 [chn_per] => 6.67 [ttl_trd_qty] => 3085703 [volume] => 45264 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 450.75 [chn_per] => 6.67 [ttl_trd_qty] => 3085703 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 450.5 [chn_per] => 6.61 [ttl_trd_qty] => 3163181 [volume] => 77478 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 451.4 [chn_per] => 6.83 [ttl_trd_qty] => 3214287 [volume] => 51106 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 451.4 [chn_per] => 6.83 [ttl_trd_qty] => 3248038 [volume] => 33751 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 452.6 [chn_per] => 7.11 [ttl_trd_qty] => 3383451 [volume] => 135413 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 455.1 [chn_per] => 7.7 [ttl_trd_qty] => 3447491 [volume] => 64040 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 451.4 [chn_per] => 6.83 [ttl_trd_qty] => 3780732 [volume] => 333241 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 422.55 [high_price] => 462.75 [low_price] => 422.45 [close_price] => 449 [chn_per] => 6.26 [ttl_trd_qty] => 3959240 [volume] => 178508 ) ) [TRUALT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 454.3 [high_price] => 454.35 [low_price] => 452.95 [close_price] => 453.55 [chn_per] => 0.02 [ttl_trd_qty] => 2895 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 454.3 [high_price] => 454.6 [low_price] => 449.65 [close_price] => 451.2 [chn_per] => -0.5 [ttl_trd_qty] => 30599 [volume] => 27704 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 454.3 [high_price] => 454.6 [low_price] => 449.65 [close_price] => 453.25 [chn_per] => -0.04 [ttl_trd_qty] => 34301 [volume] => 3702 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 454.3 [high_price] => 454.6 [low_price] => 449.65 [close_price] => 451 [chn_per] => -0.54 [ttl_trd_qty] => 39149 [volume] => 4848 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 454.3 [high_price] => 454.6 [low_price] => 449.65 [close_price] => 451 [chn_per] => -0.54 [ttl_trd_qty] => 44053 [volume] => 4904 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 454.3 [high_price] => 454.6 [low_price] => 449.65 [close_price] => 451.25 [chn_per] => -0.49 [ttl_trd_qty] => 48227 [volume] => 4174 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 454.3 [high_price] => 454.6 [low_price] => 449.65 [close_price] => 451.25 [chn_per] => -0.49 [ttl_trd_qty] => 48227 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 454.3 [high_price] => 454.6 [low_price] => 449.05 [close_price] => 450.4 [chn_per] => -0.67 [ttl_trd_qty] => 57647 [volume] => 9420 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 454.3 [high_price] => 454.6 [low_price] => 449.05 [close_price] => 450.4 [chn_per] => -0.67 [ttl_trd_qty] => 57647 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 454.3 [high_price] => 454.6 [low_price] => 447.2 [close_price] => 447.45 [chn_per] => -1.32 [ttl_trd_qty] => 68186 [volume] => 10539 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 454.3 [high_price] => 454.6 [low_price] => 447.2 [close_price] => 447.45 [chn_per] => -1.32 [ttl_trd_qty] => 68186 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 454.3 [high_price] => 456.9 [low_price] => 447 [close_price] => 456 [chn_per] => 0.56 [ttl_trd_qty] => 93868 [volume] => 25682 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 454.3 [high_price] => 459 [low_price] => 447 [close_price] => 457 [chn_per] => 0.78 [ttl_trd_qty] => 104228 [volume] => 10360 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 454.3 [high_price] => 459 [low_price] => 447 [close_price] => 455.5 [chn_per] => 0.45 [ttl_trd_qty] => 115511 [volume] => 11283 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 454.3 [high_price] => 475.9 [low_price] => 447 [close_price] => 470.05 [chn_per] => 3.66 [ttl_trd_qty] => 180509 [volume] => 64998 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 454.3 [high_price] => 475.9 [low_price] => 447 [close_price] => 462.1 [chn_per] => 1.91 [ttl_trd_qty] => 217840 [volume] => 37331 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 454.3 [high_price] => 475.9 [low_price] => 447 [close_price] => 465.65 [chn_per] => 2.69 [ttl_trd_qty] => 233252 [volume] => 15412 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 454.3 [high_price] => 475.9 [low_price] => 447 [close_price] => 464.1 [chn_per] => 2.35 [ttl_trd_qty] => 250533 [volume] => 17281 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 454.3 [high_price] => 475.9 [low_price] => 447 [close_price] => 463.9 [chn_per] => 2.3 [ttl_trd_qty] => 253134 [volume] => 2601 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 454.3 [high_price] => 475.9 [low_price] => 447 [close_price] => 463.9 [chn_per] => 2.3 [ttl_trd_qty] => 253134 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 454.3 [high_price] => 475.9 [low_price] => 447 [close_price] => 463.5 [chn_per] => 2.22 [ttl_trd_qty] => 257828 [volume] => 4694 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 454.3 [high_price] => 475.9 [low_price] => 447 [close_price] => 463.8 [chn_per] => 2.28 [ttl_trd_qty] => 258397 [volume] => 569 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 454.3 [high_price] => 475.9 [low_price] => 447 [close_price] => 463 [chn_per] => 2.11 [ttl_trd_qty] => 266714 [volume] => 8317 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 454.3 [high_price] => 475.9 [low_price] => 447 [close_price] => 463 [chn_per] => 2.11 [ttl_trd_qty] => 266714 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 454.3 [high_price] => 475.9 [low_price] => 447 [close_price] => 463.9 [chn_per] => 2.3 [ttl_trd_qty] => 281769 [volume] => 15055 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 454.3 [high_price] => 475.9 [low_price] => 447 [close_price] => 463.9 [chn_per] => 2.3 [ttl_trd_qty] => 281769 [volume] => 0 ) ) [TSFINV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 445 [high_price] => 452.55 [low_price] => 440.45 [close_price] => 450.15 [chn_per] => 2.27 [ttl_trd_qty] => 2614 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 445 [high_price] => 456.3 [low_price] => 440.45 [close_price] => 445 [chn_per] => 1.1 [ttl_trd_qty] => 30623 [volume] => 28009 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 445 [high_price] => 456.3 [low_price] => 440.45 [close_price] => 443.6 [chn_per] => 0.78 [ttl_trd_qty] => 38831 [volume] => 8208 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 445 [high_price] => 456.3 [low_price] => 440.45 [close_price] => 443.6 [chn_per] => 0.78 [ttl_trd_qty] => 38831 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 443.1 [chn_per] => 0.67 [ttl_trd_qty] => 53867 [volume] => 15036 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 443.1 [chn_per] => 0.67 [ttl_trd_qty] => 53867 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 442.05 [chn_per] => 0.43 [ttl_trd_qty] => 59933 [volume] => 6066 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 446.35 [chn_per] => 1.41 [ttl_trd_qty] => 64371 [volume] => 4438 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450.25 [chn_per] => 2.29 [ttl_trd_qty] => 80401 [volume] => 16030 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450.25 [chn_per] => 2.29 [ttl_trd_qty] => 80401 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450.65 [chn_per] => 2.39 [ttl_trd_qty] => 88556 [volume] => 8155 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450 [chn_per] => 2.24 [ttl_trd_qty] => 92606 [volume] => 4050 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450 [chn_per] => 2.24 [ttl_trd_qty] => 101358 [volume] => 8752 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 452 [chn_per] => 2.69 [ttl_trd_qty] => 121807 [volume] => 20449 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450.3 [chn_per] => 2.31 [ttl_trd_qty] => 122652 [volume] => 845 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450.3 [chn_per] => 2.31 [ttl_trd_qty] => 122652 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 452.4 [chn_per] => 2.78 [ttl_trd_qty] => 130330 [volume] => 7678 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450.8 [chn_per] => 2.42 [ttl_trd_qty] => 132987 [volume] => 2657 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450.8 [chn_per] => 2.42 [ttl_trd_qty] => 132987 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450.5 [chn_per] => 2.35 [ttl_trd_qty] => 135139 [volume] => 2152 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450 [chn_per] => 2.24 [ttl_trd_qty] => 140698 [volume] => 5559 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450 [chn_per] => 2.24 [ttl_trd_qty] => 144436 [volume] => 3738 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450.05 [chn_per] => 2.25 [ttl_trd_qty] => 159899 [volume] => 15463 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450.5 [chn_per] => 2.35 [ttl_trd_qty] => 162357 [volume] => 2458 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450.3 [chn_per] => 2.31 [ttl_trd_qty] => 171121 [volume] => 8764 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 445 [high_price] => 456.3 [low_price] => 440 [close_price] => 450.3 [chn_per] => 2.31 [ttl_trd_qty] => 171121 [volume] => 0 ) ) [TTKHLTCARE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 920.25 [chn_per] => 0.43 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 920.3 [high_price] => 920.3 [low_price] => 920.05 [close_price] => 920.05 [chn_per] => 0.4 [ttl_trd_qty] => 27 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 920.3 [high_price] => 927.3 [low_price] => 920.05 [close_price] => 927.3 [chn_per] => 1.19 [ttl_trd_qty] => 67 [volume] => 40 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 920.3 [high_price] => 927.3 [low_price] => 920.05 [close_price] => 927.3 [chn_per] => 1.19 [ttl_trd_qty] => 67 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 920.05 [close_price] => 929.95 [chn_per] => 1.48 [ttl_trd_qty] => 182 [volume] => 115 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 920.05 [close_price] => 927.45 [chn_per] => 1.21 [ttl_trd_qty] => 293 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 919.9 [close_price] => 919.9 [chn_per] => 0.39 [ttl_trd_qty] => 832 [volume] => 539 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 918.65 [close_price] => 918.65 [chn_per] => 0.25 [ttl_trd_qty] => 854 [volume] => 22 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 918.65 [close_price] => 918.65 [chn_per] => 0.25 [ttl_trd_qty] => 854 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 918.65 [close_price] => 921.95 [chn_per] => 0.61 [ttl_trd_qty] => 855 [volume] => 1 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 918.65 [close_price] => 922.25 [chn_per] => 0.64 [ttl_trd_qty] => 858 [volume] => 3 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 918.65 [close_price] => 922.25 [chn_per] => 0.64 [ttl_trd_qty] => 859 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 918.65 [close_price] => 920 [chn_per] => 0.4 [ttl_trd_qty] => 882 [volume] => 23 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 918 [close_price] => 919.95 [chn_per] => 0.39 [ttl_trd_qty] => 948 [volume] => 66 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 916.35 [close_price] => 921.75 [chn_per] => 0.59 [ttl_trd_qty] => 1016 [volume] => 68 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 915.5 [close_price] => 915.5 [chn_per] => -0.09 [ttl_trd_qty] => 1017 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 915.5 [close_price] => 915.5 [chn_per] => -0.09 [ttl_trd_qty] => 1017 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 912.95 [close_price] => 917.1 [chn_per] => 0.08 [ttl_trd_qty] => 1118 [volume] => 101 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 912.95 [close_price] => 917.2 [chn_per] => 0.09 [ttl_trd_qty] => 1123 [volume] => 5 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 912.95 [close_price] => 917.2 [chn_per] => 0.09 [ttl_trd_qty] => 1123 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 912.1 [close_price] => 915 [chn_per] => -0.15 [ttl_trd_qty] => 1202 [volume] => 79 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 912 [close_price] => 919.65 [chn_per] => 0.36 [ttl_trd_qty] => 1274 [volume] => 72 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 910.6 [close_price] => 910.6 [chn_per] => -0.63 [ttl_trd_qty] => 1343 [volume] => 69 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 904.2 [close_price] => 907.5 [chn_per] => -0.97 [ttl_trd_qty] => 1564 [volume] => 221 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 920.3 [high_price] => 932.45 [low_price] => 904.2 [close_price] => 913 [chn_per] => -0.37 [ttl_trd_qty] => 1862 [volume] => 298 ) ) [TTKPRESTIG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 619.9 [high_price] => 630 [low_price] => 619.9 [close_price] => 629.95 [chn_per] => 2.2 [ttl_trd_qty] => 6616 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 619.9 [high_price] => 630 [low_price] => 617 [close_price] => 617.45 [chn_per] => 0.17 [ttl_trd_qty] => 16127 [volume] => 9511 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 619.9 [high_price] => 630 [low_price] => 608.4 [close_price] => 614.05 [chn_per] => -0.38 [ttl_trd_qty] => 63954 [volume] => 47827 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 619.9 [high_price] => 630 [low_price] => 608.4 [close_price] => 614.05 [chn_per] => -0.38 [ttl_trd_qty] => 63954 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 619.9 [high_price] => 630 [low_price] => 608.4 [close_price] => 613.65 [chn_per] => -0.45 [ttl_trd_qty] => 69868 [volume] => 5914 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 619.9 [high_price] => 630 [low_price] => 608.4 [close_price] => 611.15 [chn_per] => -0.85 [ttl_trd_qty] => 81131 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 619.9 [high_price] => 630 [low_price] => 608.4 [close_price] => 609.4 [chn_per] => -1.14 [ttl_trd_qty] => 84830 [volume] => 3699 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 609.2 [chn_per] => -1.17 [ttl_trd_qty] => 91846 [volume] => 7016 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 609.2 [chn_per] => -1.17 [ttl_trd_qty] => 91846 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 611.5 [chn_per] => -0.79 [ttl_trd_qty] => 98318 [volume] => 6472 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 622 [chn_per] => 0.91 [ttl_trd_qty] => 129036 [volume] => 30718 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 623.25 [chn_per] => 1.11 [ttl_trd_qty] => 138800 [volume] => 9764 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 622.5 [chn_per] => 0.99 [ttl_trd_qty] => 146562 [volume] => 7762 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 623.05 [chn_per] => 1.08 [ttl_trd_qty] => 148134 [volume] => 1572 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 622 [chn_per] => 0.91 [ttl_trd_qty] => 156300 [volume] => 8166 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 621.8 [chn_per] => 0.88 [ttl_trd_qty] => 157536 [volume] => 1236 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 621.8 [chn_per] => 0.88 [ttl_trd_qty] => 157536 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 620.6 [chn_per] => 0.68 [ttl_trd_qty] => 171013 [volume] => 13477 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 618.7 [chn_per] => 0.37 [ttl_trd_qty] => 175465 [volume] => 4452 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 619.9 [high_price] => 630 [low_price] => 607 [close_price] => 618.7 [chn_per] => 0.37 [ttl_trd_qty] => 175465 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 619.9 [high_price] => 634.85 [low_price] => 607 [close_price] => 628.75 [chn_per] => 2 [ttl_trd_qty] => 206359 [volume] => 30894 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 619.9 [high_price] => 635 [low_price] => 607 [close_price] => 629.25 [chn_per] => 2.08 [ttl_trd_qty] => 231821 [volume] => 25462 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 619.9 [high_price] => 635 [low_price] => 607 [close_price] => 632 [chn_per] => 2.53 [ttl_trd_qty] => 239799 [volume] => 7978 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 619.9 [high_price] => 635 [low_price] => 607 [close_price] => 630.2 [chn_per] => 2.24 [ttl_trd_qty] => 253458 [volume] => 13659 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 619.9 [high_price] => 635 [low_price] => 607 [close_price] => 630 [chn_per] => 2.21 [ttl_trd_qty] => 266949 [volume] => 13491 ) ) [TTL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6.83 [high_price] => 6.83 [low_price] => 6.83 [close_price] => 6.83 [chn_per] => 0.44 [ttl_trd_qty] => 19 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.83 [close_price] => 6.89 [chn_per] => 1.32 [ttl_trd_qty] => 90 [volume] => 71 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.83 [close_price] => 6.89 [chn_per] => 1.32 [ttl_trd_qty] => 90 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.77 [chn_per] => -0.44 [ttl_trd_qty] => 532 [volume] => 442 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.77 [chn_per] => -0.44 [ttl_trd_qty] => 532 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.85 [chn_per] => 0.74 [ttl_trd_qty] => 2226 [volume] => 1694 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.77 [chn_per] => -0.44 [ttl_trd_qty] => 2237 [volume] => 11 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.76 [chn_per] => -0.59 [ttl_trd_qty] => 3979 [volume] => 1742 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.76 [chn_per] => -0.59 [ttl_trd_qty] => 3979 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.76 [chn_per] => -0.59 [ttl_trd_qty] => 3979 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.8 [chn_per] => 0 [ttl_trd_qty] => 4007 [volume] => 28 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.88 [chn_per] => 1.18 [ttl_trd_qty] => 5149 [volume] => 1142 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.81 [chn_per] => 0.15 [ttl_trd_qty] => 7738 [volume] => 2589 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.85 [chn_per] => 0.74 [ttl_trd_qty] => 8401 [volume] => 663 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.85 [chn_per] => 0.74 [ttl_trd_qty] => 8416 [volume] => 15 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.85 [chn_per] => 0.74 [ttl_trd_qty] => 8416 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.85 [chn_per] => 0.74 [ttl_trd_qty] => 8417 [volume] => 1 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.85 [chn_per] => 0.74 [ttl_trd_qty] => 8417 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.82 [chn_per] => 0.29 [ttl_trd_qty] => 8523 [volume] => 106 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.81 [chn_per] => 0.15 [ttl_trd_qty] => 13656 [volume] => 5133 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.81 [chn_per] => 0.15 [ttl_trd_qty] => 13656 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.81 [chn_per] => 0.15 [ttl_trd_qty] => 13733 [volume] => 77 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.81 [chn_per] => 0.15 [ttl_trd_qty] => 13733 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.81 [chn_per] => 0.15 [ttl_trd_qty] => 13733 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.83 [chn_per] => 0.44 [ttl_trd_qty] => 14084 [volume] => 351 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6.83 [high_price] => 6.9 [low_price] => 6.75 [close_price] => 6.8 [chn_per] => 0 [ttl_trd_qty] => 15367 [volume] => 1283 ) ) [TTML] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 43.14 [high_price] => 43.15 [low_price] => 42.73 [close_price] => 43.01 [chn_per] => 0.47 [ttl_trd_qty] => 45075 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 43.14 [high_price] => 43.15 [low_price] => 42.73 [close_price] => 42.98 [chn_per] => 0.4 [ttl_trd_qty] => 209657 [volume] => 164582 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 43.14 [high_price] => 43.2 [low_price] => 42.73 [close_price] => 43.03 [chn_per] => 0.51 [ttl_trd_qty] => 293614 [volume] => 83957 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 43.14 [high_price] => 43.2 [low_price] => 42.73 [close_price] => 43.03 [chn_per] => 0.51 [ttl_trd_qty] => 323970 [volume] => 30356 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 43.14 [high_price] => 43.2 [low_price] => 42.73 [close_price] => 43.1 [chn_per] => 0.68 [ttl_trd_qty] => 376580 [volume] => 52610 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 43.14 [high_price] => 43.3 [low_price] => 42.73 [close_price] => 43.3 [chn_per] => 1.14 [ttl_trd_qty] => 503566 [volume] => 126986 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 43.14 [high_price] => 43.45 [low_price] => 42.73 [close_price] => 43.26 [chn_per] => 1.05 [ttl_trd_qty] => 625218 [volume] => 121652 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 43.14 [high_price] => 43.45 [low_price] => 42.73 [close_price] => 43.37 [chn_per] => 1.31 [ttl_trd_qty] => 697770 [volume] => 72552 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.65 [chn_per] => 1.96 [ttl_trd_qty] => 969068 [volume] => 271298 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.68 [chn_per] => 2.03 [ttl_trd_qty] => 1192938 [volume] => 223870 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.74 [chn_per] => 2.17 [ttl_trd_qty] => 1317222 [volume] => 124284 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.5 [chn_per] => 1.61 [ttl_trd_qty] => 1368250 [volume] => 51028 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.28 [chn_per] => 1.1 [ttl_trd_qty] => 1455055 [volume] => 86805 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.24 [chn_per] => 1 [ttl_trd_qty] => 1522109 [volume] => 67054 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.19 [chn_per] => 0.89 [ttl_trd_qty] => 1552933 [volume] => 30824 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.19 [chn_per] => 0.89 [ttl_trd_qty] => 1552933 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.01 [chn_per] => 0.47 [ttl_trd_qty] => 1650743 [volume] => 97810 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.01 [chn_per] => 0.47 [ttl_trd_qty] => 1650743 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.07 [chn_per] => 0.61 [ttl_trd_qty] => 1728252 [volume] => 77509 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.07 [chn_per] => 0.61 [ttl_trd_qty] => 1728252 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.08 [chn_per] => 0.63 [ttl_trd_qty] => 1761595 [volume] => 33343 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.07 [chn_per] => 0.61 [ttl_trd_qty] => 1775943 [volume] => 14348 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.13 [chn_per] => 0.75 [ttl_trd_qty] => 1829728 [volume] => 53785 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.13 [chn_per] => 0.75 [ttl_trd_qty] => 1829728 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.16 [chn_per] => 0.82 [ttl_trd_qty] => 2023412 [volume] => 193684 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 43.14 [high_price] => 43.98 [low_price] => 42.73 [close_price] => 43.02 [chn_per] => 0.49 [ttl_trd_qty] => 2195735 [volume] => 172323 ) ) [TVSELECT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 512 [high_price] => 513.75 [low_price] => 511.5 [close_price] => 512.45 [chn_per] => 0.19 [ttl_trd_qty] => 833 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 512 [high_price] => 516.95 [low_price] => 508.05 [close_price] => 509.2 [chn_per] => -0.45 [ttl_trd_qty] => 12905 [volume] => 12072 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 512 [high_price] => 516.95 [low_price] => 508.05 [close_price] => 509.2 [chn_per] => -0.45 [ttl_trd_qty] => 12905 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 526.5 [chn_per] => 2.93 [ttl_trd_qty] => 67784 [volume] => 54879 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 522.1 [chn_per] => 2.07 [ttl_trd_qty] => 71370 [volume] => 3586 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 519.4 [chn_per] => 1.54 [ttl_trd_qty] => 76307 [volume] => 4937 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 517.5 [chn_per] => 1.17 [ttl_trd_qty] => 79188 [volume] => 2881 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 520.25 [chn_per] => 1.71 [ttl_trd_qty] => 85411 [volume] => 6223 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 518.95 [chn_per] => 1.46 [ttl_trd_qty] => 85651 [volume] => 240 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 524.4 [chn_per] => 2.52 [ttl_trd_qty] => 90895 [volume] => 5244 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 524.4 [chn_per] => 2.52 [ttl_trd_qty] => 90895 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 518.55 [chn_per] => 1.38 [ttl_trd_qty] => 104386 [volume] => 13491 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 519.8 [chn_per] => 1.62 [ttl_trd_qty] => 106518 [volume] => 2132 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 517.15 [chn_per] => 1.1 [ttl_trd_qty] => 108163 [volume] => 1645 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 517.15 [chn_per] => 1.1 [ttl_trd_qty] => 108163 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 518.05 [chn_per] => 1.28 [ttl_trd_qty] => 114493 [volume] => 6330 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 518.05 [chn_per] => 1.28 [ttl_trd_qty] => 114493 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 518.15 [chn_per] => 1.3 [ttl_trd_qty] => 121506 [volume] => 7013 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 517.2 [chn_per] => 1.11 [ttl_trd_qty] => 123822 [volume] => 2316 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 517.4 [chn_per] => 1.15 [ttl_trd_qty] => 125701 [volume] => 1879 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 517.4 [chn_per] => 1.15 [ttl_trd_qty] => 125701 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 516.65 [chn_per] => 1.01 [ttl_trd_qty] => 126052 [volume] => 351 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 517.8 [chn_per] => 1.23 [ttl_trd_qty] => 128511 [volume] => 2459 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 516.9 [chn_per] => 1.06 [ttl_trd_qty] => 128921 [volume] => 410 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 516 [chn_per] => 0.88 [ttl_trd_qty] => 134285 [volume] => 5364 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 512 [high_price] => 534.35 [low_price] => 508.05 [close_price] => 516 [chn_per] => 0.88 [ttl_trd_qty] => 134285 [volume] => 0 ) ) [TVSHLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 13655 [high_price] => 13849 [low_price] => 13654 [close_price] => 13849 [chn_per] => 1.25 [ttl_trd_qty] => 94 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 13655 [high_price] => 13976 [low_price] => 13654 [close_price] => 13820 [chn_per] => 1.04 [ttl_trd_qty] => 487 [volume] => 393 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 13655 [high_price] => 13976 [low_price] => 13654 [close_price] => 13820 [chn_per] => 1.04 [ttl_trd_qty] => 487 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 13655 [high_price] => 13976 [low_price] => 13654 [close_price] => 13905 [chn_per] => 1.66 [ttl_trd_qty] => 808 [volume] => 321 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 13655 [high_price] => 13976 [low_price] => 13654 [close_price] => 13905 [chn_per] => 1.66 [ttl_trd_qty] => 808 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 13655 [high_price] => 13976 [low_price] => 13654 [close_price] => 13869 [chn_per] => 1.4 [ttl_trd_qty] => 986 [volume] => 178 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 13655 [high_price] => 13976 [low_price] => 13654 [close_price] => 13850 [chn_per] => 1.26 [ttl_trd_qty] => 1028 [volume] => 42 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13959 [chn_per] => 2.05 [ttl_trd_qty] => 1451 [volume] => 423 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13951 [chn_per] => 2 [ttl_trd_qty] => 1511 [volume] => 60 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13950 [chn_per] => 1.99 [ttl_trd_qty] => 1578 [volume] => 67 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13950 [chn_per] => 1.99 [ttl_trd_qty] => 1578 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13892 [chn_per] => 1.56 [ttl_trd_qty] => 1719 [volume] => 141 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13892 [chn_per] => 1.56 [ttl_trd_qty] => 1719 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13944 [chn_per] => 1.94 [ttl_trd_qty] => 1781 [volume] => 62 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13886 [chn_per] => 1.52 [ttl_trd_qty] => 1815 [volume] => 34 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13897 [chn_per] => 1.6 [ttl_trd_qty] => 1841 [volume] => 26 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13897 [chn_per] => 1.6 [ttl_trd_qty] => 1841 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13738 [chn_per] => 0.44 [ttl_trd_qty] => 2550 [volume] => 709 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13738 [chn_per] => 0.44 [ttl_trd_qty] => 2550 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13750 [chn_per] => 0.53 [ttl_trd_qty] => 2639 [volume] => 89 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13738 [chn_per] => 0.44 [ttl_trd_qty] => 2675 [volume] => 36 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13757 [chn_per] => 0.58 [ttl_trd_qty] => 2691 [volume] => 16 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13738 [chn_per] => 0.44 [ttl_trd_qty] => 2724 [volume] => 33 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13739 [chn_per] => 0.45 [ttl_trd_qty] => 2735 [volume] => 11 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13752 [chn_per] => 0.54 [ttl_trd_qty] => 3169 [volume] => 434 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 13655 [high_price] => 13983 [low_price] => 13654 [close_price] => 13751 [chn_per] => 0.53 [ttl_trd_qty] => 3411 [volume] => 242 ) ) [TVSMOTOR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3484 [high_price] => 3484 [low_price] => 3466.3 [close_price] => 3476.4 [chn_per] => 0.46 [ttl_trd_qty] => 9484 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3484 [high_price] => 3499 [low_price] => 3466.3 [close_price] => 3481.5 [chn_per] => 0.6 [ttl_trd_qty] => 90535 [volume] => 81051 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3484 [high_price] => 3499 [low_price] => 3466.3 [close_price] => 3481.5 [chn_per] => 0.6 [ttl_trd_qty] => 90535 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3484 [high_price] => 3509 [low_price] => 3466.3 [close_price] => 3500.1 [chn_per] => 1.14 [ttl_trd_qty] => 181319 [volume] => 90784 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3484 [high_price] => 3509 [low_price] => 3466.3 [close_price] => 3493.7 [chn_per] => 0.96 [ttl_trd_qty] => 201441 [volume] => 20122 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3484 [high_price] => 3509 [low_price] => 3466.3 [close_price] => 3484.1 [chn_per] => 0.68 [ttl_trd_qty] => 225540 [volume] => 24099 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3484 [high_price] => 3509 [low_price] => 3466.3 [close_price] => 3493.3 [chn_per] => 0.94 [ttl_trd_qty] => 246479 [volume] => 20939 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3484 [high_price] => 3509 [low_price] => 3466.3 [close_price] => 3499.4 [chn_per] => 1.12 [ttl_trd_qty] => 278803 [volume] => 32324 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3484 [high_price] => 3509 [low_price] => 3466.3 [close_price] => 3502.5 [chn_per] => 1.21 [ttl_trd_qty] => 308370 [volume] => 29567 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3484 [high_price] => 3509 [low_price] => 3466.3 [close_price] => 3503.4 [chn_per] => 1.24 [ttl_trd_qty] => 330987 [volume] => 22617 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3484 [high_price] => 3509 [low_price] => 3466.3 [close_price] => 3503.4 [chn_per] => 1.24 [ttl_trd_qty] => 330987 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3484 [high_price] => 3509 [low_price] => 3466.3 [close_price] => 3490 [chn_per] => 0.85 [ttl_trd_qty] => 365175 [volume] => 34188 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3484 [high_price] => 3509 [low_price] => 3466.3 [close_price] => 3476.8 [chn_per] => 0.47 [ttl_trd_qty] => 386151 [volume] => 20976 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3472.8 [chn_per] => 0.35 [ttl_trd_qty] => 434702 [volume] => 48551 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3472.8 [chn_per] => 0.35 [ttl_trd_qty] => 434702 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3471.2 [chn_per] => 0.31 [ttl_trd_qty] => 469394 [volume] => 34692 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3471.2 [chn_per] => 0.31 [ttl_trd_qty] => 469394 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3470.9 [chn_per] => 0.3 [ttl_trd_qty] => 498834 [volume] => 29440 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3488.5 [chn_per] => 0.81 [ttl_trd_qty] => 523902 [volume] => 25068 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3490.8 [chn_per] => 0.87 [ttl_trd_qty] => 536368 [volume] => 12466 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3490.8 [chn_per] => 0.87 [ttl_trd_qty] => 536368 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3496.7 [chn_per] => 1.04 [ttl_trd_qty] => 553512 [volume] => 17144 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3491.3 [chn_per] => 0.89 [ttl_trd_qty] => 600927 [volume] => 47415 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3490.4 [chn_per] => 0.86 [ttl_trd_qty] => 609706 [volume] => 8779 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3493.7 [chn_per] => 0.96 [ttl_trd_qty] => 690929 [volume] => 81223 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3484 [high_price] => 3509 [low_price] => 3463.4 [close_price] => 3493.7 [chn_per] => 0.96 [ttl_trd_qty] => 690929 [volume] => 0 ) ) [TVSSCS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 136 [high_price] => 136 [low_price] => 133.65 [close_price] => 134.4 [chn_per] => -0.04 [ttl_trd_qty] => 5018 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 136 [high_price] => 136 [low_price] => 133.65 [close_price] => 134.48 [chn_per] => 0.01 [ttl_trd_qty] => 12209 [volume] => 7191 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 136 [high_price] => 136 [low_price] => 133.65 [close_price] => 134.83 [chn_per] => 0.28 [ttl_trd_qty] => 26977 [volume] => 14768 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 136 [high_price] => 136 [low_price] => 133.65 [close_price] => 134.83 [chn_per] => 0.28 [ttl_trd_qty] => 26977 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 136 [high_price] => 136.6 [low_price] => 133.65 [close_price] => 136.3 [chn_per] => 1.37 [ttl_trd_qty] => 70289 [volume] => 43312 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 136 [high_price] => 136.6 [low_price] => 133.65 [close_price] => 136.3 [chn_per] => 1.37 [ttl_trd_qty] => 70289 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 136 [high_price] => 137.1 [low_price] => 133.65 [close_price] => 136.4 [chn_per] => 1.44 [ttl_trd_qty] => 114841 [volume] => 44552 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 136 [high_price] => 138.75 [low_price] => 133.65 [close_price] => 138.5 [chn_per] => 3 [ttl_trd_qty] => 217170 [volume] => 102329 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 136 [high_price] => 141 [low_price] => 133.65 [close_price] => 140.83 [chn_per] => 4.74 [ttl_trd_qty] => 406498 [volume] => 189328 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 136 [high_price] => 141 [low_price] => 133.65 [close_price] => 140.83 [chn_per] => 4.74 [ttl_trd_qty] => 406498 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 139.12 [chn_per] => 3.47 [ttl_trd_qty] => 782806 [volume] => 376308 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 139.37 [chn_per] => 3.65 [ttl_trd_qty] => 847492 [volume] => 64686 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 139.45 [chn_per] => 3.71 [ttl_trd_qty] => 876479 [volume] => 28987 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 138.52 [chn_per] => 3.02 [ttl_trd_qty] => 922143 [volume] => 45664 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 138.89 [chn_per] => 3.29 [ttl_trd_qty] => 934733 [volume] => 12590 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 138.89 [chn_per] => 3.29 [ttl_trd_qty] => 934733 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 138.4 [chn_per] => 2.93 [ttl_trd_qty] => 953699 [volume] => 18966 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 138.41 [chn_per] => 2.94 [ttl_trd_qty] => 958338 [volume] => 4639 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 138.41 [chn_per] => 2.94 [ttl_trd_qty] => 958338 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 138.37 [chn_per] => 2.91 [ttl_trd_qty] => 961380 [volume] => 3042 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 138.43 [chn_per] => 2.95 [ttl_trd_qty] => 996834 [volume] => 35454 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 138.2 [chn_per] => 2.78 [ttl_trd_qty] => 1004445 [volume] => 7611 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 137.7 [chn_per] => 2.41 [ttl_trd_qty] => 1041752 [volume] => 37307 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 138.5 [chn_per] => 3 [ttl_trd_qty] => 1057271 [volume] => 15519 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 138.2 [chn_per] => 2.78 [ttl_trd_qty] => 1099686 [volume] => 42415 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 136 [high_price] => 142 [low_price] => 133.65 [close_price] => 138.2 [chn_per] => 2.78 [ttl_trd_qty] => 1099686 [volume] => 0 ) ) [TVSSRICHAK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4071.7 [high_price] => 4127 [low_price] => 4071.7 [close_price] => 4127 [chn_per] => 0.47 [ttl_trd_qty] => 35 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4071.7 [high_price] => 4136.1 [low_price] => 4071.7 [close_price] => 4104.1 [chn_per] => -0.08 [ttl_trd_qty] => 175 [volume] => 140 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4071.7 [high_price] => 4136.1 [low_price] => 4071.7 [close_price] => 4115.9 [chn_per] => 0.2 [ttl_trd_qty] => 205 [volume] => 30 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4071.7 [high_price] => 4136.1 [low_price] => 4071.7 [close_price] => 4115.9 [chn_per] => 0.2 [ttl_trd_qty] => 205 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4071.7 [high_price] => 4136.1 [low_price] => 4071.7 [close_price] => 4127 [chn_per] => 0.47 [ttl_trd_qty] => 338 [volume] => 133 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4071.7 [high_price] => 4230 [low_price] => 4071.7 [close_price] => 4207 [chn_per] => 2.42 [ttl_trd_qty] => 2292 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4071.7 [high_price] => 4230 [low_price] => 4071.7 [close_price] => 4214 [chn_per] => 2.59 [ttl_trd_qty] => 2614 [volume] => 322 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4071.7 [high_price] => 4230 [low_price] => 4071.7 [close_price] => 4222 [chn_per] => 2.79 [ttl_trd_qty] => 2716 [volume] => 102 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4071.7 [high_price] => 4230 [low_price] => 4071.7 [close_price] => 4222 [chn_per] => 2.79 [ttl_trd_qty] => 2716 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4071.7 [high_price] => 4230 [low_price] => 4071.7 [close_price] => 4195.6 [chn_per] => 2.14 [ttl_trd_qty] => 2920 [volume] => 204 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4071.7 [high_price] => 4230 [low_price] => 4071.7 [close_price] => 4198.2 [chn_per] => 2.21 [ttl_trd_qty] => 2990 [volume] => 70 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4071.7 [high_price] => 4230 [low_price] => 4071.7 [close_price] => 4195.9 [chn_per] => 2.15 [ttl_trd_qty] => 3016 [volume] => 26 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4226.1 [chn_per] => 2.89 [ttl_trd_qty] => 3624 [volume] => 608 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4230 [chn_per] => 2.98 [ttl_trd_qty] => 3729 [volume] => 105 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4218 [chn_per] => 2.69 [ttl_trd_qty] => 3875 [volume] => 146 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4214.4 [chn_per] => 2.6 [ttl_trd_qty] => 4036 [volume] => 161 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4214.4 [chn_per] => 2.6 [ttl_trd_qty] => 4036 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4190 [chn_per] => 2.01 [ttl_trd_qty] => 4171 [volume] => 135 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4192.3 [chn_per] => 2.06 [ttl_trd_qty] => 4200 [volume] => 29 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4192.3 [chn_per] => 2.06 [ttl_trd_qty] => 4200 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4198 [chn_per] => 2.2 [ttl_trd_qty] => 4228 [volume] => 28 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4188.1 [chn_per] => 1.96 [ttl_trd_qty] => 4399 [volume] => 171 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4198.4 [chn_per] => 2.21 [ttl_trd_qty] => 4400 [volume] => 1 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4185 [chn_per] => 1.89 [ttl_trd_qty] => 4651 [volume] => 251 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4071.7 [high_price] => 4248 [low_price] => 4071.7 [close_price] => 4185.1 [chn_per] => 1.89 [ttl_trd_qty] => 5187 [volume] => 536 ) ) [TVTODAY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 127.53 [high_price] => 129.44 [low_price] => 126.3 [close_price] => 129.44 [chn_per] => 1.5 [ttl_trd_qty] => 715 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.6 [chn_per] => 0.05 [ttl_trd_qty] => 8265 [volume] => 7550 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.6 [chn_per] => 0.05 [ttl_trd_qty] => 8265 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.58 [chn_per] => 0.04 [ttl_trd_qty] => 12162 [volume] => 3897 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.58 [chn_per] => 0.04 [ttl_trd_qty] => 12162 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 129.01 [chn_per] => 1.16 [ttl_trd_qty] => 20992 [volume] => 8830 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 128.28 [chn_per] => 1.16 [ttl_trd_qty] => 20992 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 128.93 [chn_per] => 1.1 [ttl_trd_qty] => 23477 [volume] => 2485 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 128.16 [chn_per] => 1.1 [ttl_trd_qty] => 23477 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 128.44 [chn_per] => 0.71 [ttl_trd_qty] => 28220 [volume] => 4743 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 128.44 [chn_per] => 0.71 [ttl_trd_qty] => 28220 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 128.42 [chn_per] => 0.7 [ttl_trd_qty] => 29636 [volume] => 1416 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 128.42 [chn_per] => 0.49 [ttl_trd_qty] => 32247 [volume] => 2611 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.68 [chn_per] => 0.12 [ttl_trd_qty] => 33608 [volume] => 1361 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.68 [chn_per] => 0.12 [ttl_trd_qty] => 33608 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.06 [chn_per] => -0.37 [ttl_trd_qty] => 35559 [volume] => 1951 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.06 [chn_per] => -0.89 [ttl_trd_qty] => 37347 [volume] => 1788 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 126.75 [chn_per] => -0.89 [ttl_trd_qty] => 37347 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 126.75 [chn_per] => -0.61 [ttl_trd_qty] => 38744 [volume] => 1397 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.1 [chn_per] => -0.61 [ttl_trd_qty] => 38744 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127 [chn_per] => -0.42 [ttl_trd_qty] => 39736 [volume] => 992 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.1 [chn_per] => -0.42 [ttl_trd_qty] => 39736 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.11 [chn_per] => -0.33 [ttl_trd_qty] => 40545 [volume] => 809 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.35 [chn_per] => -0.33 [ttl_trd_qty] => 40545 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.13 [close_price] => 127.69 [chn_per] => 0.1 [ttl_trd_qty] => 41149 [volume] => 604 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 127.53 [high_price] => 130.33 [low_price] => 126.11 [close_price] => 127.7 [chn_per] => 0.13 [ttl_trd_qty] => 46214 [volume] => 5065 ) ) [TWCGOLDETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 141 [high_price] => 141 [low_price] => 138 [close_price] => 140 [chn_per] => -0.33 [ttl_trd_qty] => 3304 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 139.5 [close_price] => 139.5 [chn_per] => -0.41 [ttl_trd_qty] => 1 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.83 [close_price] => 138.83 [chn_per] => -0.89 [ttl_trd_qty] => 3 [volume] => 2 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.83 [close_price] => 138.83 [chn_per] => -0.89 [ttl_trd_qty] => 3 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.66 [close_price] => 138.66 [chn_per] => -1.01 [ttl_trd_qty] => 8 [volume] => 5 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.66 [close_price] => 138.66 [chn_per] => -1.01 [ttl_trd_qty] => 8 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.48 [close_price] => 138.56 [chn_per] => -1.08 [ttl_trd_qty] => 46 [volume] => 38 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.48 [close_price] => 138.58 [chn_per] => -1.06 [ttl_trd_qty] => 48 [volume] => 2 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.48 [close_price] => 138.58 [chn_per] => -1.06 [ttl_trd_qty] => 48 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.63 [chn_per] => -1.03 [ttl_trd_qty] => 139 [volume] => 91 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.63 [chn_per] => -1.03 [ttl_trd_qty] => 139 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.63 [chn_per] => -1.03 [ttl_trd_qty] => 139 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.63 [chn_per] => -1.03 [ttl_trd_qty] => 139 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.63 [chn_per] => -1.03 [ttl_trd_qty] => 139 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.63 [chn_per] => -1.03 [ttl_trd_qty] => 139 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.63 [chn_per] => -1.03 [ttl_trd_qty] => 139 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.63 [chn_per] => -1.03 [ttl_trd_qty] => 139 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.21 [chn_per] => -1.33 [ttl_trd_qty] => 145 [volume] => 6 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.97 [chn_per] => -0.79 [ttl_trd_qty] => 148 [volume] => 3 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.97 [chn_per] => -0.79 [ttl_trd_qty] => 148 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.79 [chn_per] => -0.91 [ttl_trd_qty] => 149 [volume] => 1 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.8 [chn_per] => -0.91 [ttl_trd_qty] => 160 [volume] => 11 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 138.8 [chn_per] => -0.91 [ttl_trd_qty] => 160 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 139.42 [chn_per] => -0.46 [ttl_trd_qty] => 1359 [volume] => 1199 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 139.5 [high_price] => 139.5 [low_price] => 138.06 [close_price] => 139.38 [chn_per] => -0.49 [ttl_trd_qty] => 2717 [volume] => 1358 ) ) [UBL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1345 [high_price] => 1356 [low_price] => 1345 [close_price] => 1356 [chn_per] => 1.42 [ttl_trd_qty] => 1238 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1345 [high_price] => 1359.9 [low_price] => 1345 [close_price] => 1353 [chn_per] => 1.2 [ttl_trd_qty] => 8127 [volume] => 6889 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1345 [high_price] => 1359.9 [low_price] => 1345 [close_price] => 1353 [chn_per] => 1.2 [ttl_trd_qty] => 8127 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1345 [high_price] => 1359.9 [low_price] => 1345 [close_price] => 1353.4 [chn_per] => 1.23 [ttl_trd_qty] => 14224 [volume] => 6097 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1345 [high_price] => 1359.9 [low_price] => 1345 [close_price] => 1353.4 [chn_per] => 1.23 [ttl_trd_qty] => 14224 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1345 [high_price] => 1359.9 [low_price] => 1345 [close_price] => 1354 [chn_per] => 1.27 [ttl_trd_qty] => 22459 [volume] => 8235 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1345 [high_price] => 1359.9 [low_price] => 1345 [close_price] => 1353.5 [chn_per] => 1.23 [ttl_trd_qty] => 23380 [volume] => 921 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1345 [high_price] => 1359.9 [low_price] => 1345 [close_price] => 1356.6 [chn_per] => 1.47 [ttl_trd_qty] => 25361 [volume] => 1981 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1345 [high_price] => 1359.9 [low_price] => 1345 [close_price] => 1354.1 [chn_per] => 1.28 [ttl_trd_qty] => 26362 [volume] => 1001 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1345 [high_price] => 1359.9 [low_price] => 1345 [close_price] => 1354.1 [chn_per] => 1.28 [ttl_trd_qty] => 26362 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1345 [high_price] => 1362.2 [low_price] => 1345 [close_price] => 1361 [chn_per] => 1.8 [ttl_trd_qty] => 44448 [volume] => 18086 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1345 [high_price] => 1368 [low_price] => 1345 [close_price] => 1365 [chn_per] => 2.09 [ttl_trd_qty] => 56633 [volume] => 12185 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1345 [high_price] => 1368 [low_price] => 1345 [close_price] => 1366 [chn_per] => 2.17 [ttl_trd_qty] => 60858 [volume] => 4225 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1368.5 [chn_per] => 2.36 [ttl_trd_qty] => 71250 [volume] => 10392 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1365.8 [chn_per] => 2.15 [ttl_trd_qty] => 73206 [volume] => 1956 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1362.2 [chn_per] => 1.88 [ttl_trd_qty] => 76646 [volume] => 3440 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1353.6 [chn_per] => 1.24 [ttl_trd_qty] => 81819 [volume] => 5173 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1353.6 [chn_per] => 1.24 [ttl_trd_qty] => 81819 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1349 [chn_per] => 0.9 [ttl_trd_qty] => 89917 [volume] => 8098 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1354 [chn_per] => 1.27 [ttl_trd_qty] => 94712 [volume] => 4795 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1354 [chn_per] => 1.27 [ttl_trd_qty] => 94712 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1357.9 [chn_per] => 1.56 [ttl_trd_qty] => 97543 [volume] => 2831 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1358 [chn_per] => 1.57 [ttl_trd_qty] => 100373 [volume] => 2830 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1358 [chn_per] => 1.57 [ttl_trd_qty] => 100373 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1361.6 [chn_per] => 1.84 [ttl_trd_qty] => 112177 [volume] => 11804 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1345 [high_price] => 1372 [low_price] => 1345 [close_price] => 1355.1 [chn_per] => 1.35 [ttl_trd_qty] => 123282 [volume] => 11105 ) ) [UCAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 124.49 [high_price] => 124.9 [low_price] => 124.49 [close_price] => 124.9 [chn_per] => 1.36 [ttl_trd_qty] => 3500 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 124.49 [high_price] => 124.9 [low_price] => 124.01 [close_price] => 124.79 [chn_per] => 1.27 [ttl_trd_qty] => 3705 [volume] => 205 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 124.49 [high_price] => 124.9 [low_price] => 124.01 [close_price] => 124.7 [chn_per] => 1.2 [ttl_trd_qty] => 3805 [volume] => 100 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 124.49 [high_price] => 125.38 [low_price] => 124.01 [close_price] => 124.92 [chn_per] => 1.38 [ttl_trd_qty] => 5864 [volume] => 2059 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 124.49 [high_price] => 125.38 [low_price] => 124 [close_price] => 124.52 [chn_per] => 1.06 [ttl_trd_qty] => 6981 [volume] => 1117 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 124.49 [high_price] => 127.58 [low_price] => 124 [close_price] => 127.39 [chn_per] => 3.38 [ttl_trd_qty] => 16389 [volume] => 9408 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 126 [chn_per] => 2.26 [ttl_trd_qty] => 22614 [volume] => 6225 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 125.98 [chn_per] => 2.24 [ttl_trd_qty] => 23711 [volume] => 1097 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 127.5 [chn_per] => 3.47 [ttl_trd_qty] => 28229 [volume] => 4518 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 127.02 [chn_per] => 3.08 [ttl_trd_qty] => 30697 [volume] => 2468 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 127.11 [chn_per] => 3.16 [ttl_trd_qty] => 31395 [volume] => 698 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 127.11 [chn_per] => 3.16 [ttl_trd_qty] => 31564 [volume] => 169 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 127.33 [chn_per] => 3.34 [ttl_trd_qty] => 31809 [volume] => 245 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 127 [chn_per] => 3.07 [ttl_trd_qty] => 32301 [volume] => 492 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 127.26 [chn_per] => 3.28 [ttl_trd_qty] => 32453 [volume] => 152 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 127.26 [chn_per] => 3.28 [ttl_trd_qty] => 32453 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 126.44 [chn_per] => 2.61 [ttl_trd_qty] => 35048 [volume] => 2595 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 126.44 [chn_per] => 2.61 [ttl_trd_qty] => 35048 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 126.98 [chn_per] => 3.05 [ttl_trd_qty] => 36969 [volume] => 1921 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 126.98 [chn_per] => 3.05 [ttl_trd_qty] => 36969 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 126.11 [chn_per] => 2.35 [ttl_trd_qty] => 37714 [volume] => 745 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 126.39 [chn_per] => 2.57 [ttl_trd_qty] => 37815 [volume] => 101 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 125.85 [chn_per] => 2.13 [ttl_trd_qty] => 39049 [volume] => 1234 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 125.85 [chn_per] => 2.13 [ttl_trd_qty] => 39049 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 125.62 [chn_per] => 1.95 [ttl_trd_qty] => 42758 [volume] => 3709 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 124.49 [high_price] => 127.99 [low_price] => 124 [close_price] => 125.75 [chn_per] => 2.05 [ttl_trd_qty] => 45778 [volume] => 3020 ) ) [UCOBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 27.09 [close_price] => 27.12 [chn_per] => 0.48 [ttl_trd_qty] => 41316 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 26.84 [close_price] => 26.87 [chn_per] => -0.44 [ttl_trd_qty] => 321945 [volume] => 280629 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 26.84 [close_price] => 26.87 [chn_per] => -0.44 [ttl_trd_qty] => 321945 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 26.82 [close_price] => 26.92 [chn_per] => -0.26 [ttl_trd_qty] => 587536 [volume] => 265591 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 26.82 [close_price] => 26.92 [chn_per] => -0.26 [ttl_trd_qty] => 587536 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 26.82 [close_price] => 27.11 [chn_per] => 0.44 [ttl_trd_qty] => 950136 [volume] => 362600 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 26.82 [close_price] => 27.11 [chn_per] => 0.44 [ttl_trd_qty] => 950136 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 26.82 [close_price] => 26.97 [chn_per] => -0.07 [ttl_trd_qty] => 1268292 [volume] => 318156 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 26.82 [close_price] => 26.97 [chn_per] => -0.07 [ttl_trd_qty] => 1268292 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 26.82 [close_price] => 27.02 [chn_per] => 0.11 [ttl_trd_qty] => 1480442 [volume] => 212150 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 26.82 [close_price] => 27.02 [chn_per] => 0.11 [ttl_trd_qty] => 1480442 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 26.82 [close_price] => 27.01 [chn_per] => 0.07 [ttl_trd_qty] => 1703575 [volume] => 223133 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 27.12 [high_price] => 27.16 [low_price] => 26.82 [close_price] => 27 [chn_per] => 0.04 [ttl_trd_qty] => 1842955 [volume] => 139380 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.82 [close_price] => 27.03 [chn_per] => 0.15 [ttl_trd_qty] => 2074123 [volume] => 231168 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.82 [close_price] => 27.03 [chn_per] => 0.15 [ttl_trd_qty] => 2074123 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.82 [close_price] => 26.98 [chn_per] => -0.04 [ttl_trd_qty] => 2245052 [volume] => 170929 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.82 [close_price] => 26.97 [chn_per] => -0.07 [ttl_trd_qty] => 2290697 [volume] => 45645 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.82 [close_price] => 26.97 [chn_per] => -0.07 [ttl_trd_qty] => 2290697 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.82 [close_price] => 27 [chn_per] => 0.04 [ttl_trd_qty] => 2351171 [volume] => 60474 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.82 [close_price] => 27 [chn_per] => 0.04 [ttl_trd_qty] => 2351171 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.82 [close_price] => 26.99 [chn_per] => 0 [ttl_trd_qty] => 2478306 [volume] => 127135 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.82 [close_price] => 26.99 [chn_per] => 0 [ttl_trd_qty] => 2478306 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.82 [close_price] => 26.95 [chn_per] => -0.15 [ttl_trd_qty] => 2632850 [volume] => 154544 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.82 [close_price] => 26.95 [chn_per] => -0.15 [ttl_trd_qty] => 2632850 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.82 [close_price] => 26.96 [chn_per] => -0.11 [ttl_trd_qty] => 2684889 [volume] => 52039 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 27.12 [high_price] => 27.18 [low_price] => 26.81 [close_price] => 26.86 [chn_per] => -0.48 [ttl_trd_qty] => 3242984 [volume] => 558095 ) ) [UDS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 187.24 [close_price] => 187.32 [chn_per] => -0.33 [ttl_trd_qty] => 439 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 185.03 [close_price] => 186.23 [chn_per] => -0.91 [ttl_trd_qty] => 14917 [volume] => 14478 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 185.03 [close_price] => 186.23 [chn_per] => -0.91 [ttl_trd_qty] => 14917 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 183.01 [close_price] => 183.31 [chn_per] => -2.46 [ttl_trd_qty] => 31639 [volume] => 16722 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 183.01 [close_price] => 183.31 [chn_per] => -2.46 [ttl_trd_qty] => 31639 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 183.01 [close_price] => 183.8 [chn_per] => -2.2 [ttl_trd_qty] => 40801 [volume] => 9162 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 183.01 [close_price] => 183.26 [chn_per] => -2.49 [ttl_trd_qty] => 42195 [volume] => 1394 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 183.01 [close_price] => 184.25 [chn_per] => -1.96 [ttl_trd_qty] => 44897 [volume] => 2702 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 183.01 [close_price] => 184.26 [chn_per] => -1.96 [ttl_trd_qty] => 47147 [volume] => 2250 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 183.01 [close_price] => 184.26 [chn_per] => -1.96 [ttl_trd_qty] => 47147 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 183.01 [close_price] => 183.63 [chn_per] => -2.29 [ttl_trd_qty] => 48642 [volume] => 1495 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 183.01 [close_price] => 183.14 [chn_per] => -2.55 [ttl_trd_qty] => 53000 [volume] => 4358 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 183.01 [close_price] => 183.27 [chn_per] => -2.48 [ttl_trd_qty] => 55346 [volume] => 2346 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 183.01 [close_price] => 183.33 [chn_per] => -2.45 [ttl_trd_qty] => 56632 [volume] => 1286 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 182.7 [close_price] => 183.01 [chn_per] => -2.62 [ttl_trd_qty] => 64216 [volume] => 7584 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 182.7 [close_price] => 183.14 [chn_per] => -2.55 [ttl_trd_qty] => 65590 [volume] => 1374 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 182.7 [close_price] => 183.12 [chn_per] => -2.56 [ttl_trd_qty] => 65766 [volume] => 176 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 182.7 [close_price] => 183.12 [chn_per] => -2.56 [ttl_trd_qty] => 65766 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 182.7 [close_price] => 183.25 [chn_per] => -2.5 [ttl_trd_qty] => 66934 [volume] => 1168 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 182.7 [close_price] => 182.9 [chn_per] => -2.68 [ttl_trd_qty] => 70906 [volume] => 3972 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 182.7 [close_price] => 182.9 [chn_per] => -2.68 [ttl_trd_qty] => 70906 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 182 [close_price] => 182.07 [chn_per] => -3.12 [ttl_trd_qty] => 80912 [volume] => 10006 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 182 [close_price] => 182.74 [chn_per] => -2.77 [ttl_trd_qty] => 89840 [volume] => 8928 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 182 [close_price] => 182.74 [chn_per] => -2.77 [ttl_trd_qty] => 89840 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 182 [close_price] => 182 [chn_per] => -3.16 [ttl_trd_qty] => 101445 [volume] => 11605 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 187.24 [high_price] => 187.94 [low_price] => 181.55 [close_price] => 181.56 [chn_per] => -3.39 [ttl_trd_qty] => 121033 [volume] => 19588 ) ) [UFBL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 615.6 [high_price] => 624.7 [low_price] => 615.6 [close_price] => 622 [chn_per] => -2.42 [ttl_trd_qty] => 11029 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 615.6 [high_price] => 655 [low_price] => 615.6 [close_price] => 650.5 [chn_per] => 2.05 [ttl_trd_qty] => 64909 [volume] => 53880 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 655.2 [chn_per] => 2.78 [ttl_trd_qty] => 114614 [volume] => 49705 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 663.1 [chn_per] => 4.02 [ttl_trd_qty] => 125176 [volume] => 10562 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 667.5 [chn_per] => 4.71 [ttl_trd_qty] => 153244 [volume] => 28068 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 669.1 [chn_per] => 4.97 [ttl_trd_qty] => 160133 [volume] => 6889 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 664.15 [chn_per] => 4.19 [ttl_trd_qty] => 166795 [volume] => 6662 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 666.8 [chn_per] => 4.6 [ttl_trd_qty] => 170151 [volume] => 3356 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 665.55 [chn_per] => 4.41 [ttl_trd_qty] => 173443 [volume] => 3292 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 666 [chn_per] => 4.48 [ttl_trd_qty] => 174812 [volume] => 1369 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 668 [chn_per] => 4.79 [ttl_trd_qty] => 179966 [volume] => 5154 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 669 [chn_per] => 4.95 [ttl_trd_qty] => 184096 [volume] => 4130 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 668.7 [chn_per] => 4.9 [ttl_trd_qty] => 187013 [volume] => 2917 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 668.95 [chn_per] => 4.94 [ttl_trd_qty] => 189131 [volume] => 2118 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 666.65 [chn_per] => 4.58 [ttl_trd_qty] => 189682 [volume] => 551 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 666.65 [chn_per] => 4.58 [ttl_trd_qty] => 189682 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 649.9 [chn_per] => 1.95 [ttl_trd_qty] => 204735 [volume] => 15053 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 649.9 [chn_per] => 1.95 [ttl_trd_qty] => 204735 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 646.55 [chn_per] => 1.43 [ttl_trd_qty] => 209506 [volume] => 4771 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 646.55 [chn_per] => 1.43 [ttl_trd_qty] => 209506 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 641 [chn_per] => 0.56 [ttl_trd_qty] => 221496 [volume] => 11990 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 635.8 [chn_per] => -0.26 [ttl_trd_qty] => 224986 [volume] => 3490 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 644 [chn_per] => 1.03 [ttl_trd_qty] => 237242 [volume] => 12256 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 644 [chn_per] => 1.03 [ttl_trd_qty] => 237242 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 638.2 [chn_per] => 0.12 [ttl_trd_qty] => 269288 [volume] => 32046 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 615.6 [high_price] => 669.3 [low_price] => 615.6 [close_price] => 636.1 [chn_per] => -0.21 [ttl_trd_qty] => 279750 [volume] => 10462 ) ) [UFLEX] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 421.45 [high_price] => 421.45 [low_price] => 420.55 [close_price] => 421.45 [chn_per] => 0.37 [ttl_trd_qty] => 154 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 421.45 [high_price] => 421.45 [low_price] => 420.55 [close_price] => 421.45 [chn_per] => 0.37 [ttl_trd_qty] => 154 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 421.45 [high_price] => 423 [low_price] => 420 [close_price] => 423 [chn_per] => 0.74 [ttl_trd_qty] => 4850 [volume] => 4696 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 421.45 [high_price] => 423 [low_price] => 420 [close_price] => 421.05 [chn_per] => 0.27 [ttl_trd_qty] => 6763 [volume] => 1913 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 421.45 [high_price] => 423 [low_price] => 420 [close_price] => 421.9 [chn_per] => 0.48 [ttl_trd_qty] => 7663 [volume] => 900 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 421.45 [high_price] => 423 [low_price] => 420 [close_price] => 421.3 [chn_per] => 0.48 [ttl_trd_qty] => 7981 [volume] => 318 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 421.45 [high_price] => 423 [low_price] => 420 [close_price] => 422.05 [chn_per] => 0.51 [ttl_trd_qty] => 9281 [volume] => 1300 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 421.45 [high_price] => 423 [low_price] => 420 [close_price] => 422.05 [chn_per] => 0.58 [ttl_trd_qty] => 9281 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 421.45 [high_price] => 423 [low_price] => 420 [close_price] => 422.35 [chn_per] => 0.58 [ttl_trd_qty] => 9461 [volume] => 180 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 421.45 [high_price] => 423 [low_price] => 420 [close_price] => 422.2 [chn_per] => 0.55 [ttl_trd_qty] => 9572 [volume] => 111 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 421.45 [high_price] => 424.7 [low_price] => 420 [close_price] => 422.55 [chn_per] => 0.63 [ttl_trd_qty] => 12453 [volume] => 2881 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 421.45 [high_price] => 424.7 [low_price] => 420 [close_price] => 422.55 [chn_per] => 0.63 [ttl_trd_qty] => 12453 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 424.6 [chn_per] => 1.12 [ttl_trd_qty] => 14505 [volume] => 2052 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 425.25 [chn_per] => 1.27 [ttl_trd_qty] => 15820 [volume] => 1315 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 424.35 [chn_per] => 1.06 [ttl_trd_qty] => 16029 [volume] => 209 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 422.3 [chn_per] => 0.57 [ttl_trd_qty] => 16431 [volume] => 402 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 422 [chn_per] => 0.5 [ttl_trd_qty] => 16575 [volume] => 144 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 421.65 [chn_per] => 0.42 [ttl_trd_qty] => 16692 [volume] => 117 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 422.4 [chn_per] => 0.6 [ttl_trd_qty] => 17337 [volume] => 645 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 422.15 [chn_per] => 0.54 [ttl_trd_qty] => 17566 [volume] => 229 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 423.05 [chn_per] => 0.75 [ttl_trd_qty] => 17653 [volume] => 87 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 423.05 [chn_per] => 0.75 [ttl_trd_qty] => 17653 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 422.55 [chn_per] => 0.68 [ttl_trd_qty] => 17664 [volume] => 11 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 422.75 [chn_per] => 0.65 [ttl_trd_qty] => 18735 [volume] => 1071 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 422.75 [chn_per] => 0.96 [ttl_trd_qty] => 18735 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 421.45 [high_price] => 425.85 [low_price] => 420 [close_price] => 423.9 [chn_per] => 0.95 [ttl_trd_qty] => 21985 [volume] => 3250 ) ) [UFO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 70.02 [high_price] => 70.9 [low_price] => 70.02 [close_price] => 70.88 [chn_per] => 0.67 [ttl_trd_qty] => 234 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 70.02 [high_price] => 71.61 [low_price] => 70.02 [close_price] => 71.55 [chn_per] => 1.62 [ttl_trd_qty] => 302 [volume] => 68 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 70.02 [high_price] => 71.61 [low_price] => 70.02 [close_price] => 71.55 [chn_per] => 1.62 [ttl_trd_qty] => 302 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 70.02 [high_price] => 71.61 [low_price] => 70.02 [close_price] => 71.38 [chn_per] => 1.38 [ttl_trd_qty] => 454 [volume] => 152 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 70.02 [high_price] => 71.61 [low_price] => 70.02 [close_price] => 71.38 [chn_per] => 1.38 [ttl_trd_qty] => 454 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 70.02 [high_price] => 71.61 [low_price] => 70.02 [close_price] => 71.4 [chn_per] => 1.41 [ttl_trd_qty] => 4113 [volume] => 3659 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 70.02 [high_price] => 71.99 [low_price] => 70.02 [close_price] => 71.99 [chn_per] => 2.24 [ttl_trd_qty] => 5926 [volume] => 1813 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 70.02 [high_price] => 71.99 [low_price] => 70.02 [close_price] => 71.67 [chn_per] => 1.79 [ttl_trd_qty] => 8523 [volume] => 2597 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 70.02 [high_price] => 71.99 [low_price] => 70.02 [close_price] => 71.53 [chn_per] => 1.59 [ttl_trd_qty] => 10216 [volume] => 1693 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 70.02 [high_price] => 71.99 [low_price] => 70.02 [close_price] => 71.53 [chn_per] => 1.59 [ttl_trd_qty] => 10216 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.99 [chn_per] => 2.24 [ttl_trd_qty] => 10848 [volume] => 632 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.69 [chn_per] => 1.82 [ttl_trd_qty] => 11248 [volume] => 400 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.69 [chn_per] => 1.82 [ttl_trd_qty] => 11248 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.31 [chn_per] => 1.28 [ttl_trd_qty] => 12448 [volume] => 1200 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.65 [chn_per] => 1.76 [ttl_trd_qty] => 12698 [volume] => 250 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.65 [chn_per] => 1.76 [ttl_trd_qty] => 12703 [volume] => 5 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.65 [chn_per] => 1.76 [ttl_trd_qty] => 12703 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.65 [chn_per] => 1.76 [ttl_trd_qty] => 12703 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.65 [chn_per] => 1.76 [ttl_trd_qty] => 12723 [volume] => 20 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.65 [chn_per] => 1.76 [ttl_trd_qty] => 14449 [volume] => 1726 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.65 [chn_per] => 1.76 [ttl_trd_qty] => 14449 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.45 [chn_per] => 1.48 [ttl_trd_qty] => 14491 [volume] => 42 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.22 [chn_per] => 1.15 [ttl_trd_qty] => 15807 [volume] => 1316 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.22 [chn_per] => 1.15 [ttl_trd_qty] => 15807 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71.37 [chn_per] => 1.36 [ttl_trd_qty] => 16369 [volume] => 562 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 70.02 [high_price] => 72.08 [low_price] => 70.02 [close_price] => 71 [chn_per] => 0.84 [ttl_trd_qty] => 19027 [volume] => 2658 ) ) [UGARSUGAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 41.25 [high_price] => 41.25 [low_price] => 40.01 [close_price] => 40.33 [chn_per] => -1.42 [ttl_trd_qty] => 808 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 41.25 [high_price] => 41.25 [low_price] => 40.01 [close_price] => 41.2 [chn_per] => 0.71 [ttl_trd_qty] => 3794 [volume] => 2986 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 41.25 [high_price] => 41.25 [low_price] => 40.01 [close_price] => 41.25 [chn_per] => 0.71 [ttl_trd_qty] => 3794 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 41.25 [high_price] => 41.25 [low_price] => 40.01 [close_price] => 41.25 [chn_per] => 2.05 [ttl_trd_qty] => 38027 [volume] => 34233 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 41.34 [chn_per] => 1.05 [ttl_trd_qty] => 49295 [volume] => 11268 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 41.45 [chn_per] => 1.32 [ttl_trd_qty] => 56327 [volume] => 7032 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 41.45 [chn_per] => 0.95 [ttl_trd_qty] => 73796 [volume] => 17469 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 41.56 [chn_per] => 1.47 [ttl_trd_qty] => 79516 [volume] => 5720 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 41.42 [chn_per] => 1.47 [ttl_trd_qty] => 79516 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 41.42 [chn_per] => 1.25 [ttl_trd_qty] => 83183 [volume] => 3667 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 41.3 [chn_per] => 0.86 [ttl_trd_qty] => 93555 [volume] => 10372 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 41.26 [chn_per] => 0.07 [ttl_trd_qty] => 103975 [volume] => 10420 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 40.99 [chn_per] => 0.2 [ttl_trd_qty] => 104459 [volume] => 484 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 40.88 [chn_per] => -0.07 [ttl_trd_qty] => 105176 [volume] => 717 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 41.05 [chn_per] => -0.07 [ttl_trd_qty] => 105176 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 41.05 [chn_per] => -0.1 [ttl_trd_qty] => 108634 [volume] => 3458 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 41.07 [chn_per] => 0.39 [ttl_trd_qty] => 113504 [volume] => 4870 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 41.07 [chn_per] => 0.39 [ttl_trd_qty] => 113504 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 40.94 [chn_per] => 0.07 [ttl_trd_qty] => 113534 [volume] => 30 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 40.87 [chn_per] => -0.1 [ttl_trd_qty] => 114771 [volume] => 1237 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 40.77 [chn_per] => -0.1 [ttl_trd_qty] => 114771 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 40.87 [chn_per] => -0.34 [ttl_trd_qty] => 115670 [volume] => 899 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 40.87 [chn_per] => -0.07 [ttl_trd_qty] => 117010 [volume] => 1340 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 40.88 [chn_per] => -0.98 [ttl_trd_qty] => 126749 [volume] => 9739 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 40.85 [chn_per] => -0.98 [ttl_trd_qty] => 126749 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 41.25 [high_price] => 41.9 [low_price] => 40.01 [close_price] => 40.83 [chn_per] => -0.2 [ttl_trd_qty] => 137940 [volume] => 11191 ) ) [UGROCAP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 97.47 [high_price] => 98 [low_price] => 97.03 [close_price] => 97.03 [chn_per] => 0.02 [ttl_trd_qty] => 2004 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 97.47 [high_price] => 98.11 [low_price] => 97.03 [close_price] => 97.91 [chn_per] => 0.93 [ttl_trd_qty] => 16527 [volume] => 14523 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 97.47 [high_price] => 98.11 [low_price] => 97.03 [close_price] => 97.91 [chn_per] => 0.93 [ttl_trd_qty] => 16527 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 97.47 [high_price] => 98.11 [low_price] => 97.03 [close_price] => 97.75 [chn_per] => 0.76 [ttl_trd_qty] => 17545 [volume] => 1018 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 97.47 [high_price] => 98.11 [low_price] => 97.03 [close_price] => 97.75 [chn_per] => 0.76 [ttl_trd_qty] => 17545 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 97.03 [close_price] => 97.97 [chn_per] => 0.99 [ttl_trd_qty] => 878932 [volume] => 861387 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 97.03 [close_price] => 97.97 [chn_per] => 0.99 [ttl_trd_qty] => 878932 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 97.03 [close_price] => 97.4 [chn_per] => 0.4 [ttl_trd_qty] => 889159 [volume] => 10227 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 97.03 [close_price] => 97.4 [chn_per] => 0.4 [ttl_trd_qty] => 889159 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 97.03 [close_price] => 97.6 [chn_per] => 0.61 [ttl_trd_qty] => 894387 [volume] => 5228 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 97.03 [close_price] => 97.6 [chn_per] => 0.61 [ttl_trd_qty] => 894387 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 97.03 [close_price] => 97.14 [chn_per] => 0.13 [ttl_trd_qty] => 899207 [volume] => 4820 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 97.03 [close_price] => 97.32 [chn_per] => 0.32 [ttl_trd_qty] => 903548 [volume] => 4341 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 97.03 [close_price] => 97.32 [chn_per] => 0.32 [ttl_trd_qty] => 905006 [volume] => 1458 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 97.03 [close_price] => 97.32 [chn_per] => 0.32 [ttl_trd_qty] => 905006 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 97.02 [close_price] => 97.09 [chn_per] => 0.08 [ttl_trd_qty] => 910274 [volume] => 5268 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 96.63 [close_price] => 97.01 [chn_per] => 0 [ttl_trd_qty] => 914326 [volume] => 4052 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 96.63 [close_price] => 97.01 [chn_per] => 0 [ttl_trd_qty] => 914326 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 96.63 [close_price] => 97.31 [chn_per] => 0.31 [ttl_trd_qty] => 919578 [volume] => 5252 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 96.63 [close_price] => 97.31 [chn_per] => 0.31 [ttl_trd_qty] => 919578 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 96.63 [close_price] => 97.6 [chn_per] => 0.61 [ttl_trd_qty] => 939009 [volume] => 19431 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 96.63 [close_price] => 97.6 [chn_per] => 0.61 [ttl_trd_qty] => 939009 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 96.63 [close_price] => 97.66 [chn_per] => 0.67 [ttl_trd_qty] => 960554 [volume] => 21545 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 96.63 [close_price] => 97.66 [chn_per] => 0.67 [ttl_trd_qty] => 960554 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 96.63 [close_price] => 97.5 [chn_per] => 0.51 [ttl_trd_qty] => 961659 [volume] => 1105 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 97.47 [high_price] => 99.51 [low_price] => 96.63 [close_price] => 98 [chn_per] => 1.02 [ttl_trd_qty] => 997894 [volume] => 36235 ) ) [UJJIVANSFB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 59.16 [high_price] => 59.98 [low_price] => 59.12 [close_price] => 59.8 [chn_per] => 1.27 [ttl_trd_qty] => 170264 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 59.16 [high_price] => 60.6 [low_price] => 59.12 [close_price] => 60.55 [chn_per] => 2.54 [ttl_trd_qty] => 3435267 [volume] => 3265003 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 59.16 [high_price] => 60.74 [low_price] => 59.12 [close_price] => 60.14 [chn_per] => 1.85 [ttl_trd_qty] => 4658559 [volume] => 1223292 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 59.16 [high_price] => 60.74 [low_price] => 59.12 [close_price] => 60.14 [chn_per] => 1.85 [ttl_trd_qty] => 4658559 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 59.16 [high_price] => 60.74 [low_price] => 59.12 [close_price] => 60.5 [chn_per] => 2.46 [ttl_trd_qty] => 5276789 [volume] => 618230 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 59.16 [high_price] => 61.2 [low_price] => 59.12 [close_price] => 60.67 [chn_per] => 2.74 [ttl_trd_qty] => 9354287 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 59.16 [high_price] => 61.2 [low_price] => 59.12 [close_price] => 60.76 [chn_per] => 2.9 [ttl_trd_qty] => 9953441 [volume] => 599154 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 59.16 [high_price] => 61.2 [low_price] => 59.12 [close_price] => 60.86 [chn_per] => 3.07 [ttl_trd_qty] => 10414929 [volume] => 461488 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 59.16 [high_price] => 61.2 [low_price] => 59.12 [close_price] => 60.86 [chn_per] => 3.07 [ttl_trd_qty] => 10414929 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 59.16 [high_price] => 61.2 [low_price] => 59.12 [close_price] => 60.96 [chn_per] => 3.23 [ttl_trd_qty] => 12374267 [volume] => 1959338 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 59.16 [high_price] => 61.2 [low_price] => 59.12 [close_price] => 60.88 [chn_per] => 3.1 [ttl_trd_qty] => 12705294 [volume] => 331027 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 59.16 [high_price] => 61.2 [low_price] => 59.12 [close_price] => 61 [chn_per] => 3.3 [ttl_trd_qty] => 13804092 [volume] => 1098798 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 59.16 [high_price] => 61.2 [low_price] => 59.12 [close_price] => 60.99 [chn_per] => 3.29 [ttl_trd_qty] => 14424535 [volume] => 620443 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 59.16 [high_price] => 61.2 [low_price] => 59.12 [close_price] => 60.97 [chn_per] => 3.25 [ttl_trd_qty] => 14624801 [volume] => 200266 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 59.16 [high_price] => 61.2 [low_price] => 59.12 [close_price] => 61.07 [chn_per] => 3.42 [ttl_trd_qty] => 14999289 [volume] => 374488 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 59.16 [high_price] => 61.32 [low_price] => 59.12 [close_price] => 61.11 [chn_per] => 3.49 [ttl_trd_qty] => 16448869 [volume] => 1449580 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 59.16 [high_price] => 61.32 [low_price] => 59.12 [close_price] => 61.11 [chn_per] => 3.49 [ttl_trd_qty] => 16448869 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 59.16 [high_price] => 61.8 [low_price] => 59.12 [close_price] => 61.56 [chn_per] => 4.25 [ttl_trd_qty] => 18988814 [volume] => 2539945 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 59.16 [high_price] => 61.8 [low_price] => 59.12 [close_price] => 61.43 [chn_per] => 4.03 [ttl_trd_qty] => 19626146 [volume] => 637332 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 59.16 [high_price] => 61.8 [low_price] => 59.12 [close_price] => 61.43 [chn_per] => 4.03 [ttl_trd_qty] => 19626146 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 59.16 [high_price] => 61.8 [low_price] => 59.12 [close_price] => 61.42 [chn_per] => 4.01 [ttl_trd_qty] => 20153285 [volume] => 527139 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 59.16 [high_price] => 61.8 [low_price] => 59.12 [close_price] => 61.18 [chn_per] => 3.61 [ttl_trd_qty] => 20643664 [volume] => 490379 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 59.16 [high_price] => 61.8 [low_price] => 59.12 [close_price] => 61.3 [chn_per] => 3.81 [ttl_trd_qty] => 20959663 [volume] => 315999 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 59.16 [high_price] => 61.8 [low_price] => 59.12 [close_price] => 61.38 [chn_per] => 3.95 [ttl_trd_qty] => 23186271 [volume] => 2226608 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 59.16 [high_price] => 61.8 [low_price] => 59.12 [close_price] => 61.42 [chn_per] => 4.01 [ttl_trd_qty] => 24544018 [volume] => 1357747 ) ) [ULTRACEMCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 11300 [high_price] => 11343 [low_price] => 11299 [close_price] => 11322 [chn_per] => 0.61 [ttl_trd_qty] => 1702 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11300 [high_price] => 11407 [low_price] => 11298 [close_price] => 11380 [chn_per] => 0.61 [ttl_trd_qty] => 1702 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11300 [high_price] => 11407 [low_price] => 11298 [close_price] => 11395 [chn_per] => 1.26 [ttl_trd_qty] => 16448 [volume] => 14746 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11300 [high_price] => 11407 [low_price] => 11298 [close_price] => 11395 [chn_per] => 2.02 [ttl_trd_qty] => 27915 [volume] => 11467 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11480 [chn_per] => 2.02 [ttl_trd_qty] => 27915 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11300 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 1.76 [ttl_trd_qty] => 37404 [volume] => 9489 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11417 [chn_per] => 1.46 [ttl_trd_qty] => 40964 [volume] => 3560 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11412 [chn_per] => 1.41 [ttl_trd_qty] => 42403 [volume] => 1439 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11414 [chn_per] => 1.41 [ttl_trd_qty] => 44101 [volume] => 1698 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11414 [chn_per] => 1.41 [ttl_trd_qty] => 44101 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11440 [chn_per] => 1.66 [ttl_trd_qty] => 54811 [volume] => 10710 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11433 [chn_per] => 1.66 [ttl_trd_qty] => 54811 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11426 [chn_per] => 1.54 [ttl_trd_qty] => 58013 [volume] => 3202 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11406 [chn_per] => 1.36 [ttl_trd_qty] => 66327 [volume] => 8314 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11401 [chn_per] => 1.31 [ttl_trd_qty] => 67876 [volume] => 1549 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11415 [chn_per] => 1.44 [ttl_trd_qty] => 70009 [volume] => 2133 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11436 [chn_per] => 1.63 [ttl_trd_qty] => 72343 [volume] => 2334 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11436 [chn_per] => 1.58 [ttl_trd_qty] => 73991 [volume] => 1648 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11452 [chn_per] => 1.77 [ttl_trd_qty] => 77096 [volume] => 3105 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11444 [chn_per] => 1.7 [ttl_trd_qty] => 79015 [volume] => 1919 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11444 [chn_per] => 1.79 [ttl_trd_qty] => 81726 [volume] => 2711 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11450 [chn_per] => 1.6 [ttl_trd_qty] => 82974 [volume] => 1248 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11448 [chn_per] => 1.73 [ttl_trd_qty] => 84568 [volume] => 1594 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11430 [chn_per] => 1.82 [ttl_trd_qty] => 90095 [volume] => 5527 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11464 [chn_per] => 1.88 [ttl_trd_qty] => 106738 [volume] => 16643 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11300 [high_price] => 11485 [low_price] => 11298 [close_price] => 11460 [chn_per] => 1.84 [ttl_trd_qty] => 119010 [volume] => 12272 ) ) [UMIYA-MRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 91.5 [chn_per] => 0.23 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 90.15 [close_price] => 91.87 [chn_per] => 0.64 [ttl_trd_qty] => 748 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 90.15 [close_price] => 91.87 [chn_per] => 0.64 [ttl_trd_qty] => 748 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 90.05 [close_price] => 91.29 [chn_per] => 0 [ttl_trd_qty] => 1306 [volume] => 558 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 89.5 [chn_per] => -1.96 [ttl_trd_qty] => 3231 [volume] => 1925 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 89.64 [chn_per] => -1.81 [ttl_trd_qty] => 4234 [volume] => 1003 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 89.64 [chn_per] => -1.81 [ttl_trd_qty] => 4234 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.51 [chn_per] => -0.85 [ttl_trd_qty] => 4236 [volume] => 2 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.51 [chn_per] => -0.85 [ttl_trd_qty] => 4236 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 89.65 [chn_per] => -1.8 [ttl_trd_qty] => 4536 [volume] => 300 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.59 [chn_per] => -0.77 [ttl_trd_qty] => 4862 [volume] => 326 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.59 [chn_per] => -0.77 [ttl_trd_qty] => 4862 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.45 [chn_per] => -0.92 [ttl_trd_qty] => 4922 [volume] => 60 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.4 [chn_per] => -0.97 [ttl_trd_qty] => 5172 [volume] => 250 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.4 [chn_per] => -0.97 [ttl_trd_qty] => 5172 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 89.64 [chn_per] => -1.81 [ttl_trd_qty] => 7760 [volume] => 2588 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 89.64 [chn_per] => -1.81 [ttl_trd_qty] => 7760 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 89.64 [chn_per] => -1.81 [ttl_trd_qty] => 7760 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 89.64 [chn_per] => -1.81 [ttl_trd_qty] => 7760 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.87 [chn_per] => -0.46 [ttl_trd_qty] => 8816 [volume] => 1056 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.87 [chn_per] => -0.46 [ttl_trd_qty] => 8816 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.87 [chn_per] => -0.46 [ttl_trd_qty] => 8816 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.87 [chn_per] => -0.46 [ttl_trd_qty] => 8816 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.79 [chn_per] => -0.55 [ttl_trd_qty] => 8826 [volume] => 10 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 90.79 [chn_per] => -0.55 [ttl_trd_qty] => 8826 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 91.29 [high_price] => 91.87 [low_price] => 89.27 [close_price] => 89.64 [chn_per] => -1.81 [ttl_trd_qty] => 10700 [volume] => 1874 ) ) [UNICHEMLAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 463 [high_price] => 464.85 [low_price] => 463 [close_price] => 464.8 [chn_per] => 0.67 [ttl_trd_qty] => 670 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 463 [high_price] => 464.85 [low_price] => 463 [close_price] => 464.8 [chn_per] => 0.67 [ttl_trd_qty] => 670 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 463 [high_price] => 482.45 [low_price] => 462 [close_price] => 471 [chn_per] => 2.01 [ttl_trd_qty] => 50660 [volume] => 49990 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 481 [chn_per] => 4.18 [ttl_trd_qty] => 90757 [volume] => 40097 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 481 [chn_per] => 4.18 [ttl_trd_qty] => 90757 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 475.4 [chn_per] => 2.97 [ttl_trd_qty] => 106151 [volume] => 15394 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 472.75 [chn_per] => 2.39 [ttl_trd_qty] => 107829 [volume] => 1678 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 473 [chn_per] => 2.45 [ttl_trd_qty] => 112485 [volume] => 4656 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 470.95 [chn_per] => 2 [ttl_trd_qty] => 115061 [volume] => 2576 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 470.95 [chn_per] => 2 [ttl_trd_qty] => 115061 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 469.75 [chn_per] => 1.74 [ttl_trd_qty] => 117388 [volume] => 2327 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 469.75 [chn_per] => 1.74 [ttl_trd_qty] => 117388 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 481.15 [chn_per] => 4.21 [ttl_trd_qty] => 149130 [volume] => 31742 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 479.55 [chn_per] => 3.87 [ttl_trd_qty] => 153938 [volume] => 4808 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 479.05 [chn_per] => 3.76 [ttl_trd_qty] => 154911 [volume] => 973 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 474.95 [chn_per] => 2.87 [ttl_trd_qty] => 159975 [volume] => 5064 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 475.1 [chn_per] => 2.9 [ttl_trd_qty] => 160849 [volume] => 874 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 474.85 [chn_per] => 2.85 [ttl_trd_qty] => 161264 [volume] => 415 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 475.55 [chn_per] => 3 [ttl_trd_qty] => 164669 [volume] => 3405 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 476.9 [chn_per] => 3.29 [ttl_trd_qty] => 166587 [volume] => 1918 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 477.1 [chn_per] => 3.34 [ttl_trd_qty] => 169310 [volume] => 2723 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 478 [chn_per] => 3.53 [ttl_trd_qty] => 171254 [volume] => 1944 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 477.3 [chn_per] => 3.38 [ttl_trd_qty] => 173523 [volume] => 2269 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 477.55 [chn_per] => 3.43 [ttl_trd_qty] => 174923 [volume] => 1400 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 474.85 [chn_per] => 2.85 [ttl_trd_qty] => 181064 [volume] => 6141 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 463 [high_price] => 488 [low_price] => 462 [close_price] => 475.95 [chn_per] => 3.09 [ttl_trd_qty] => 189244 [volume] => 8180 ) ) [UNIDT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 209 [high_price] => 209 [low_price] => 209 [close_price] => 209 [chn_per] => -0.22 [ttl_trd_qty] => 122 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 209 [high_price] => 209 [low_price] => 209 [close_price] => 209 [chn_per] => -0.22 [ttl_trd_qty] => 122 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 213 [chn_per] => 1.69 [ttl_trd_qty] => 1536 [volume] => 1414 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 212.69 [chn_per] => 1.54 [ttl_trd_qty] => 1742 [volume] => 206 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 212.68 [chn_per] => 1.54 [ttl_trd_qty] => 1789 [volume] => 47 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 212.68 [chn_per] => 1.54 [ttl_trd_qty] => 1789 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 210 [chn_per] => 0.26 [ttl_trd_qty] => 1987 [volume] => 198 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 210 [chn_per] => 0.26 [ttl_trd_qty] => 2037 [volume] => 50 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 210 [chn_per] => 0.26 [ttl_trd_qty] => 2037 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 210 [chn_per] => 0.26 [ttl_trd_qty] => 2187 [volume] => 150 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 210 [chn_per] => 0.26 [ttl_trd_qty] => 2237 [volume] => 50 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 210 [chn_per] => 0.26 [ttl_trd_qty] => 2237 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 211.99 [chn_per] => 1.21 [ttl_trd_qty] => 2439 [volume] => 202 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 211.99 [chn_per] => 1.21 [ttl_trd_qty] => 2439 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 211.99 [chn_per] => 1.21 [ttl_trd_qty] => 2439 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 211 [chn_per] => 0.74 [ttl_trd_qty] => 2489 [volume] => 50 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 210 [chn_per] => 0.26 [ttl_trd_qty] => 2640 [volume] => 151 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 210 [chn_per] => 0.26 [ttl_trd_qty] => 2640 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 212.57 [chn_per] => 1.48 [ttl_trd_qty] => 2754 [volume] => 114 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 212.57 [chn_per] => 1.48 [ttl_trd_qty] => 2754 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 212.5 [chn_per] => 1.45 [ttl_trd_qty] => 2755 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 212.5 [chn_per] => 1.45 [ttl_trd_qty] => 2755 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 210 [chn_per] => 0.26 [ttl_trd_qty] => 3105 [volume] => 350 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 211.99 [chn_per] => 1.21 [ttl_trd_qty] => 3106 [volume] => 1 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 211.79 [chn_per] => 1.11 [ttl_trd_qty] => 3208 [volume] => 102 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 209 [high_price] => 213 [low_price] => 203.3 [close_price] => 210 [chn_per] => 0.26 [ttl_trd_qty] => 4319 [volume] => 1111 ) ) [UNIECOM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 88.45 [high_price] => 88.45 [low_price] => 88.05 [close_price] => 88.05 [chn_per] => 0.49 [ttl_trd_qty] => 2643 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.77 [close_price] => 88.88 [chn_per] => 1.44 [ttl_trd_qty] => 53518 [volume] => 50875 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.77 [close_price] => 88.88 [chn_per] => 1.44 [ttl_trd_qty] => 53518 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.77 [close_price] => 88.6 [chn_per] => 1.12 [ttl_trd_qty] => 62453 [volume] => 8935 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.77 [close_price] => 88.6 [chn_per] => 1.12 [ttl_trd_qty] => 62453 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.77 [close_price] => 88.84 [chn_per] => 1.39 [ttl_trd_qty] => 80308 [volume] => 17855 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.77 [close_price] => 88.84 [chn_per] => 1.39 [ttl_trd_qty] => 80308 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.77 [close_price] => 88.77 [chn_per] => 1.31 [ttl_trd_qty] => 101662 [volume] => 21354 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.77 [close_price] => 88.77 [chn_per] => 1.31 [ttl_trd_qty] => 101662 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.77 [close_price] => 88.86 [chn_per] => 1.42 [ttl_trd_qty] => 106082 [volume] => 4420 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.77 [close_price] => 88.86 [chn_per] => 1.42 [ttl_trd_qty] => 106082 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.77 [close_price] => 88.69 [chn_per] => 1.22 [ttl_trd_qty] => 113901 [volume] => 7819 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.77 [close_price] => 88.52 [chn_per] => 1.03 [ttl_trd_qty] => 119977 [volume] => 6076 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.4 [close_price] => 87.93 [chn_per] => 0.35 [ttl_trd_qty] => 198342 [volume] => 78365 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.4 [close_price] => 87.93 [chn_per] => 0.35 [ttl_trd_qty] => 198342 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.06 [close_price] => 87.49 [chn_per] => -0.15 [ttl_trd_qty] => 239452 [volume] => 41110 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.06 [close_price] => 87.32 [chn_per] => -0.34 [ttl_trd_qty] => 247840 [volume] => 8388 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 87.06 [close_price] => 87.32 [chn_per] => -0.34 [ttl_trd_qty] => 247840 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 86.81 [close_price] => 86.99 [chn_per] => -0.72 [ttl_trd_qty] => 257449 [volume] => 9609 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 86.81 [close_price] => 86.99 [chn_per] => -0.72 [ttl_trd_qty] => 257449 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 86.81 [close_price] => 87.35 [chn_per] => -0.31 [ttl_trd_qty] => 280667 [volume] => 23218 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 86.81 [close_price] => 87.35 [chn_per] => -0.31 [ttl_trd_qty] => 280667 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 86.81 [close_price] => 87.46 [chn_per] => -0.18 [ttl_trd_qty] => 294357 [volume] => 13690 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 86.81 [close_price] => 87.46 [chn_per] => -0.18 [ttl_trd_qty] => 294357 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 86.81 [close_price] => 87.48 [chn_per] => -0.16 [ttl_trd_qty] => 298245 [volume] => 3888 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 88.45 [high_price] => 89.5 [low_price] => 86.81 [close_price] => 87.74 [chn_per] => 0.14 [ttl_trd_qty] => 331396 [volume] => 33151 ) ) [UNIENTER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 109.6 [chn_per] => 1.52 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 109.6 [chn_per] => 1.52 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 109.6 [chn_per] => 1.52 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108.49 [close_price] => 111.4 [chn_per] => 3.19 [ttl_trd_qty] => 173 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108.49 [close_price] => 110.35 [chn_per] => 2.21 [ttl_trd_qty] => 363 [volume] => 190 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108.49 [close_price] => 111.4 [chn_per] => 3.19 [ttl_trd_qty] => 863 [volume] => 500 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108.49 [close_price] => 111.4 [chn_per] => 3.19 [ttl_trd_qty] => 863 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108 [chn_per] => 0.04 [ttl_trd_qty] => 1073 [volume] => 210 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108 [chn_per] => 0.04 [ttl_trd_qty] => 1073 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108 [chn_per] => 0.04 [ttl_trd_qty] => 1073 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108 [chn_per] => 0.04 [ttl_trd_qty] => 1073 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108 [chn_per] => 0.04 [ttl_trd_qty] => 1073 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108.01 [chn_per] => 0.05 [ttl_trd_qty] => 1074 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108.01 [chn_per] => 0.05 [ttl_trd_qty] => 1074 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108.01 [chn_per] => 0.05 [ttl_trd_qty] => 1074 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108.9 [chn_per] => 0.87 [ttl_trd_qty] => 1132 [volume] => 58 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108.9 [chn_per] => 0.87 [ttl_trd_qty] => 1132 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108.01 [chn_per] => 0.05 [ttl_trd_qty] => 1332 [volume] => 200 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108.01 [chn_per] => 0.05 [ttl_trd_qty] => 1332 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108.01 [chn_per] => 0.05 [ttl_trd_qty] => 1332 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108.01 [chn_per] => 0.05 [ttl_trd_qty] => 1332 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108.01 [chn_per] => 0.05 [ttl_trd_qty] => 1332 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108.01 [chn_per] => 0.05 [ttl_trd_qty] => 1332 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108.01 [chn_per] => 0.05 [ttl_trd_qty] => 1332 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108 [chn_per] => 0.04 [ttl_trd_qty] => 1462 [volume] => 130 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 108.49 [high_price] => 111.4 [low_price] => 108 [close_price] => 108 [chn_per] => 0.04 [ttl_trd_qty] => 1462 [volume] => 0 ) ) [UNIMECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1177 [high_price] => 1177 [low_price] => 1165.8 [close_price] => 1171.3 [chn_per] => -0.03 [ttl_trd_qty] => 5812 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1177 [high_price] => 1177 [low_price] => 1158 [close_price] => 1165.3 [chn_per] => -0.54 [ttl_trd_qty] => 19912 [volume] => 14100 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1177 [high_price] => 1177 [low_price] => 1158 [close_price] => 1165.3 [chn_per] => -0.54 [ttl_trd_qty] => 19912 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1177 [high_price] => 1177 [low_price] => 1153.1 [close_price] => 1159.9 [chn_per] => -1 [ttl_trd_qty] => 29515 [volume] => 9603 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1177 [high_price] => 1177 [low_price] => 1153.1 [close_price] => 1159.9 [chn_per] => -1 [ttl_trd_qty] => 29515 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1177 [high_price] => 1177 [low_price] => 1153 [close_price] => 1157.5 [chn_per] => -1.21 [ttl_trd_qty] => 35322 [volume] => 5807 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1177 [high_price] => 1177 [low_price] => 1153 [close_price] => 1157.5 [chn_per] => -1.21 [ttl_trd_qty] => 35322 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1154.9 [chn_per] => -1.43 [ttl_trd_qty] => 40920 [volume] => 5598 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1154.9 [chn_per] => -1.43 [ttl_trd_qty] => 40920 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1156.8 [chn_per] => -1.27 [ttl_trd_qty] => 53863 [volume] => 12943 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1156.8 [chn_per] => -1.27 [ttl_trd_qty] => 53863 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1153.2 [chn_per] => -1.57 [ttl_trd_qty] => 55635 [volume] => 1772 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1153.3 [chn_per] => -1.57 [ttl_trd_qty] => 59430 [volume] => 3795 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1152.7 [chn_per] => -1.62 [ttl_trd_qty] => 61210 [volume] => 1780 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1152.7 [chn_per] => -1.62 [ttl_trd_qty] => 61210 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1151.3 [chn_per] => -1.74 [ttl_trd_qty] => 62523 [volume] => 1313 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1152.3 [chn_per] => -1.65 [ttl_trd_qty] => 63059 [volume] => 536 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1152.3 [chn_per] => -1.65 [ttl_trd_qty] => 63059 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1150.8 [chn_per] => -1.78 [ttl_trd_qty] => 69339 [volume] => 6280 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145.2 [close_price] => 1150.8 [chn_per] => -1.78 [ttl_trd_qty] => 69339 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145 [close_price] => 1151.1 [chn_per] => -1.75 [ttl_trd_qty] => 73368 [volume] => 4029 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145 [close_price] => 1151.1 [chn_per] => -1.75 [ttl_trd_qty] => 73368 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145 [close_price] => 1151.8 [chn_per] => -1.69 [ttl_trd_qty] => 75943 [volume] => 2575 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145 [close_price] => 1151.8 [chn_per] => -1.69 [ttl_trd_qty] => 75943 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1177 [high_price] => 1177 [low_price] => 1145 [close_price] => 1151 [chn_per] => -1.76 [ttl_trd_qty] => 76639 [volume] => 696 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1177 [high_price] => 1177 [low_price] => 1138.1 [close_price] => 1146.5 [chn_per] => -2.15 [ttl_trd_qty] => 97853 [volume] => 21214 ) ) [UNIONBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 172.75 [high_price] => 172.92 [low_price] => 172.15 [close_price] => 172.28 [chn_per] => -0.09 [ttl_trd_qty] => 206690 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 172.75 [high_price] => 172.92 [low_price] => 171.17 [close_price] => 171.81 [chn_per] => -0.36 [ttl_trd_qty] => 1317338 [volume] => 1110648 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 172.75 [high_price] => 172.92 [low_price] => 171.17 [close_price] => 171.81 [chn_per] => -0.36 [ttl_trd_qty] => 1317338 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 172.75 [high_price] => 172.92 [low_price] => 171.17 [close_price] => 172.21 [chn_per] => -0.13 [ttl_trd_qty] => 2235180 [volume] => 917842 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 172.75 [high_price] => 172.92 [low_price] => 171.17 [close_price] => 172.52 [chn_per] => 0.05 [ttl_trd_qty] => 2622254 [volume] => 387074 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 172.75 [high_price] => 173.98 [low_price] => 171.17 [close_price] => 173.87 [chn_per] => 0.84 [ttl_trd_qty] => 3245257 [volume] => 623003 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 172.75 [high_price] => 173.98 [low_price] => 171.17 [close_price] => 173.26 [chn_per] => 0.48 [ttl_trd_qty] => 3550946 [volume] => 305689 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 172.75 [high_price] => 173.98 [low_price] => 171.17 [close_price] => 173.34 [chn_per] => 0.53 [ttl_trd_qty] => 3732371 [volume] => 181425 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 172.75 [high_price] => 173.98 [low_price] => 171.17 [close_price] => 173.34 [chn_per] => 0.53 [ttl_trd_qty] => 3732371 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 172.75 [high_price] => 173.98 [low_price] => 171.17 [close_price] => 173.72 [chn_per] => 0.75 [ttl_trd_qty] => 3922495 [volume] => 190124 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 172.75 [high_price] => 174.3 [low_price] => 171.17 [close_price] => 173.9 [chn_per] => 0.85 [ttl_trd_qty] => 4698926 [volume] => 776431 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 172.75 [high_price] => 174.3 [low_price] => 171.17 [close_price] => 173.68 [chn_per] => 0.72 [ttl_trd_qty] => 4863690 [volume] => 164764 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 172.75 [high_price] => 174.3 [low_price] => 171.17 [close_price] => 173.61 [chn_per] => 0.68 [ttl_trd_qty] => 6025166 [volume] => 1161476 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 172.75 [high_price] => 174.31 [low_price] => 171.17 [close_price] => 173.9 [chn_per] => 0.85 [ttl_trd_qty] => 6475972 [volume] => 450806 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 172.75 [high_price] => 174.31 [low_price] => 171.17 [close_price] => 173.9 [chn_per] => 0.85 [ttl_trd_qty] => 6475972 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 172.75 [high_price] => 174.31 [low_price] => 171.17 [close_price] => 173.13 [chn_per] => 0.41 [ttl_trd_qty] => 7133788 [volume] => 657816 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 172.75 [high_price] => 174.31 [low_price] => 171.17 [close_price] => 173.25 [chn_per] => 0.48 [ttl_trd_qty] => 7790579 [volume] => 656791 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 172.75 [high_price] => 174.31 [low_price] => 171.17 [close_price] => 173.25 [chn_per] => 0.48 [ttl_trd_qty] => 7790579 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 172.75 [high_price] => 174.31 [low_price] => 171.17 [close_price] => 173.6 [chn_per] => 0.68 [ttl_trd_qty] => 8239815 [volume] => 449236 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 172.75 [high_price] => 174.31 [low_price] => 171.17 [close_price] => 173.6 [chn_per] => 0.68 [ttl_trd_qty] => 8502370 [volume] => 262555 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 172.75 [high_price] => 174.31 [low_price] => 171.17 [close_price] => 173.6 [chn_per] => 0.68 [ttl_trd_qty] => 8502370 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 172.75 [high_price] => 174.31 [low_price] => 171.17 [close_price] => 174.07 [chn_per] => 0.95 [ttl_trd_qty] => 8742425 [volume] => 240055 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 172.75 [high_price] => 174.31 [low_price] => 171.17 [close_price] => 174 [chn_per] => 0.91 [ttl_trd_qty] => 9518526 [volume] => 776101 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 172.75 [high_price] => 174.84 [low_price] => 171.17 [close_price] => 174.5 [chn_per] => 1.2 [ttl_trd_qty] => 10420279 [volume] => 901753 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 172.75 [high_price] => 174.84 [low_price] => 171.17 [close_price] => 174.5 [chn_per] => 1.2 [ttl_trd_qty] => 10420279 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 172.75 [high_price] => 175.13 [low_price] => 171.17 [close_price] => 174.85 [chn_per] => 1.4 [ttl_trd_qty] => 13753390 [volume] => 3333111 ) ) [UNIONGOLD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 138 [high_price] => 138 [low_price] => 135.75 [close_price] => 136.9 [chn_per] => -0.04 [ttl_trd_qty] => 8229 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 136.45 [chn_per] => -0.69 [ttl_trd_qty] => 25 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 136.45 [chn_per] => -0.69 [ttl_trd_qty] => 25 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 136.25 [chn_per] => -0.84 [ttl_trd_qty] => 1270 [volume] => 1245 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 136.05 [chn_per] => -0.98 [ttl_trd_qty] => 1306 [volume] => 36 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 136.05 [chn_per] => -0.98 [ttl_trd_qty] => 1316 [volume] => 10 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 135.95 [chn_per] => -1.06 [ttl_trd_qty] => 1330 [volume] => 14 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 135.8 [chn_per] => -1.16 [ttl_trd_qty] => 1465 [volume] => 135 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 135.8 [chn_per] => -1.16 [ttl_trd_qty] => 1465 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 135.95 [chn_per] => -1.06 [ttl_trd_qty] => 1505 [volume] => 40 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 135.6 [chn_per] => -1.31 [ttl_trd_qty] => 2516 [volume] => 1011 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 135.6 [chn_per] => -1.31 [ttl_trd_qty] => 2516 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 135.65 [chn_per] => -1.27 [ttl_trd_qty] => 2520 [volume] => 4 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 135.75 [chn_per] => -1.2 [ttl_trd_qty] => 2525 [volume] => 5 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 135.75 [chn_per] => -1.2 [ttl_trd_qty] => 2525 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 135.75 [chn_per] => -1.2 [ttl_trd_qty] => 2525 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 136 [chn_per] => -1.02 [ttl_trd_qty] => 2537 [volume] => 12 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 136 [chn_per] => -1.02 [ttl_trd_qty] => 2537 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 136 [chn_per] => -1.02 [ttl_trd_qty] => 2537 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 136 [chn_per] => -1.02 [ttl_trd_qty] => 2537 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 136 [chn_per] => -1.02 [ttl_trd_qty] => 2537 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 136 [chn_per] => -1.02 [ttl_trd_qty] => 2537 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 135.7 [high_price] => 136.45 [low_price] => 134.85 [close_price] => 136.3 [chn_per] => -0.8 [ttl_trd_qty] => 2547 [volume] => 10 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 135.7 [high_price] => 136.6 [low_price] => 134.85 [close_price] => 136.6 [chn_per] => -0.58 [ttl_trd_qty] => 2562 [volume] => 15 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 135.7 [high_price] => 136.6 [low_price] => 134.85 [close_price] => 136.6 [chn_per] => -0.58 [ttl_trd_qty] => 2562 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 135.7 [high_price] => 136.9 [low_price] => 134.85 [close_price] => 136.8 [chn_per] => -0.44 [ttl_trd_qty] => 4035 [volume] => 1473 ) ) [UNIPARTS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 675 [high_price] => 677 [low_price] => 674.75 [close_price] => 675.6 [chn_per] => 0.3 [ttl_trd_qty] => 512 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 675 [high_price] => 677 [low_price] => 669.1 [close_price] => 671.3 [chn_per] => -0.34 [ttl_trd_qty] => 4910 [volume] => 4398 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 675 [high_price] => 677 [low_price] => 669.1 [close_price] => 671.3 [chn_per] => -0.34 [ttl_trd_qty] => 4910 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 675 [high_price] => 678.9 [low_price] => 669.1 [close_price] => 673 [chn_per] => -0.09 [ttl_trd_qty] => 19490 [volume] => 14580 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 675 [high_price] => 678.9 [low_price] => 669.1 [close_price] => 676.55 [chn_per] => 0.44 [ttl_trd_qty] => 23323 [volume] => 3833 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 675 [high_price] => 678.9 [low_price] => 669.1 [close_price] => 672.55 [chn_per] => -0.16 [ttl_trd_qty] => 30246 [volume] => 6923 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 675 [high_price] => 678.9 [low_price] => 669.1 [close_price] => 673.85 [chn_per] => 0.04 [ttl_trd_qty] => 33505 [volume] => 3259 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 675 [high_price] => 678.9 [low_price] => 669.1 [close_price] => 675.45 [chn_per] => 0.27 [ttl_trd_qty] => 34722 [volume] => 1217 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 675 [high_price] => 678.9 [low_price] => 669.1 [close_price] => 675.85 [chn_per] => 0.33 [ttl_trd_qty] => 35091 [volume] => 369 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 675 [high_price] => 678.9 [low_price] => 669.1 [close_price] => 672.05 [chn_per] => -0.23 [ttl_trd_qty] => 39429 [volume] => 4338 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 675 [high_price] => 678.9 [low_price] => 669.1 [close_price] => 672.05 [chn_per] => -0.23 [ttl_trd_qty] => 39429 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 675 [high_price] => 678.9 [low_price] => 662.5 [close_price] => 664.35 [chn_per] => -1.37 [ttl_trd_qty] => 49618 [volume] => 10189 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 675 [high_price] => 678.9 [low_price] => 662.5 [close_price] => 663.65 [chn_per] => -1.48 [ttl_trd_qty] => 51235 [volume] => 1617 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 675 [high_price] => 678.9 [low_price] => 656.15 [close_price] => 657 [chn_per] => -2.46 [ttl_trd_qty] => 62307 [volume] => 11072 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 675 [high_price] => 678.9 [low_price] => 656.15 [close_price] => 657 [chn_per] => -2.46 [ttl_trd_qty] => 62307 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 675 [high_price] => 678.9 [low_price] => 655.25 [close_price] => 657.3 [chn_per] => -2.42 [ttl_trd_qty] => 68032 [volume] => 5725 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 675 [high_price] => 678.9 [low_price] => 655.25 [close_price] => 657.3 [chn_per] => -2.42 [ttl_trd_qty] => 68032 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 675 [high_price] => 678.9 [low_price] => 655.25 [close_price] => 660.25 [chn_per] => -1.98 [ttl_trd_qty] => 75384 [volume] => 7352 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 675 [high_price] => 678.9 [low_price] => 655.25 [close_price] => 659.2 [chn_per] => -2.14 [ttl_trd_qty] => 75965 [volume] => 581 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 675 [high_price] => 678.9 [low_price] => 655.25 [close_price] => 659.05 [chn_per] => -2.16 [ttl_trd_qty] => 77078 [volume] => 1113 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 675 [high_price] => 678.9 [low_price] => 655.25 [close_price] => 659.05 [chn_per] => -2.16 [ttl_trd_qty] => 77078 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 675 [high_price] => 678.9 [low_price] => 655.25 [close_price] => 659.85 [chn_per] => -2.04 [ttl_trd_qty] => 79869 [volume] => 2791 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 675 [high_price] => 678.9 [low_price] => 655.25 [close_price] => 658.6 [chn_per] => -2.23 [ttl_trd_qty] => 82940 [volume] => 3071 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 675 [high_price] => 678.9 [low_price] => 655.25 [close_price] => 658.85 [chn_per] => -2.19 [ttl_trd_qty] => 83154 [volume] => 214 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 675 [high_price] => 678.9 [low_price] => 655.25 [close_price] => 662.35 [chn_per] => -1.67 [ttl_trd_qty] => 89943 [volume] => 6789 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 675 [high_price] => 678.9 [low_price] => 655.25 [close_price] => 662.35 [chn_per] => -1.67 [ttl_trd_qty] => 89943 [volume] => 0 ) ) [UNITDSPR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1352 [high_price] => 1362.2 [low_price] => 1352 [close_price] => 1356 [chn_per] => 0.41 [ttl_trd_qty] => 4055 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1352 [high_price] => 1362.2 [low_price] => 1350.7 [close_price] => 1360.3 [chn_per] => 0.73 [ttl_trd_qty] => 19089 [volume] => 15034 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1352 [high_price] => 1364.3 [low_price] => 1350.7 [close_price] => 1363.6 [chn_per] => 0.98 [ttl_trd_qty] => 30592 [volume] => 11503 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1369.2 [chn_per] => 1.39 [ttl_trd_qty] => 54966 [volume] => 24374 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1369.2 [chn_per] => 1.39 [ttl_trd_qty] => 54966 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1367.1 [chn_per] => 1.24 [ttl_trd_qty] => 70427 [volume] => 15461 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1369.2 [chn_per] => 1.39 [ttl_trd_qty] => 130305 [volume] => 59878 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1368.4 [chn_per] => 1.33 [ttl_trd_qty] => 155974 [volume] => 25669 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1365.6 [chn_per] => 1.13 [ttl_trd_qty] => 189625 [volume] => 33651 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1365.6 [chn_per] => 1.13 [ttl_trd_qty] => 189625 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1365 [chn_per] => 1.08 [ttl_trd_qty] => 248344 [volume] => 58719 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1357.4 [chn_per] => 0.52 [ttl_trd_qty] => 280325 [volume] => 31981 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1356.8 [chn_per] => 0.47 [ttl_trd_qty] => 284444 [volume] => 4119 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1356.7 [chn_per] => 0.47 [ttl_trd_qty] => 292829 [volume] => 8385 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1355.4 [chn_per] => 0.37 [ttl_trd_qty] => 297187 [volume] => 4358 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1355.4 [chn_per] => 0.37 [ttl_trd_qty] => 302397 [volume] => 5210 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1355.4 [chn_per] => 0.37 [ttl_trd_qty] => 302397 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1354.8 [chn_per] => 0.33 [ttl_trd_qty] => 323402 [volume] => 21005 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1355.8 [chn_per] => 0.4 [ttl_trd_qty] => 326010 [volume] => 2608 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1356.3 [chn_per] => 0.44 [ttl_trd_qty] => 330774 [volume] => 4764 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1356.6 [chn_per] => 0.46 [ttl_trd_qty] => 333946 [volume] => 3172 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1356.6 [chn_per] => 0.46 [ttl_trd_qty] => 333946 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1355.1 [chn_per] => 0.35 [ttl_trd_qty] => 361548 [volume] => 27602 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1355.1 [chn_per] => 0.35 [ttl_trd_qty] => 361548 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1352 [chn_per] => 0.12 [ttl_trd_qty] => 402912 [volume] => 41364 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1352 [high_price] => 1373.8 [low_price] => 1350.7 [close_price] => 1351 [chn_per] => 0.04 [ttl_trd_qty] => 447605 [volume] => 44693 ) ) [UNITECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4.74 [high_price] => 4.74 [low_price] => 4.74 [close_price] => 4.74 [chn_per] => 0.42 [ttl_trd_qty] => 5358 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.73 [close_price] => 4.76 [chn_per] => 0.85 [ttl_trd_qty] => 353531 [volume] => 348173 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.73 [close_price] => 4.76 [chn_per] => 0.85 [ttl_trd_qty] => 353531 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.73 [close_price] => 4.74 [chn_per] => 0.42 [ttl_trd_qty] => 738421 [volume] => 384890 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.73 [close_price] => 4.74 [chn_per] => 0.42 [ttl_trd_qty] => 738421 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.74 [chn_per] => 0.42 [ttl_trd_qty] => 1146606 [volume] => 408185 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.74 [chn_per] => 0.42 [ttl_trd_qty] => 1146606 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.74 [chn_per] => 0.42 [ttl_trd_qty] => 1250706 [volume] => 104100 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.74 [chn_per] => 0.42 [ttl_trd_qty] => 1250706 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.74 [chn_per] => 0.42 [ttl_trd_qty] => 1415612 [volume] => 164906 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.74 [chn_per] => 0.42 [ttl_trd_qty] => 1415612 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.75 [chn_per] => 0.64 [ttl_trd_qty] => 1481706 [volume] => 66094 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.74 [chn_per] => 0.42 [ttl_trd_qty] => 1509574 [volume] => 27868 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.78 [chn_per] => 1.27 [ttl_trd_qty] => 1819671 [volume] => 310097 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.78 [chn_per] => 1.27 [ttl_trd_qty] => 1819671 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.75 [chn_per] => 0.64 [ttl_trd_qty] => 1985988 [volume] => 166317 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.75 [chn_per] => 0.64 [ttl_trd_qty] => 1994798 [volume] => 8810 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.75 [chn_per] => 0.64 [ttl_trd_qty] => 1994798 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.74 [chn_per] => 0.42 [ttl_trd_qty] => 2088528 [volume] => 93730 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.72 [close_price] => 4.74 [chn_per] => 0.42 [ttl_trd_qty] => 2088528 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.71 [close_price] => 4.73 [chn_per] => 0.21 [ttl_trd_qty] => 2467178 [volume] => 378650 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.71 [close_price] => 4.73 [chn_per] => 0.21 [ttl_trd_qty] => 2467178 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.7 [close_price] => 4.7 [chn_per] => -0.42 [ttl_trd_qty] => 2613328 [volume] => 146150 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.7 [close_price] => 4.7 [chn_per] => -0.42 [ttl_trd_qty] => 2613328 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.65 [close_price] => 4.67 [chn_per] => -1.06 [ttl_trd_qty] => 3790139 [volume] => 1176811 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4.74 [high_price] => 4.79 [low_price] => 4.65 [close_price] => 4.67 [chn_per] => -1.06 [ttl_trd_qty] => 4236932 [volume] => 446793 ) ) [UNITEDPOLY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 33.4 [close_price] => 33.4 [chn_per] => 4.02 [ttl_trd_qty] => 1 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 33.4 [close_price] => 33.4 [chn_per] => 4.02 [ttl_trd_qty] => 1 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 31.3 [close_price] => 32.18 [chn_per] => 0.22 [ttl_trd_qty] => 1438 [volume] => 1437 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 33.38 [chn_per] => 3.96 [ttl_trd_qty] => 7770 [volume] => 6332 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 33.38 [chn_per] => 3.96 [ttl_trd_qty] => 7770 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.8 [chn_per] => 2.15 [ttl_trd_qty] => 8617 [volume] => 847 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.6 [chn_per] => 1.53 [ttl_trd_qty] => 10575 [volume] => 1958 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.6 [chn_per] => 1.53 [ttl_trd_qty] => 10575 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.6 [chn_per] => 1.53 [ttl_trd_qty] => 10575 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.6 [chn_per] => 1.53 [ttl_trd_qty] => 10575 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32 [chn_per] => -0.34 [ttl_trd_qty] => 11457 [volume] => 882 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32 [chn_per] => -0.34 [ttl_trd_qty] => 11457 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.27 [chn_per] => 0.5 [ttl_trd_qty] => 11458 [volume] => 1 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.45 [chn_per] => 1.06 [ttl_trd_qty] => 11788 [volume] => 330 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.45 [chn_per] => 1.06 [ttl_trd_qty] => 11788 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.4 [chn_per] => 0.9 [ttl_trd_qty] => 11889 [volume] => 101 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.4 [chn_per] => 0.9 [ttl_trd_qty] => 11889 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.4 [chn_per] => 0.9 [ttl_trd_qty] => 11889 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.4 [chn_per] => 0.9 [ttl_trd_qty] => 11889 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.45 [chn_per] => 1.06 [ttl_trd_qty] => 16099 [volume] => 4210 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.45 [chn_per] => 1.06 [ttl_trd_qty] => 16100 [volume] => 1 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.45 [chn_per] => 1.06 [ttl_trd_qty] => 16100 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.45 [chn_per] => 1.06 [ttl_trd_qty] => 16100 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.45 [chn_per] => 1.06 [ttl_trd_qty] => 16124 [volume] => 24 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.45 [chn_per] => 1.06 [ttl_trd_qty] => 16124 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 33.4 [high_price] => 33.4 [low_price] => 30.71 [close_price] => 32.45 [chn_per] => 1.06 [ttl_trd_qty] => 16345 [volume] => 221 ) ) [UNIVASTU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 92.2 [close_price] => 92.2 [chn_per] => 0.35 [ttl_trd_qty] => 382 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 90.66 [chn_per] => -1.33 [ttl_trd_qty] => 1330 [volume] => 948 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 92.5 [chn_per] => 0.67 [ttl_trd_qty] => 4364 [volume] => 3034 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 92 [chn_per] => 0.13 [ttl_trd_qty] => 5927 [volume] => 1563 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 92 [chn_per] => 0.13 [ttl_trd_qty] => 5927 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.55 [chn_per] => -0.36 [ttl_trd_qty] => 7792 [volume] => 1865 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.73 [chn_per] => -0.16 [ttl_trd_qty] => 10334 [volume] => 2542 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.5 [chn_per] => -0.41 [ttl_trd_qty] => 10779 [volume] => 445 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.11 [chn_per] => -0.84 [ttl_trd_qty] => 13263 [volume] => 2484 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.11 [chn_per] => -0.84 [ttl_trd_qty] => 13263 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.79 [chn_per] => -0.1 [ttl_trd_qty] => 18256 [volume] => 4993 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.78 [chn_per] => -0.11 [ttl_trd_qty] => 18400 [volume] => 144 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.77 [chn_per] => -0.12 [ttl_trd_qty] => 19428 [volume] => 1028 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.8 [chn_per] => -0.09 [ttl_trd_qty] => 20084 [volume] => 656 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.77 [chn_per] => -0.12 [ttl_trd_qty] => 20127 [volume] => 43 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.77 [chn_per] => -0.12 [ttl_trd_qty] => 20232 [volume] => 105 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.77 [chn_per] => -0.12 [ttl_trd_qty] => 20232 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.59 [chn_per] => -0.32 [ttl_trd_qty] => 20287 [volume] => 55 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 90.66 [close_price] => 91.16 [chn_per] => -0.78 [ttl_trd_qty] => 21714 [volume] => 1427 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 89.9 [close_price] => 90.35 [chn_per] => -1.67 [ttl_trd_qty] => 47143 [volume] => 25429 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 89.9 [close_price] => 90.5 [chn_per] => -1.5 [ttl_trd_qty] => 47849 [volume] => 706 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 89.9 [close_price] => 90.5 [chn_per] => -1.5 [ttl_trd_qty] => 47849 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 86.81 [close_price] => 87.49 [chn_per] => -4.78 [ttl_trd_qty] => 67601 [volume] => 19752 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 86.81 [close_price] => 87.49 [chn_per] => -4.78 [ttl_trd_qty] => 67601 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 86.3 [close_price] => 87.75 [chn_per] => -4.49 [ttl_trd_qty] => 122316 [volume] => 54715 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 92.79 [high_price] => 92.79 [low_price] => 86.3 [close_price] => 87.99 [chn_per] => -4.23 [ttl_trd_qty] => 129180 [volume] => 6864 ) ) [UNIVCABLES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1257.2 [high_price] => 1267.9 [low_price] => 1257.2 [close_price] => 1262.9 [chn_per] => 0.74 [ttl_trd_qty] => 1259 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1257.2 [high_price] => 1267.9 [low_price] => 1257.2 [close_price] => 1262.9 [chn_per] => 0.74 [ttl_trd_qty] => 1259 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1245.5 [close_price] => 1267.2 [chn_per] => 1.08 [ttl_trd_qty] => 30166 [volume] => 28907 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1245.5 [close_price] => 1264.6 [chn_per] => 0.88 [ttl_trd_qty] => 33466 [volume] => 3300 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1245.5 [close_price] => 1264.6 [chn_per] => 0.88 [ttl_trd_qty] => 33466 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1245.5 [close_price] => 1271 [chn_per] => 1.39 [ttl_trd_qty] => 46071 [volume] => 12605 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1245.5 [close_price] => 1256 [chn_per] => 0.19 [ttl_trd_qty] => 50962 [volume] => 4891 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1245.5 [close_price] => 1258.9 [chn_per] => 0.42 [ttl_trd_qty] => 56872 [volume] => 5910 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1245.5 [close_price] => 1256.6 [chn_per] => 0.24 [ttl_trd_qty] => 60459 [volume] => 3587 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1245.5 [close_price] => 1256.6 [chn_per] => 0.24 [ttl_trd_qty] => 60459 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1240 [close_price] => 1245.4 [chn_per] => -0.65 [ttl_trd_qty] => 71844 [volume] => 11385 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1240 [close_price] => 1245.4 [chn_per] => -0.65 [ttl_trd_qty] => 71844 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1230.1 [close_price] => 1233.2 [chn_per] => -1.63 [ttl_trd_qty] => 80919 [volume] => 9075 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1223.1 [close_price] => 1230.8 [chn_per] => -1.82 [ttl_trd_qty] => 87165 [volume] => 6246 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1216.9 [close_price] => 1216.9 [chn_per] => -2.93 [ttl_trd_qty] => 92242 [volume] => 5077 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1216.9 [close_price] => 1224.6 [chn_per] => -2.31 [ttl_trd_qty] => 94728 [volume] => 2486 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1216.9 [close_price] => 1225.9 [chn_per] => -2.21 [ttl_trd_qty] => 96199 [volume] => 1471 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1216.9 [close_price] => 1223.5 [chn_per] => -2.4 [ttl_trd_qty] => 98196 [volume] => 1997 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1216.9 [close_price] => 1221.7 [chn_per] => -2.54 [ttl_trd_qty] => 99086 [volume] => 890 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1216.9 [close_price] => 1221.8 [chn_per] => -2.54 [ttl_trd_qty] => 100966 [volume] => 1880 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1216.9 [close_price] => 1223.5 [chn_per] => -2.4 [ttl_trd_qty] => 101823 [volume] => 857 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1216.9 [close_price] => 1230.9 [chn_per] => -1.81 [ttl_trd_qty] => 105628 [volume] => 3805 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1216.9 [close_price] => 1241.5 [chn_per] => -0.97 [ttl_trd_qty] => 109611 [volume] => 3983 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1216.9 [close_price] => 1237.3 [chn_per] => -1.3 [ttl_trd_qty] => 112403 [volume] => 2792 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1216.9 [close_price] => 1236.1 [chn_per] => -1.4 [ttl_trd_qty] => 122078 [volume] => 9675 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1257.2 [high_price] => 1277.7 [low_price] => 1216.9 [close_price] => 1238.7 [chn_per] => -1.19 [ttl_trd_qty] => 129990 [volume] => 7912 ) ) [UNIVPHOTO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 367 [chn_per] => 0.77 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 367 [chn_per] => 0.77 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 367 [chn_per] => 0.77 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 362.2 [high_price] => 362.2 [low_price] => 347.05 [close_price] => 349.05 [chn_per] => -4.16 [ttl_trd_qty] => 56 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 362.2 [high_price] => 362.2 [low_price] => 347.05 [close_price] => 348 [chn_per] => -4.45 [ttl_trd_qty] => 506 [volume] => 450 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 362.2 [high_price] => 362.2 [low_price] => 347.05 [close_price] => 348 [chn_per] => -4.45 [ttl_trd_qty] => 506 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 362.2 [high_price] => 362.2 [low_price] => 347.05 [close_price] => 348 [chn_per] => -4.45 [ttl_trd_qty] => 531 [volume] => 25 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 362.2 [high_price] => 362.2 [low_price] => 347.05 [close_price] => 348 [chn_per] => -4.45 [ttl_trd_qty] => 534 [volume] => 3 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 362.2 [high_price] => 362.2 [low_price] => 347.05 [close_price] => 348 [chn_per] => -4.45 [ttl_trd_qty] => 534 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 362.2 [high_price] => 362.2 [low_price] => 347.05 [close_price] => 348 [chn_per] => -4.45 [ttl_trd_qty] => 534 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 60 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 372 [chn_per] => 2.14 [ttl_trd_qty] => 594 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 362.2 [high_price] => 373 [low_price] => 347.05 [close_price] => 364.95 [chn_per] => 0.21 [ttl_trd_qty] => 605 [volume] => 11 ) ) [UNOMINDA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1092 [high_price] => 1096.9 [low_price] => 1089.2 [close_price] => 1089.2 [chn_per] => 0.13 [ttl_trd_qty] => 25326 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1092 [high_price] => 1096.9 [low_price] => 1082 [close_price] => 1089.4 [chn_per] => 0.15 [ttl_trd_qty] => 62487 [volume] => 37161 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1092 [high_price] => 1096.9 [low_price] => 1082 [close_price] => 1089.2 [chn_per] => 0.13 [ttl_trd_qty] => 77096 [volume] => 14609 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1082 [close_price] => 1098.5 [chn_per] => 0.98 [ttl_trd_qty] => 121879 [volume] => 44783 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1082 [close_price] => 1098.5 [chn_per] => 0.98 [ttl_trd_qty] => 121879 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1082 [close_price] => 1098.4 [chn_per] => 0.97 [ttl_trd_qty] => 129954 [volume] => 8075 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1082 [close_price] => 1085.6 [chn_per] => -0.2 [ttl_trd_qty] => 159422 [volume] => 29468 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1082 [close_price] => 1089.4 [chn_per] => 0.15 [ttl_trd_qty] => 171351 [volume] => 11929 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1082 [close_price] => 1093 [chn_per] => 0.48 [ttl_trd_qty] => 177051 [volume] => 5700 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1082 [close_price] => 1093 [chn_per] => 0.48 [ttl_trd_qty] => 177051 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1082 [close_price] => 1087.5 [chn_per] => -0.03 [ttl_trd_qty] => 196435 [volume] => 19384 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1082 [close_price] => 1087.3 [chn_per] => -0.05 [ttl_trd_qty] => 208341 [volume] => 11906 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1082 [close_price] => 1084.8 [chn_per] => -0.28 [ttl_trd_qty] => 214254 [volume] => 5913 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1080.2 [chn_per] => -0.7 [ttl_trd_qty] => 236007 [volume] => 21753 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1080.9 [chn_per] => -0.63 [ttl_trd_qty] => 238269 [volume] => 2262 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1081.5 [chn_per] => -0.58 [ttl_trd_qty] => 241788 [volume] => 3519 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1081.5 [chn_per] => -0.58 [ttl_trd_qty] => 241788 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1083.4 [chn_per] => -0.4 [ttl_trd_qty] => 249507 [volume] => 7719 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1085.7 [chn_per] => -0.19 [ttl_trd_qty] => 256045 [volume] => 6538 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1085.8 [chn_per] => -0.18 [ttl_trd_qty] => 263103 [volume] => 7058 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1087.7 [chn_per] => -0.01 [ttl_trd_qty] => 269805 [volume] => 6702 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1087.7 [chn_per] => -0.01 [ttl_trd_qty] => 269805 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1083.8 [chn_per] => -0.37 [ttl_trd_qty] => 290484 [volume] => 20679 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1083.8 [chn_per] => -0.37 [ttl_trd_qty] => 290484 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1088.7 [chn_per] => 0.08 [ttl_trd_qty] => 343722 [volume] => 53238 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1092 [high_price] => 1102.7 [low_price] => 1076.2 [close_price] => 1088 [chn_per] => 0.02 [ttl_trd_qty] => 379031 [volume] => 35309 ) ) [UPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 575 [high_price] => 575.55 [low_price] => 573.35 [close_price] => 573.65 [chn_per] => 0.43 [ttl_trd_qty] => 28521 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 575 [high_price] => 575.55 [low_price] => 569.15 [close_price] => 570.3 [chn_per] => -0.16 [ttl_trd_qty] => 173802 [volume] => 145281 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 575 [high_price] => 575.55 [low_price] => 569.15 [close_price] => 570.3 [chn_per] => -0.16 [ttl_trd_qty] => 173802 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 575 [high_price] => 575.55 [low_price] => 568.25 [close_price] => 570.7 [chn_per] => -0.09 [ttl_trd_qty] => 343406 [volume] => 169604 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 575 [high_price] => 575.55 [low_price] => 568.25 [close_price] => 570.7 [chn_per] => -0.09 [ttl_trd_qty] => 343406 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 575 [high_price] => 575.55 [low_price] => 568.25 [close_price] => 570.55 [chn_per] => -0.11 [ttl_trd_qty] => 423529 [volume] => 80123 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 575 [high_price] => 575.55 [low_price] => 567 [close_price] => 567.4 [chn_per] => -0.67 [ttl_trd_qty] => 489994 [volume] => 66465 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 575 [high_price] => 575.55 [low_price] => 567 [close_price] => 568.8 [chn_per] => -0.42 [ttl_trd_qty] => 526091 [volume] => 36097 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 575 [high_price] => 575.55 [low_price] => 567 [close_price] => 568.65 [chn_per] => -0.45 [ttl_trd_qty] => 557539 [volume] => 31448 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 575 [high_price] => 575.55 [low_price] => 567 [close_price] => 568.65 [chn_per] => -0.45 [ttl_trd_qty] => 557539 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 575 [high_price] => 575.55 [low_price] => 566.35 [close_price] => 567.6 [chn_per] => -0.63 [ttl_trd_qty] => 660195 [volume] => 102656 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 575 [high_price] => 575.55 [low_price] => 565.85 [close_price] => 566.4 [chn_per] => -0.84 [ttl_trd_qty] => 723846 [volume] => 63651 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 575 [high_price] => 575.55 [low_price] => 565.85 [close_price] => 567.65 [chn_per] => -0.62 [ttl_trd_qty] => 782714 [volume] => 58868 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 575 [high_price] => 575.55 [low_price] => 565.6 [close_price] => 567.05 [chn_per] => -0.73 [ttl_trd_qty] => 859709 [volume] => 76995 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 575 [high_price] => 575.55 [low_price] => 565.6 [close_price] => 566.4 [chn_per] => -0.84 [ttl_trd_qty] => 904721 [volume] => 45012 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 575 [high_price] => 575.55 [low_price] => 565.6 [close_price] => 566.25 [chn_per] => -0.87 [ttl_trd_qty] => 936266 [volume] => 31545 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 575 [high_price] => 575.55 [low_price] => 565.5 [close_price] => 566 [chn_per] => -0.91 [ttl_trd_qty] => 973655 [volume] => 37389 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 575 [high_price] => 575.55 [low_price] => 565.5 [close_price] => 566 [chn_per] => -0.91 [ttl_trd_qty] => 973655 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 575 [high_price] => 575.55 [low_price] => 564.5 [close_price] => 564.55 [chn_per] => -1.16 [ttl_trd_qty] => 1028284 [volume] => 54629 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 575 [high_price] => 575.55 [low_price] => 564.25 [close_price] => 564.4 [chn_per] => -1.19 [ttl_trd_qty] => 1144650 [volume] => 116366 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 575 [high_price] => 575.55 [low_price] => 564.25 [close_price] => 564.4 [chn_per] => -1.19 [ttl_trd_qty] => 1144650 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 575 [high_price] => 575.55 [low_price] => 564.25 [close_price] => 566.25 [chn_per] => -0.87 [ttl_trd_qty] => 1200387 [volume] => 55737 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 575 [high_price] => 575.55 [low_price] => 563.15 [close_price] => 563.7 [chn_per] => -1.31 [ttl_trd_qty] => 1288064 [volume] => 87677 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 575 [high_price] => 575.55 [low_price] => 563.15 [close_price] => 563.7 [chn_per] => -1.31 [ttl_trd_qty] => 1288064 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 575 [high_price] => 575.55 [low_price] => 563.15 [close_price] => 565.55 [chn_per] => -0.99 [ttl_trd_qty] => 1463429 [volume] => 175365 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 575 [high_price] => 575.55 [low_price] => 563.15 [close_price] => 566 [chn_per] => -0.91 [ttl_trd_qty] => 1598252 [volume] => 134823 ) ) [URAVIDEF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 120.11 [high_price] => 121 [low_price] => 120.1 [close_price] => 121 [chn_per] => 2.27 [ttl_trd_qty] => 276 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 120.11 [high_price] => 125.02 [low_price] => 120.1 [close_price] => 125 [chn_per] => 5.65 [ttl_trd_qty] => 17784 [volume] => 17508 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 120.11 [high_price] => 129.24 [low_price] => 120.1 [close_price] => 129 [chn_per] => 9.03 [ttl_trd_qty] => 43670 [volume] => 25886 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 61858 [volume] => 18188 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 61858 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 66254 [volume] => 4396 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 66450 [volume] => 196 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 67901 [volume] => 1451 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 68393 [volume] => 492 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 68393 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 68819 [volume] => 426 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 68923 [volume] => 104 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 68923 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 69073 [volume] => 150 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 69131 [volume] => 58 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 69133 [volume] => 2 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 69133 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 69790 [volume] => 657 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 72890 [volume] => 3100 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 73495 [volume] => 605 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 74501 [volume] => 1006 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 74501 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 75162 [volume] => 661 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 75162 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 75685 [volume] => 523 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 120.11 [high_price] => 130.15 [low_price] => 120.1 [close_price] => 130.15 [chn_per] => 10 [ttl_trd_qty] => 75751 [volume] => 66 ) ) [URBANCO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 131.52 [high_price] => 131.55 [low_price] => 129.98 [close_price] => 130.21 [chn_per] => -0.85 [ttl_trd_qty] => 6849519 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 129.5 [close_price] => 130.24 [chn_per] => -0.83 [ttl_trd_qty] => 7956118 [volume] => 1106599 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 129.5 [close_price] => 130.11 [chn_per] => -0.93 [ttl_trd_qty] => 8274779 [volume] => 318661 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 129.5 [close_price] => 130.11 [chn_per] => -0.93 [ttl_trd_qty] => 8274779 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 129.5 [close_price] => 130.09 [chn_per] => -0.94 [ttl_trd_qty] => 8406639 [volume] => 131860 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 128.36 [close_price] => 128.99 [chn_per] => -1.78 [ttl_trd_qty] => 8691207 [volume] => 284568 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 128.36 [close_price] => 128.6 [chn_per] => -2.08 [ttl_trd_qty] => 8861203 [volume] => 169996 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 128.36 [close_price] => 128.99 [chn_per] => -1.78 [ttl_trd_qty] => 8930368 [volume] => 69165 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 128.36 [close_price] => 128.99 [chn_per] => -1.78 [ttl_trd_qty] => 8930368 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 128.36 [close_price] => 129.21 [chn_per] => -1.61 [ttl_trd_qty] => 8982544 [volume] => 52176 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 128.36 [close_price] => 128.71 [chn_per] => -1.99 [ttl_trd_qty] => 9110167 [volume] => 127623 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 128.36 [close_price] => 129 [chn_per] => -1.77 [ttl_trd_qty] => 9182109 [volume] => 71942 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 128.36 [close_price] => 129.19 [chn_per] => -1.63 [ttl_trd_qty] => 9232772 [volume] => 50663 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.91 [close_price] => 128.2 [chn_per] => -2.38 [ttl_trd_qty] => 9359770 [volume] => 126998 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.91 [close_price] => 128.36 [chn_per] => -2.26 [ttl_trd_qty] => 9427343 [volume] => 67573 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.91 [close_price] => 128.36 [chn_per] => -2.26 [ttl_trd_qty] => 9427343 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.45 [close_price] => 128.94 [chn_per] => -1.82 [ttl_trd_qty] => 9728731 [volume] => 301388 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.45 [close_price] => 128.77 [chn_per] => -1.95 [ttl_trd_qty] => 9753087 [volume] => 24356 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.45 [close_price] => 128.68 [chn_per] => -2.02 [ttl_trd_qty] => 9797632 [volume] => 44545 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.45 [close_price] => 128.68 [chn_per] => -2.02 [ttl_trd_qty] => 9797632 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.45 [close_price] => 128.5 [chn_per] => -2.15 [ttl_trd_qty] => 9849101 [volume] => 51469 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.45 [close_price] => 128.56 [chn_per] => -2.11 [ttl_trd_qty] => 9862352 [volume] => 13251 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.45 [close_price] => 128.45 [chn_per] => -2.19 [ttl_trd_qty] => 9928899 [volume] => 66547 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.45 [close_price] => 128.44 [chn_per] => -2.2 [ttl_trd_qty] => 10020005 [volume] => 91106 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.45 [close_price] => 128.83 [chn_per] => -1.9 [ttl_trd_qty] => 10146034 [volume] => 126029 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 131.52 [high_price] => 133.05 [low_price] => 127.45 [close_price] => 128.78 [chn_per] => -1.94 [ttl_trd_qty] => 10348510 [volume] => 202476 ) ) [URJA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 9.62 [high_price] => 9.62 [low_price] => 9.55 [close_price] => 9.55 [chn_per] => -0.1 [ttl_trd_qty] => 21198 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.62 [high_price] => 9.7 [low_price] => 9.55 [close_price] => 9.68 [chn_per] => 1.26 [ttl_trd_qty] => 119771 [volume] => 98573 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.62 [high_price] => 9.7 [low_price] => 9.55 [close_price] => 9.65 [chn_per] => 0.94 [ttl_trd_qty] => 166254 [volume] => 46483 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.62 [high_price] => 9.7 [low_price] => 9.55 [close_price] => 9.7 [chn_per] => 1.46 [ttl_trd_qty] => 225187 [volume] => 58933 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.62 [high_price] => 9.7 [low_price] => 9.55 [close_price] => 9.65 [chn_per] => 0.94 [ttl_trd_qty] => 276081 [volume] => 50894 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.62 [high_price] => 9.71 [low_price] => 9.55 [close_price] => 9.69 [chn_per] => 1.36 [ttl_trd_qty] => 342963 [volume] => 66882 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.62 [high_price] => 9.73 [low_price] => 9.55 [close_price] => 9.69 [chn_per] => 1.36 [ttl_trd_qty] => 379115 [volume] => 36152 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.74 [chn_per] => 1.88 [ttl_trd_qty] => 457640 [volume] => 78525 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.71 [chn_per] => 1.57 [ttl_trd_qty] => 503979 [volume] => 46339 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.68 [chn_per] => 1.26 [ttl_trd_qty] => 534397 [volume] => 30418 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.69 [chn_per] => 1.36 [ttl_trd_qty] => 546439 [volume] => 12042 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.67 [chn_per] => 1.15 [ttl_trd_qty] => 563896 [volume] => 17457 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.69 [chn_per] => 1.36 [ttl_trd_qty] => 600356 [volume] => 36460 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.69 [chn_per] => 1.36 [ttl_trd_qty] => 628443 [volume] => 28087 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.69 [chn_per] => 1.36 [ttl_trd_qty] => 634726 [volume] => 6283 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.69 [chn_per] => 1.36 [ttl_trd_qty] => 634726 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.65 [chn_per] => 0.94 [ttl_trd_qty] => 684739 [volume] => 50013 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.65 [chn_per] => 0.94 [ttl_trd_qty] => 684739 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.66 [chn_per] => 1.05 [ttl_trd_qty] => 713000 [volume] => 28261 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.66 [chn_per] => 1.05 [ttl_trd_qty] => 713000 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.68 [chn_per] => 1.26 [ttl_trd_qty] => 750578 [volume] => 37578 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.68 [chn_per] => 1.26 [ttl_trd_qty] => 754597 [volume] => 4019 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.66 [chn_per] => 1.05 [ttl_trd_qty] => 837180 [volume] => 82583 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.66 [chn_per] => 1.05 [ttl_trd_qty] => 837180 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.62 [high_price] => 9.74 [low_price] => 9.55 [close_price] => 9.71 [chn_per] => 1.57 [ttl_trd_qty] => 896104 [volume] => 58924 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.62 [high_price] => 9.96 [low_price] => 9.55 [close_price] => 9.9 [chn_per] => 3.56 [ttl_trd_qty] => 1006966 [volume] => 110862 ) ) [USHAMART] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 500 [high_price] => 500 [low_price] => 495 [close_price] => 496.9 [chn_per] => 0 [ttl_trd_qty] => 18688 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 492.65 [chn_per] => -0.86 [ttl_trd_qty] => 74096 [volume] => 55408 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 491.3 [chn_per] => -1.13 [ttl_trd_qty] => 93324 [volume] => 19228 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 492.55 [chn_per] => -0.88 [ttl_trd_qty] => 101074 [volume] => 7750 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 492.55 [chn_per] => -0.88 [ttl_trd_qty] => 101074 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 492.4 [chn_per] => -0.91 [ttl_trd_qty] => 119234 [volume] => 18160 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 494.3 [chn_per] => -0.52 [ttl_trd_qty] => 145145 [volume] => 25911 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 496.3 [chn_per] => -0.12 [ttl_trd_qty] => 156705 [volume] => 11560 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 494 [chn_per] => -0.58 [ttl_trd_qty] => 165074 [volume] => 8369 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 494 [chn_per] => -0.58 [ttl_trd_qty] => 165074 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 493.75 [chn_per] => -0.63 [ttl_trd_qty] => 172984 [volume] => 7910 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 493.8 [chn_per] => -0.62 [ttl_trd_qty] => 175843 [volume] => 2859 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 493.3 [chn_per] => -0.72 [ttl_trd_qty] => 181444 [volume] => 5601 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 493.5 [chn_per] => -0.68 [ttl_trd_qty] => 192514 [volume] => 11070 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 493.25 [chn_per] => -0.73 [ttl_trd_qty] => 222754 [volume] => 30240 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 493.25 [chn_per] => -0.73 [ttl_trd_qty] => 244109 [volume] => 21355 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 493.25 [chn_per] => -0.73 [ttl_trd_qty] => 244109 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 493.25 [chn_per] => -0.73 [ttl_trd_qty] => 254000 [volume] => 9891 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 493.25 [chn_per] => -0.73 [ttl_trd_qty] => 265232 [volume] => 11232 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 492.7 [chn_per] => -0.85 [ttl_trd_qty] => 319678 [volume] => 54446 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 492.5 [chn_per] => -0.89 [ttl_trd_qty] => 323333 [volume] => 3655 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 492.5 [chn_per] => -0.89 [ttl_trd_qty] => 323333 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 493.45 [chn_per] => -0.69 [ttl_trd_qty] => 335855 [volume] => 12522 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 493.45 [chn_per] => -0.69 [ttl_trd_qty] => 335855 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 492.6 [chn_per] => -0.87 [ttl_trd_qty] => 385295 [volume] => 49440 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 500 [high_price] => 500 [low_price] => 489.5 [close_price] => 492.45 [chn_per] => -0.9 [ttl_trd_qty] => 416552 [volume] => 31257 ) ) [UTIAMC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 937 [high_price] => 949 [low_price] => 937 [close_price] => 944.25 [chn_per] => 0.98 [ttl_trd_qty] => 4038 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 937 [high_price] => 949 [low_price] => 937 [close_price] => 939.55 [chn_per] => 0.48 [ttl_trd_qty] => 10261 [volume] => 6223 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 937 [high_price] => 949 [low_price] => 937 [close_price] => 946 [chn_per] => 1.17 [ttl_trd_qty] => 18789 [volume] => 8528 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 937 [high_price] => 949 [low_price] => 937 [close_price] => 946 [chn_per] => 1.17 [ttl_trd_qty] => 18789 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 937 [high_price] => 950 [low_price] => 937 [close_price] => 948 [chn_per] => 1.38 [ttl_trd_qty] => 33445 [volume] => 14656 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 937 [high_price] => 950 [low_price] => 937 [close_price] => 948 [chn_per] => 1.38 [ttl_trd_qty] => 33445 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 948 [chn_per] => 1.38 [ttl_trd_qty] => 43456 [volume] => 10011 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 947.25 [chn_per] => 1.3 [ttl_trd_qty] => 47276 [volume] => 3820 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 948.3 [chn_per] => 1.41 [ttl_trd_qty] => 51485 [volume] => 4209 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 948.3 [chn_per] => 1.41 [ttl_trd_qty] => 51485 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 948.35 [chn_per] => 1.42 [ttl_trd_qty] => 61337 [volume] => 9852 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 949.15 [chn_per] => 1.5 [ttl_trd_qty] => 63584 [volume] => 2247 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 946.25 [chn_per] => 1.19 [ttl_trd_qty] => 66766 [volume] => 3182 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 945.75 [chn_per] => 1.14 [ttl_trd_qty] => 68138 [volume] => 1372 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 945.5 [chn_per] => 1.11 [ttl_trd_qty] => 69147 [volume] => 1009 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 945.5 [chn_per] => 1.11 [ttl_trd_qty] => 69147 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 947.1 [chn_per] => 1.28 [ttl_trd_qty] => 74059 [volume] => 4912 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 944.2 [chn_per] => 0.97 [ttl_trd_qty] => 74964 [volume] => 905 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 944.2 [chn_per] => 0.97 [ttl_trd_qty] => 74964 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 945.8 [chn_per] => 1.14 [ttl_trd_qty] => 78750 [volume] => 3786 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 949.55 [chn_per] => 1.55 [ttl_trd_qty] => 86610 [volume] => 7860 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 937 [high_price] => 952.6 [low_price] => 937 [close_price] => 949.75 [chn_per] => 1.57 [ttl_trd_qty] => 87443 [volume] => 833 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 937 [high_price] => 952.6 [low_price] => 936.8 [close_price] => 937.5 [chn_per] => 0.26 [ttl_trd_qty] => 138563 [volume] => 51120 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 937 [high_price] => 952.6 [low_price] => 936.8 [close_price] => 942.35 [chn_per] => 0.78 [ttl_trd_qty] => 158912 [volume] => 20349 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 937 [high_price] => 952.6 [low_price] => 936.8 [close_price] => 944.95 [chn_per] => 1.05 [ttl_trd_qty] => 172653 [volume] => 13741 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 937 [high_price] => 952.6 [low_price] => 936.8 [close_price] => 944.95 [chn_per] => 1.05 [ttl_trd_qty] => 172653 [volume] => 0 ) ) [UTKARSHBNK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 14.42 [high_price] => 14.46 [low_price] => 14.34 [close_price] => 14.42 [chn_per] => 0.91 [ttl_trd_qty] => 36026 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 14.42 [high_price] => 14.46 [low_price] => 14.34 [close_price] => 14.42 [chn_per] => 0.91 [ttl_trd_qty] => 36026 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 14.42 [high_price] => 14.88 [low_price] => 14.28 [close_price] => 14.86 [chn_per] => 3.99 [ttl_trd_qty] => 2108000 [volume] => 2071974 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 14.42 [high_price] => 14.88 [low_price] => 14.28 [close_price] => 14.73 [chn_per] => 3.08 [ttl_trd_qty] => 2383911 [volume] => 275911 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 14.42 [high_price] => 14.88 [low_price] => 14.28 [close_price] => 14.73 [chn_per] => 3.08 [ttl_trd_qty] => 2383911 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 14.42 [high_price] => 14.89 [low_price] => 14.28 [close_price] => 14.85 [chn_per] => 3.92 [ttl_trd_qty] => 2992427 [volume] => 608516 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 14.42 [high_price] => 14.89 [low_price] => 14.28 [close_price] => 14.86 [chn_per] => 3.99 [ttl_trd_qty] => 3628115 [volume] => 635688 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 14.42 [high_price] => 15.03 [low_price] => 14.28 [close_price] => 14.96 [chn_per] => 4.69 [ttl_trd_qty] => 4766765 [volume] => 1138650 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 14.42 [high_price] => 15.03 [low_price] => 14.28 [close_price] => 14.92 [chn_per] => 4.41 [ttl_trd_qty] => 5140146 [volume] => 373381 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 14.42 [high_price] => 15.03 [low_price] => 14.28 [close_price] => 14.92 [chn_per] => 4.41 [ttl_trd_qty] => 5140146 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.99 [chn_per] => 4.9 [ttl_trd_qty] => 6982585 [volume] => 1842439 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.99 [chn_per] => 4.9 [ttl_trd_qty] => 6982585 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.95 [chn_per] => 4.62 [ttl_trd_qty] => 7438980 [volume] => 456395 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.97 [chn_per] => 4.76 [ttl_trd_qty] => 7722343 [volume] => 283363 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.94 [chn_per] => 4.55 [ttl_trd_qty] => 7793934 [volume] => 71591 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.98 [chn_per] => 4.83 [ttl_trd_qty] => 8018521 [volume] => 224587 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.93 [chn_per] => 4.48 [ttl_trd_qty] => 8054832 [volume] => 36311 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.9 [chn_per] => 4.27 [ttl_trd_qty] => 8149106 [volume] => 94274 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.89 [chn_per] => 4.2 [ttl_trd_qty] => 8213345 [volume] => 64239 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.91 [chn_per] => 4.34 [ttl_trd_qty] => 8372364 [volume] => 159019 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.93 [chn_per] => 4.48 [ttl_trd_qty] => 8585913 [volume] => 213549 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.89 [chn_per] => 4.2 [ttl_trd_qty] => 8880795 [volume] => 294882 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.82 [chn_per] => 3.71 [ttl_trd_qty] => 9200441 [volume] => 319646 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.79 [chn_per] => 3.5 [ttl_trd_qty] => 9388580 [volume] => 188139 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.85 [chn_per] => 3.92 [ttl_trd_qty] => 9774132 [volume] => 385552 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 14.42 [high_price] => 15.25 [low_price] => 14.28 [close_price] => 14.89 [chn_per] => 4.2 [ttl_trd_qty] => 11021067 [volume] => 1246935 ) ) [UTLSOLAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 328.1 [high_price] => 334.4 [low_price] => 328.1 [close_price] => 332 [chn_per] => 2.75 [ttl_trd_qty] => 69870 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 205073 [volume] => 135203 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 205073 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 214861 [volume] => 9788 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 241638 [volume] => 26777 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 244078 [volume] => 2440 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 244078 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 259799 [volume] => 15721 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 259799 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 274679 [volume] => 14880 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 276183 [volume] => 1504 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 276544 [volume] => 361 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 277867 [volume] => 1323 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 281835 [volume] => 3968 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 282546 [volume] => 711 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 282546 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 285992 [volume] => 3446 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 288017 [volume] => 2025 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 288017 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 292809 [volume] => 4792 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 293604 [volume] => 795 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 294065 [volume] => 461 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 294065 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 296204 [volume] => 2139 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 296936 [volume] => 732 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 328.1 [high_price] => 339.25 [low_price] => 328.1 [close_price] => 339.25 [chn_per] => 5 [ttl_trd_qty] => 296936 [volume] => 0 ) ) [UTTAMSUGAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 230.25 [high_price] => 230.25 [low_price] => 230.24 [close_price] => 230.24 [chn_per] => 0.74 [ttl_trd_qty] => 110 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 230.25 [high_price] => 230.25 [low_price] => 230.24 [close_price] => 230.24 [chn_per] => 0.74 [ttl_trd_qty] => 110 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 230.25 [high_price] => 233.9 [low_price] => 229.05 [close_price] => 233.67 [chn_per] => 2.24 [ttl_trd_qty] => 15100 [volume] => 14990 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 234.9 [chn_per] => 2.78 [ttl_trd_qty] => 26160 [volume] => 11060 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 234.9 [chn_per] => 2.78 [ttl_trd_qty] => 26160 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 233.68 [chn_per] => 2.24 [ttl_trd_qty] => 42166 [volume] => 16006 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 233.51 [chn_per] => 2.17 [ttl_trd_qty] => 43366 [volume] => 1200 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 234.95 [chn_per] => 2.8 [ttl_trd_qty] => 48570 [volume] => 5204 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 234 [chn_per] => 2.38 [ttl_trd_qty] => 50295 [volume] => 1725 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 234 [chn_per] => 2.38 [ttl_trd_qty] => 50295 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 232.01 [chn_per] => 1.51 [ttl_trd_qty] => 56175 [volume] => 5880 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 232.01 [chn_per] => 1.51 [ttl_trd_qty] => 56175 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 231.99 [chn_per] => 1.51 [ttl_trd_qty] => 59581 [volume] => 3406 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 232.01 [chn_per] => 1.51 [ttl_trd_qty] => 65650 [volume] => 6069 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 232.09 [chn_per] => 1.55 [ttl_trd_qty] => 65673 [volume] => 23 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 232.18 [chn_per] => 1.59 [ttl_trd_qty] => 66154 [volume] => 481 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 231.5 [chn_per] => 1.29 [ttl_trd_qty] => 67224 [volume] => 1070 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 231.12 [chn_per] => 1.12 [ttl_trd_qty] => 69278 [volume] => 2054 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 231.9 [chn_per] => 1.47 [ttl_trd_qty] => 69341 [volume] => 63 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 231.9 [chn_per] => 1.47 [ttl_trd_qty] => 71815 [volume] => 2474 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 232 [chn_per] => 1.51 [ttl_trd_qty] => 72039 [volume] => 224 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 231.22 [chn_per] => 1.17 [ttl_trd_qty] => 72931 [volume] => 892 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 231.33 [chn_per] => 1.22 [ttl_trd_qty] => 74113 [volume] => 1182 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 231.74 [chn_per] => 1.4 [ttl_trd_qty] => 74440 [volume] => 327 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 232.14 [chn_per] => 1.57 [ttl_trd_qty] => 81026 [volume] => 6586 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 230.25 [high_price] => 236 [low_price] => 229.05 [close_price] => 233.83 [chn_per] => 2.31 [ttl_trd_qty] => 94262 [volume] => 13236 ) ) [UYFINCORP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 14.07 [chn_per] => -0.42 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 14.3 [high_price] => 14.4 [low_price] => 14.11 [close_price] => 14.38 [chn_per] => 1.77 [ttl_trd_qty] => 2013 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 14.3 [high_price] => 14.4 [low_price] => 14.11 [close_price] => 14.38 [chn_per] => 1.77 [ttl_trd_qty] => 2013 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 14.3 [high_price] => 14.4 [low_price] => 13.98 [close_price] => 14 [chn_per] => -0.92 [ttl_trd_qty] => 153532 [volume] => 151519 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 14.3 [high_price] => 14.4 [low_price] => 13.98 [close_price] => 14.15 [chn_per] => 0.14 [ttl_trd_qty] => 156076 [volume] => 2544 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 14.3 [high_price] => 14.4 [low_price] => 13.98 [close_price] => 14.17 [chn_per] => 0.28 [ttl_trd_qty] => 160578 [volume] => 4502 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 14.3 [high_price] => 14.4 [low_price] => 13.98 [close_price] => 14.29 [chn_per] => 1.13 [ttl_trd_qty] => 168192 [volume] => 7614 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 14.3 [high_price] => 14.4 [low_price] => 13.98 [close_price] => 14.39 [chn_per] => 1.84 [ttl_trd_qty] => 169268 [volume] => 1076 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 14.3 [high_price] => 14.4 [low_price] => 13.98 [close_price] => 14.39 [chn_per] => 1.84 [ttl_trd_qty] => 169268 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 14.3 [high_price] => 14.5 [low_price] => 13.98 [close_price] => 14.49 [chn_per] => 2.55 [ttl_trd_qty] => 201349 [volume] => 32081 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 14.3 [high_price] => 14.71 [low_price] => 13.98 [close_price] => 14.7 [chn_per] => 4.03 [ttl_trd_qty] => 202840 [volume] => 1491 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 14.3 [high_price] => 14.71 [low_price] => 13.98 [close_price] => 14.69 [chn_per] => 3.96 [ttl_trd_qty] => 202846 [volume] => 6 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.8 [chn_per] => 4.74 [ttl_trd_qty] => 205440 [volume] => 2594 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.37 [chn_per] => 1.7 [ttl_trd_qty] => 208647 [volume] => 3207 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.37 [chn_per] => 1.7 [ttl_trd_qty] => 208647 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.46 [chn_per] => 2.34 [ttl_trd_qty] => 208917 [volume] => 270 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.46 [chn_per] => 2.34 [ttl_trd_qty] => 208917 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.46 [chn_per] => 2.34 [ttl_trd_qty] => 208917 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.38 [chn_per] => 1.77 [ttl_trd_qty] => 209558 [volume] => 641 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.53 [chn_per] => 2.83 [ttl_trd_qty] => 209607 [volume] => 49 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.53 [chn_per] => 2.83 [ttl_trd_qty] => 209607 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.53 [chn_per] => 2.83 [ttl_trd_qty] => 209717 [volume] => 110 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.36 [chn_per] => 1.63 [ttl_trd_qty] => 359717 [volume] => 150000 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.53 [chn_per] => 2.83 [ttl_trd_qty] => 359823 [volume] => 106 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.53 [chn_per] => 2.83 [ttl_trd_qty] => 359823 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 14.3 [high_price] => 14.8 [low_price] => 13.98 [close_price] => 14.36 [chn_per] => 1.63 [ttl_trd_qty] => 367155 [volume] => 7332 ) ) [V2RETAIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 226.79 [high_price] => 230.5 [low_price] => 226.79 [close_price] => 230.5 [chn_per] => 1.64 [ttl_trd_qty] => 10736 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 226.79 [high_price] => 232.29 [low_price] => 226.79 [close_price] => 232.1 [chn_per] => 2.34 [ttl_trd_qty] => 184312 [volume] => 173576 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 226.79 [high_price] => 232.29 [low_price] => 226.79 [close_price] => 232.1 [chn_per] => 2.34 [ttl_trd_qty] => 184312 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 226.79 [high_price] => 232.68 [low_price] => 226.79 [close_price] => 229.98 [chn_per] => 1.41 [ttl_trd_qty] => 312939 [volume] => 128627 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 226.79 [high_price] => 233.66 [low_price] => 226.79 [close_price] => 233.47 [chn_per] => 2.95 [ttl_trd_qty] => 525730 [volume] => 212791 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 226.79 [high_price] => 233.66 [low_price] => 226.79 [close_price] => 230.85 [chn_per] => 1.79 [ttl_trd_qty] => 555302 [volume] => 29572 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 226.79 [high_price] => 233.66 [low_price] => 226.79 [close_price] => 230.85 [chn_per] => 1.79 [ttl_trd_qty] => 555302 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 226.79 [high_price] => 233.66 [low_price] => 226.79 [close_price] => 231.46 [chn_per] => 2.06 [ttl_trd_qty] => 584350 [volume] => 29048 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 226.79 [high_price] => 233.66 [low_price] => 226.79 [close_price] => 231.46 [chn_per] => 2.06 [ttl_trd_qty] => 584350 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 226.79 [high_price] => 233.66 [low_price] => 226.79 [close_price] => 231.23 [chn_per] => 1.96 [ttl_trd_qty] => 622120 [volume] => 37770 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 226.79 [high_price] => 233.66 [low_price] => 226.79 [close_price] => 232.79 [chn_per] => 2.65 [ttl_trd_qty] => 993749 [volume] => 371629 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 226.79 [high_price] => 234.99 [low_price] => 226.79 [close_price] => 234.12 [chn_per] => 3.23 [ttl_trd_qty] => 1172165 [volume] => 178416 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 226.79 [high_price] => 237.1 [low_price] => 226.79 [close_price] => 236.8 [chn_per] => 4.41 [ttl_trd_qty] => 1441067 [volume] => 268902 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 226.79 [high_price] => 237.1 [low_price] => 226.79 [close_price] => 236.67 [chn_per] => 4.36 [ttl_trd_qty] => 1534797 [volume] => 93730 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 226.79 [high_price] => 237.41 [low_price] => 226.79 [close_price] => 237 [chn_per] => 4.5 [ttl_trd_qty] => 1574385 [volume] => 39588 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 226.79 [high_price] => 237.41 [low_price] => 226.79 [close_price] => 237 [chn_per] => 4.5 [ttl_trd_qty] => 1574385 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 226.79 [high_price] => 237.41 [low_price] => 226.79 [close_price] => 236.34 [chn_per] => 4.21 [ttl_trd_qty] => 1615295 [volume] => 40910 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 226.79 [high_price] => 237.41 [low_price] => 226.79 [close_price] => 236.5 [chn_per] => 4.28 [ttl_trd_qty] => 1624237 [volume] => 8942 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 226.79 [high_price] => 237.41 [low_price] => 226.79 [close_price] => 236.5 [chn_per] => 4.28 [ttl_trd_qty] => 1624237 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 226.79 [high_price] => 237.52 [low_price] => 226.79 [close_price] => 237.49 [chn_per] => 4.72 [ttl_trd_qty] => 1687144 [volume] => 62907 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 226.79 [high_price] => 237.9 [low_price] => 226.79 [close_price] => 237.7 [chn_per] => 4.81 [ttl_trd_qty] => 1705047 [volume] => 17903 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 226.79 [high_price] => 237.99 [low_price] => 226.79 [close_price] => 236.74 [chn_per] => 4.39 [ttl_trd_qty] => 1729161 [volume] => 24114 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 226.79 [high_price] => 237.99 [low_price] => 226.79 [close_price] => 236.74 [chn_per] => 4.39 [ttl_trd_qty] => 1729161 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 226.79 [high_price] => 237.99 [low_price] => 226.79 [close_price] => 237.8 [chn_per] => 4.85 [ttl_trd_qty] => 1798142 [volume] => 68981 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 226.79 [high_price] => 238.75 [low_price] => 226.79 [close_price] => 237.39 [chn_per] => 4.67 [ttl_trd_qty] => 1906879 [volume] => 108737 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 226.79 [high_price] => 238.75 [low_price] => 226.79 [close_price] => 237.39 [chn_per] => 4.67 [ttl_trd_qty] => 1906879 [volume] => 0 ) ) [VADILALIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6256 [high_price] => 6288 [low_price] => 6256 [close_price] => 6264 [chn_per] => -0.39 [ttl_trd_qty] => 189 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6256 [high_price] => 6288 [low_price] => 6256 [close_price] => 6264 [chn_per] => -0.39 [ttl_trd_qty] => 189 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6052.5 [close_price] => 6105 [chn_per] => -2.92 [ttl_trd_qty] => 5207 [volume] => 5018 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6139 [chn_per] => -2.38 [ttl_trd_qty] => 10681 [volume] => 5474 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6227.5 [chn_per] => -0.97 [ttl_trd_qty] => 11611 [volume] => 930 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6250.5 [chn_per] => -0.6 [ttl_trd_qty] => 12715 [volume] => 1104 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6250.5 [chn_per] => -0.6 [ttl_trd_qty] => 12715 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6213 [chn_per] => -1.2 [ttl_trd_qty] => 13134 [volume] => 419 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6225 [chn_per] => -1.01 [ttl_trd_qty] => 13401 [volume] => 267 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6233.5 [chn_per] => -0.87 [ttl_trd_qty] => 13631 [volume] => 230 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6237.5 [chn_per] => -0.81 [ttl_trd_qty] => 13702 [volume] => 71 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6237.5 [chn_per] => -0.81 [ttl_trd_qty] => 13702 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6210.5 [chn_per] => -1.24 [ttl_trd_qty] => 14152 [volume] => 450 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6206.5 [chn_per] => -1.3 [ttl_trd_qty] => 15156 [volume] => 1004 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6160 [chn_per] => -2.04 [ttl_trd_qty] => 15443 [volume] => 287 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6160 [chn_per] => -2.04 [ttl_trd_qty] => 15443 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6166.5 [chn_per] => -1.94 [ttl_trd_qty] => 16024 [volume] => 581 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6164 [chn_per] => -1.98 [ttl_trd_qty] => 16432 [volume] => 408 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6150.5 [chn_per] => -2.19 [ttl_trd_qty] => 16945 [volume] => 513 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6162 [chn_per] => -2.01 [ttl_trd_qty] => 16994 [volume] => 49 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6164.5 [chn_per] => -1.97 [ttl_trd_qty] => 17519 [volume] => 525 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6156.5 [chn_per] => -2.1 [ttl_trd_qty] => 17605 [volume] => 86 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6162.5 [chn_per] => -2 [ttl_trd_qty] => 17699 [volume] => 94 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6162.5 [chn_per] => -2 [ttl_trd_qty] => 17699 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6132 [chn_per] => -2.49 [ttl_trd_qty] => 17993 [volume] => 294 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6256 [high_price] => 6302.5 [low_price] => 6022 [close_price] => 6120 [chn_per] => -2.68 [ttl_trd_qty] => 20782 [volume] => 2789 ) ) [VAIBHAVGBL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 230.25 [high_price] => 237.3 [low_price] => 230.25 [close_price] => 232.14 [chn_per] => 1.26 [ttl_trd_qty] => 1219 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 230.25 [high_price] => 237.3 [low_price] => 230.25 [close_price] => 232.14 [chn_per] => 1.26 [ttl_trd_qty] => 1219 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 231.57 [chn_per] => 1.01 [ttl_trd_qty] => 70659 [volume] => 69440 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 234.04 [chn_per] => 2.08 [ttl_trd_qty] => 84192 [volume] => 13533 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 236.26 [chn_per] => 3.05 [ttl_trd_qty] => 102606 [volume] => 18414 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 236.54 [chn_per] => 3.18 [ttl_trd_qty] => 109429 [volume] => 6823 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 236.54 [chn_per] => 3.18 [ttl_trd_qty] => 109429 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 234.26 [chn_per] => 2.18 [ttl_trd_qty] => 117033 [volume] => 7604 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 235.74 [chn_per] => 2.83 [ttl_trd_qty] => 121443 [volume] => 4410 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 235.3 [chn_per] => 2.63 [ttl_trd_qty] => 128998 [volume] => 7555 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 235.4 [chn_per] => 2.68 [ttl_trd_qty] => 130052 [volume] => 1054 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 235.4 [chn_per] => 2.68 [ttl_trd_qty] => 130052 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 235.46 [chn_per] => 2.7 [ttl_trd_qty] => 135036 [volume] => 4984 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 235.18 [chn_per] => 2.58 [ttl_trd_qty] => 139319 [volume] => 4283 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 236.17 [chn_per] => 3.01 [ttl_trd_qty] => 151657 [volume] => 12338 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 236.17 [chn_per] => 3.01 [ttl_trd_qty] => 151657 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 234.89 [chn_per] => 2.46 [ttl_trd_qty] => 154994 [volume] => 3337 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 234.51 [chn_per] => 2.29 [ttl_trd_qty] => 156371 [volume] => 1377 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 234.52 [chn_per] => 2.29 [ttl_trd_qty] => 158283 [volume] => 1912 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 234.2 [chn_per] => 2.15 [ttl_trd_qty] => 159057 [volume] => 774 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 234.37 [chn_per] => 2.23 [ttl_trd_qty] => 165125 [volume] => 6068 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 233.87 [chn_per] => 2.01 [ttl_trd_qty] => 169036 [volume] => 3911 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 233.36 [chn_per] => 1.79 [ttl_trd_qty] => 172263 [volume] => 3227 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 233.36 [chn_per] => 1.79 [ttl_trd_qty] => 172263 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 233.54 [chn_per] => 1.87 [ttl_trd_qty] => 186249 [volume] => 13986 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 230.25 [high_price] => 237.31 [low_price] => 230.25 [close_price] => 233 [chn_per] => 1.63 [ttl_trd_qty] => 216446 [volume] => 30197 ) ) [VAKRANGEE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6.06 [high_price] => 6.1 [low_price] => 6.06 [close_price] => 6.07 [chn_per] => -0.49 [ttl_trd_qty] => 33703 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6.06 [high_price] => 6.2 [low_price] => 6.06 [close_price] => 6.16 [chn_per] => 0.98 [ttl_trd_qty] => 221031 [volume] => 187328 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6.06 [high_price] => 6.2 [low_price] => 6.06 [close_price] => 6.16 [chn_per] => 0.98 [ttl_trd_qty] => 270114 [volume] => 49083 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6.06 [high_price] => 6.2 [low_price] => 6.06 [close_price] => 6.16 [chn_per] => 0.98 [ttl_trd_qty] => 270114 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6.06 [high_price] => 6.2 [low_price] => 6.06 [close_price] => 6.16 [chn_per] => 0.98 [ttl_trd_qty] => 353802 [volume] => 83688 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6.06 [high_price] => 6.2 [low_price] => 6.06 [close_price] => 6.15 [chn_per] => 0.82 [ttl_trd_qty] => 393959 [volume] => 40157 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6.06 [high_price] => 6.2 [low_price] => 6.06 [close_price] => 6.15 [chn_per] => 0.82 [ttl_trd_qty] => 393959 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6.06 [high_price] => 6.2 [low_price] => 6.06 [close_price] => 6.16 [chn_per] => 0.98 [ttl_trd_qty] => 417821 [volume] => 23862 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6.06 [high_price] => 6.2 [low_price] => 6.06 [close_price] => 6.16 [chn_per] => 0.98 [ttl_trd_qty] => 417821 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6.06 [high_price] => 6.2 [low_price] => 6.06 [close_price] => 6.15 [chn_per] => 0.82 [ttl_trd_qty] => 481628 [volume] => 63807 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6.06 [high_price] => 6.2 [low_price] => 6.06 [close_price] => 6.13 [chn_per] => 0.49 [ttl_trd_qty] => 492673 [volume] => 11045 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6.06 [high_price] => 6.2 [low_price] => 6.06 [close_price] => 6.14 [chn_per] => 0.66 [ttl_trd_qty] => 520792 [volume] => 28119 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6.06 [high_price] => 6.2 [low_price] => 6.06 [close_price] => 6.13 [chn_per] => 0.49 [ttl_trd_qty] => 575211 [volume] => 54419 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6.06 [high_price] => 6.22 [low_price] => 6.06 [close_price] => 6.14 [chn_per] => 0.66 [ttl_trd_qty] => 867692 [volume] => 292481 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6.06 [high_price] => 6.22 [low_price] => 6.05 [close_price] => 6.1 [chn_per] => 0 [ttl_trd_qty] => 1466192 [volume] => 598500 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6.06 [high_price] => 6.22 [low_price] => 6.05 [close_price] => 6.08 [chn_per] => -0.33 [ttl_trd_qty] => 1536350 [volume] => 70158 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6.06 [high_price] => 6.22 [low_price] => 6.05 [close_price] => 6.1 [chn_per] => 0 [ttl_trd_qty] => 1581425 [volume] => 45075 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6.06 [high_price] => 6.22 [low_price] => 6.05 [close_price] => 6.12 [chn_per] => 0.33 [ttl_trd_qty] => 1646729 [volume] => 65304 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6.06 [high_price] => 6.22 [low_price] => 6.05 [close_price] => 6.12 [chn_per] => 0.33 [ttl_trd_qty] => 1646729 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6.06 [high_price] => 6.22 [low_price] => 6.05 [close_price] => 6.16 [chn_per] => 0.98 [ttl_trd_qty] => 1867765 [volume] => 221036 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6.06 [high_price] => 6.22 [low_price] => 6.05 [close_price] => 6.16 [chn_per] => 0.98 [ttl_trd_qty] => 1976996 [volume] => 109231 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6.06 [high_price] => 6.22 [low_price] => 6.05 [close_price] => 6.16 [chn_per] => 0.98 [ttl_trd_qty] => 1976996 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6.06 [high_price] => 6.22 [low_price] => 6.05 [close_price] => 6.15 [chn_per] => 0.82 [ttl_trd_qty] => 2028969 [volume] => 51973 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6.06 [high_price] => 6.22 [low_price] => 6.05 [close_price] => 6.15 [chn_per] => 0.82 [ttl_trd_qty] => 2028969 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6.06 [high_price] => 6.24 [low_price] => 6.05 [close_price] => 6.23 [chn_per] => 2.13 [ttl_trd_qty] => 2248883 [volume] => 219914 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6.06 [high_price] => 6.24 [low_price] => 6.05 [close_price] => 6.23 [chn_per] => 2.13 [ttl_trd_qty] => 2248883 [volume] => 0 ) ) [VAL30IETF] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.4 [close_price] => 15.48 [chn_per] => 0.52 [ttl_trd_qty] => 1073 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.38 [chn_per] => -0.13 [ttl_trd_qty] => 11201 [volume] => 10128 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.35 [chn_per] => -0.32 [ttl_trd_qty] => 44076 [volume] => 32875 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.35 [chn_per] => -0.32 [ttl_trd_qty] => 44076 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.4 [chn_per] => 0 [ttl_trd_qty] => 68639 [volume] => 24563 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.43 [chn_per] => 0.19 [ttl_trd_qty] => 71561 [volume] => 2922 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.43 [chn_per] => 0.19 [ttl_trd_qty] => 71561 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.43 [chn_per] => 0.19 [ttl_trd_qty] => 81972 [volume] => 10411 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.43 [chn_per] => 0.19 [ttl_trd_qty] => 81972 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.45 [chn_per] => 0.32 [ttl_trd_qty] => 89988 [volume] => 8016 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.48 [chn_per] => 0.52 [ttl_trd_qty] => 98033 [volume] => 8045 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.42 [chn_per] => 0.13 [ttl_trd_qty] => 98128 [volume] => 95 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.44 [chn_per] => 0.26 [ttl_trd_qty] => 187701 [volume] => 89573 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.43 [chn_per] => 0.19 [ttl_trd_qty] => 194324 [volume] => 6623 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.43 [chn_per] => 0.19 [ttl_trd_qty] => 194324 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.42 [chn_per] => 0.13 [ttl_trd_qty] => 196690 [volume] => 2366 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.4 [chn_per] => 0 [ttl_trd_qty] => 199355 [volume] => 2665 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.4 [chn_per] => 0 [ttl_trd_qty] => 202299 [volume] => 2944 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.4 [chn_per] => 0 [ttl_trd_qty] => 202299 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.39 [chn_per] => -0.06 [ttl_trd_qty] => 212012 [volume] => 9713 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.41 [chn_per] => 0.06 [ttl_trd_qty] => 218323 [volume] => 6311 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.41 [chn_per] => 0.06 [ttl_trd_qty] => 218323 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.38 [chn_per] => -0.13 [ttl_trd_qty] => 237303 [volume] => 18980 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.38 [chn_per] => -0.13 [ttl_trd_qty] => 237303 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.43 [chn_per] => 0.19 [ttl_trd_qty] => 253037 [volume] => 15734 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 15.4 [high_price] => 15.51 [low_price] => 15.34 [close_price] => 15.43 [chn_per] => 0.19 [ttl_trd_qty] => 253037 [volume] => 0 ) ) [VALIANTLAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 66.99 [chn_per] => 3.06 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 66.99 [chn_per] => 3.06 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 64.61 [chn_per] => -0.6 [ttl_trd_qty] => 1200 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 64.61 [chn_per] => -0.6 [ttl_trd_qty] => 1200 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 66 [chn_per] => 1.54 [ttl_trd_qty] => 3504 [volume] => 2304 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 66 [chn_per] => 1.54 [ttl_trd_qty] => 3504 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 66 [chn_per] => 1.54 [ttl_trd_qty] => 3504 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 66 [chn_per] => 1.54 [ttl_trd_qty] => 3504 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 65.89 [chn_per] => 1.37 [ttl_trd_qty] => 3523 [volume] => 19 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 65.95 [chn_per] => 1.46 [ttl_trd_qty] => 5043 [volume] => 1520 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 65.95 [chn_per] => 1.46 [ttl_trd_qty] => 5043 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 65.95 [chn_per] => 1.46 [ttl_trd_qty] => 5043 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 65.1 [chn_per] => 0.15 [ttl_trd_qty] => 5292 [volume] => 249 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 64.8 [chn_per] => -0.31 [ttl_trd_qty] => 5946 [volume] => 654 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 64.8 [chn_per] => -0.31 [ttl_trd_qty] => 5946 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 64.8 [chn_per] => -0.31 [ttl_trd_qty] => 5946 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 64.8 [chn_per] => -0.31 [ttl_trd_qty] => 5946 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 64.8 [chn_per] => -0.31 [ttl_trd_qty] => 5946 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 64.8 [chn_per] => -0.31 [ttl_trd_qty] => 5946 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 64.8 [chn_per] => -0.31 [ttl_trd_qty] => 5946 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 65.9 [chn_per] => 1.38 [ttl_trd_qty] => 6006 [volume] => 60 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 65.9 [chn_per] => 1.38 [ttl_trd_qty] => 6107 [volume] => 101 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 65.55 [chn_per] => 0.85 [ttl_trd_qty] => 6109 [volume] => 2 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 65.55 [chn_per] => 0.85 [ttl_trd_qty] => 6109 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 65.55 [chn_per] => 0.85 [ttl_trd_qty] => 6109 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 66.99 [high_price] => 66.99 [low_price] => 64.61 [close_price] => 64.75 [chn_per] => -0.38 [ttl_trd_qty] => 7617 [volume] => 1508 ) ) [VALIANTORG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 273 [chn_per] => -0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 273 [chn_per] => -0.4 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 274.1 [high_price] => 277 [low_price] => 272.05 [close_price] => 274.1 [chn_per] => 0 [ttl_trd_qty] => 1004 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 274.1 [high_price] => 277 [low_price] => 271.05 [close_price] => 271.05 [chn_per] => -1.11 [ttl_trd_qty] => 2283 [volume] => 1279 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 274.1 [high_price] => 277 [low_price] => 271.05 [close_price] => 273.95 [chn_per] => -0.05 [ttl_trd_qty] => 2392 [volume] => 109 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 274.1 [high_price] => 279 [low_price] => 271.05 [close_price] => 276.2 [chn_per] => 0.77 [ttl_trd_qty] => 3008 [volume] => 616 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 274.1 [high_price] => 279 [low_price] => 271.05 [close_price] => 276.2 [chn_per] => 0.77 [ttl_trd_qty] => 3008 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 274.1 [high_price] => 279 [low_price] => 271.05 [close_price] => 276.2 [chn_per] => 0.77 [ttl_trd_qty] => 3515 [volume] => 507 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 280 [chn_per] => 2.15 [ttl_trd_qty] => 4706 [volume] => 1191 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 279 [chn_per] => 1.79 [ttl_trd_qty] => 4741 [volume] => 35 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 279 [chn_per] => 1.79 [ttl_trd_qty] => 4747 [volume] => 6 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 279 [chn_per] => 1.79 [ttl_trd_qty] => 4747 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 275.05 [chn_per] => 0.35 [ttl_trd_qty] => 5153 [volume] => 406 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 274 [chn_per] => -0.04 [ttl_trd_qty] => 5412 [volume] => 259 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 275 [chn_per] => 0.33 [ttl_trd_qty] => 5552 [volume] => 140 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 275 [chn_per] => 0.33 [ttl_trd_qty] => 5552 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 275 [chn_per] => 0.33 [ttl_trd_qty] => 5552 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 275 [chn_per] => 0.33 [ttl_trd_qty] => 5552 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 275.05 [chn_per] => 0.35 [ttl_trd_qty] => 6357 [volume] => 805 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 275.05 [chn_per] => 0.35 [ttl_trd_qty] => 6357 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 275 [chn_per] => 0.33 [ttl_trd_qty] => 6429 [volume] => 72 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 274 [chn_per] => -0.04 [ttl_trd_qty] => 6646 [volume] => 217 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 272.5 [chn_per] => -0.58 [ttl_trd_qty] => 6794 [volume] => 148 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 272.5 [chn_per] => -0.58 [ttl_trd_qty] => 6794 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 277.7 [chn_per] => 1.31 [ttl_trd_qty] => 6897 [volume] => 103 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 274.1 [high_price] => 280 [low_price] => 271.05 [close_price] => 273.1 [chn_per] => -0.36 [ttl_trd_qty] => 8292 [volume] => 1395 ) ) [VARDHACRLC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 44.8 [high_price] => 44.99 [low_price] => 44.55 [close_price] => 44.55 [chn_per] => 1.99 [ttl_trd_qty] => 1990 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 44.8 [high_price] => 44.99 [low_price] => 44.55 [close_price] => 44.55 [chn_per] => 1.99 [ttl_trd_qty] => 1990 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 44.8 [high_price] => 45.8 [low_price] => 44.52 [close_price] => 45.8 [chn_per] => 4.85 [ttl_trd_qty] => 59767 [volume] => 57777 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 44.8 [high_price] => 45.85 [low_price] => 44.52 [close_price] => 45.13 [chn_per] => 3.32 [ttl_trd_qty] => 69666 [volume] => 9899 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 44.8 [high_price] => 45.85 [low_price] => 44.52 [close_price] => 45.26 [chn_per] => 3.62 [ttl_trd_qty] => 73478 [volume] => 3812 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 44.8 [high_price] => 45.85 [low_price] => 44.52 [close_price] => 45.3 [chn_per] => 3.71 [ttl_trd_qty] => 77170 [volume] => 3692 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 44.8 [high_price] => 45.85 [low_price] => 44.52 [close_price] => 45.3 [chn_per] => 3.71 [ttl_trd_qty] => 77170 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.93 [chn_per] => 5.15 [ttl_trd_qty] => 118430 [volume] => 41260 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.33 [chn_per] => 3.78 [ttl_trd_qty] => 125486 [volume] => 7056 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.6 [chn_per] => 4.4 [ttl_trd_qty] => 126285 [volume] => 799 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.45 [chn_per] => 4.05 [ttl_trd_qty] => 141634 [volume] => 15349 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.45 [chn_per] => 4.05 [ttl_trd_qty] => 141634 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.42 [chn_per] => 3.98 [ttl_trd_qty] => 144978 [volume] => 3344 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.35 [chn_per] => 3.82 [ttl_trd_qty] => 145539 [volume] => 561 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.46 [chn_per] => 4.08 [ttl_trd_qty] => 146577 [volume] => 1038 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.46 [chn_per] => 4.08 [ttl_trd_qty] => 146577 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.3 [chn_per] => 3.71 [ttl_trd_qty] => 149135 [volume] => 2558 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.3 [chn_per] => 3.71 [ttl_trd_qty] => 149481 [volume] => 346 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.25 [chn_per] => 3.59 [ttl_trd_qty] => 150948 [volume] => 1467 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.3 [chn_per] => 3.71 [ttl_trd_qty] => 150973 [volume] => 25 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.25 [chn_per] => 3.59 [ttl_trd_qty] => 153448 [volume] => 2475 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45 [chn_per] => 3.02 [ttl_trd_qty] => 166419 [volume] => 12971 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45 [chn_per] => 3.02 [ttl_trd_qty] => 168158 [volume] => 1739 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45 [chn_per] => 3.02 [ttl_trd_qty] => 168158 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45 [chn_per] => 3.02 [ttl_trd_qty] => 179635 [volume] => 11477 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 44.8 [high_price] => 46.8 [low_price] => 44.52 [close_price] => 45.56 [chn_per] => 4.3 [ttl_trd_qty] => 186162 [volume] => 6527 ) ) [VARDMNPOLY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6.75 [high_price] => 6.75 [low_price] => 6.75 [close_price] => 6.75 [chn_per] => 0 [ttl_trd_qty] => 394 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6.75 [high_price] => 6.75 [low_price] => 6.75 [close_price] => 6.75 [chn_per] => 0 [ttl_trd_qty] => 394 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.75 [close_price] => 6.89 [chn_per] => 2.07 [ttl_trd_qty] => 22237 [volume] => 21843 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.75 [close_price] => 6.99 [chn_per] => 3.56 [ttl_trd_qty] => 77963 [volume] => 55726 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.75 [close_price] => 6.9 [chn_per] => 2.22 [ttl_trd_qty] => 110963 [volume] => 33000 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.75 [close_price] => 6.88 [chn_per] => 1.93 [ttl_trd_qty] => 115830 [volume] => 4867 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.75 [close_price] => 6.88 [chn_per] => 2.22 [ttl_trd_qty] => 128619 [volume] => 12789 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.75 [close_price] => 6.9 [chn_per] => 2.22 [ttl_trd_qty] => 130139 [volume] => 1520 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.75 [close_price] => 6.89 [chn_per] => 2.07 [ttl_trd_qty] => 145506 [volume] => 15367 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.75 [close_price] => 6.81 [chn_per] => 0.89 [ttl_trd_qty] => 151276 [volume] => 5770 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.75 [close_price] => 6.89 [chn_per] => 2.07 [ttl_trd_qty] => 151424 [volume] => 148 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.75 [close_price] => 6.89 [chn_per] => 1.33 [ttl_trd_qty] => 152414 [volume] => 990 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.73 [close_price] => 6.83 [chn_per] => 1.19 [ttl_trd_qty] => 181652 [volume] => 29238 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.73 [close_price] => 6.83 [chn_per] => 1.19 [ttl_trd_qty] => 181652 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.73 [close_price] => 6.82 [chn_per] => 1.04 [ttl_trd_qty] => 196654 [volume] => 15002 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.73 [close_price] => 6.82 [chn_per] => -0.74 [ttl_trd_qty] => 206514 [volume] => 9860 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.69 [close_price] => 6.82 [chn_per] => 1.04 [ttl_trd_qty] => 208195 [volume] => 1681 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.69 [close_price] => 6.81 [chn_per] => 0.89 [ttl_trd_qty] => 208467 [volume] => 272 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.69 [close_price] => 6.81 [chn_per] => 0.89 [ttl_trd_qty] => 209877 [volume] => 1410 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.69 [close_price] => 6.81 [chn_per] => 0.89 [ttl_trd_qty] => 209877 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.69 [close_price] => 6.83 [chn_per] => 1.19 [ttl_trd_qty] => 211210 [volume] => 1333 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.69 [close_price] => 6.83 [chn_per] => 1.19 [ttl_trd_qty] => 211210 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.69 [close_price] => 6.78 [chn_per] => 0.44 [ttl_trd_qty] => 234773 [volume] => 23563 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.69 [close_price] => 6.78 [chn_per] => 0.15 [ttl_trd_qty] => 281972 [volume] => 47199 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.69 [close_price] => 6.76 [chn_per] => 1.33 [ttl_trd_qty] => 284688 [volume] => 2716 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6.75 [high_price] => 7 [low_price] => 6.69 [close_price] => 6.9 [chn_per] => 2.22 [ttl_trd_qty] => 316455 [volume] => 31767 ) ) [VARROC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 638 [high_price] => 638 [low_price] => 633.7 [close_price] => 636.25 [chn_per] => 0.51 [ttl_trd_qty] => 490 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 638 [high_price] => 643.65 [low_price] => 633.7 [close_price] => 636.45 [chn_per] => 0.55 [ttl_trd_qty] => 19476 [volume] => 18986 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 638 [high_price] => 643.65 [low_price] => 633.7 [close_price] => 639 [chn_per] => 0.95 [ttl_trd_qty] => 28222 [volume] => 8746 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 638 [high_price] => 643.65 [low_price] => 633.7 [close_price] => 639 [chn_per] => 0.95 [ttl_trd_qty] => 28222 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 638 [high_price] => 646 [low_price] => 633.7 [close_price] => 642.9 [chn_per] => 1.56 [ttl_trd_qty] => 51029 [volume] => 22807 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 638 [high_price] => 646 [low_price] => 633.7 [close_price] => 642.9 [chn_per] => 1.56 [ttl_trd_qty] => 51029 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 647 [chn_per] => 2.21 [ttl_trd_qty] => 81855 [volume] => 30826 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 646.35 [chn_per] => 2.11 [ttl_trd_qty] => 82994 [volume] => 1139 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 649.15 [chn_per] => 2.55 [ttl_trd_qty] => 88603 [volume] => 5609 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 649.15 [chn_per] => 2.55 [ttl_trd_qty] => 88603 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 646.85 [chn_per] => 2.19 [ttl_trd_qty] => 91692 [volume] => 3089 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 644.05 [chn_per] => 1.75 [ttl_trd_qty] => 98254 [volume] => 6562 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 642.35 [chn_per] => 1.48 [ttl_trd_qty] => 100783 [volume] => 2529 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 640.8 [chn_per] => 1.23 [ttl_trd_qty] => 104070 [volume] => 3287 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 640.7 [chn_per] => 1.22 [ttl_trd_qty] => 104881 [volume] => 811 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 640.7 [chn_per] => 1.22 [ttl_trd_qty] => 104881 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 640.1 [chn_per] => 1.12 [ttl_trd_qty] => 109313 [volume] => 4432 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 640.1 [chn_per] => 1.12 [ttl_trd_qty] => 110202 [volume] => 889 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 640.1 [chn_per] => 1.12 [ttl_trd_qty] => 110202 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 637.7 [chn_per] => 0.74 [ttl_trd_qty] => 113294 [volume] => 3092 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 638.55 [chn_per] => 0.88 [ttl_trd_qty] => 117783 [volume] => 4489 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 638 [high_price] => 654.05 [low_price] => 633.7 [close_price] => 637.85 [chn_per] => 0.77 [ttl_trd_qty] => 118527 [volume] => 744 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 638 [high_price] => 654.05 [low_price] => 631.6 [close_price] => 633.25 [chn_per] => 0.04 [ttl_trd_qty] => 150269 [volume] => 31742 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 638 [high_price] => 654.05 [low_price] => 631.6 [close_price] => 638.7 [chn_per] => 0.9 [ttl_trd_qty] => 157092 [volume] => 6823 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 638 [high_price] => 654.05 [low_price] => 631.6 [close_price] => 637.3 [chn_per] => 0.68 [ttl_trd_qty] => 162587 [volume] => 5495 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 638 [high_price] => 654.05 [low_price] => 631.6 [close_price] => 637.3 [chn_per] => 0.68 [ttl_trd_qty] => 162587 [volume] => 0 ) ) [VASCONEQ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 34.2 [high_price] => 34.2 [low_price] => 34.2 [close_price] => 34.2 [chn_per] => 0.56 [ttl_trd_qty] => 140 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 34.2 [high_price] => 34.4 [low_price] => 34.01 [close_price] => 34.01 [chn_per] => 0 [ttl_trd_qty] => 4660 [volume] => 4520 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 34.2 [high_price] => 34.4 [low_price] => 34.01 [close_price] => 34.01 [chn_per] => 0 [ttl_trd_qty] => 4660 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 34.01 [close_price] => 34.25 [chn_per] => 0.71 [ttl_trd_qty] => 9779 [volume] => 5119 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 34.01 [close_price] => 34.24 [chn_per] => 0.68 [ttl_trd_qty] => 10924 [volume] => 1145 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 34.01 [close_price] => 34.21 [chn_per] => 0.59 [ttl_trd_qty] => 13605 [volume] => 2681 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 34.01 [close_price] => 34.21 [chn_per] => 0.59 [ttl_trd_qty] => 13605 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 34.01 [close_price] => 34.01 [chn_per] => 0 [ttl_trd_qty] => 24044 [volume] => 10439 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 34.01 [close_price] => 34.01 [chn_per] => 0 [ttl_trd_qty] => 24044 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 34 [close_price] => 34.25 [chn_per] => 0.71 [ttl_trd_qty] => 29168 [volume] => 5124 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 34 [close_price] => 34.3 [chn_per] => 0.85 [ttl_trd_qty] => 29888 [volume] => 720 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 34 [close_price] => 34.26 [chn_per] => 0.74 [ttl_trd_qty] => 30039 [volume] => 151 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 34 [close_price] => 34.02 [chn_per] => 0.03 [ttl_trd_qty] => 33831 [volume] => 3792 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.51 [close_price] => 34.23 [chn_per] => 0.65 [ttl_trd_qty] => 50006 [volume] => 16175 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.51 [close_price] => 34 [chn_per] => -0.03 [ttl_trd_qty] => 50562 [volume] => 556 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.51 [close_price] => 34 [chn_per] => -0.03 [ttl_trd_qty] => 50562 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.3 [close_price] => 33.52 [chn_per] => -1.44 [ttl_trd_qty] => 68795 [volume] => 18233 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.3 [close_price] => 33.95 [chn_per] => -0.18 [ttl_trd_qty] => 75366 [volume] => 6571 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.3 [close_price] => 33.95 [chn_per] => -0.18 [ttl_trd_qty] => 75366 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.3 [close_price] => 33.9 [chn_per] => -0.32 [ttl_trd_qty] => 79484 [volume] => 4118 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.3 [close_price] => 33.8 [chn_per] => -0.62 [ttl_trd_qty] => 85140 [volume] => 5656 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.3 [close_price] => 33.95 [chn_per] => -0.18 [ttl_trd_qty] => 88793 [volume] => 3653 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.3 [close_price] => 33.95 [chn_per] => -0.18 [ttl_trd_qty] => 88793 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.3 [close_price] => 33.85 [chn_per] => -0.47 [ttl_trd_qty] => 104980 [volume] => 16187 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.3 [close_price] => 33.53 [chn_per] => -1.41 [ttl_trd_qty] => 116837 [volume] => 11857 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 34.2 [high_price] => 34.45 [low_price] => 33.3 [close_price] => 33.53 [chn_per] => -1.41 [ttl_trd_qty] => 116837 [volume] => 0 ) ) [VBL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 509 [high_price] => 510.3 [low_price] => 508.75 [close_price] => 509.65 [chn_per] => 0.41 [ttl_trd_qty] => 55702 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 509 [high_price] => 513.6 [low_price] => 507.6 [close_price] => 513.4 [chn_per] => 0.41 [ttl_trd_qty] => 55702 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 509 [high_price] => 513.6 [low_price] => 507.6 [close_price] => 513.4 [chn_per] => 2.02 [ttl_trd_qty] => 846537 [volume] => 790835 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 509 [high_price] => 520 [low_price] => 507.6 [close_price] => 519.5 [chn_per] => 2.35 [ttl_trd_qty] => 1228947 [volume] => 382410 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 509 [high_price] => 520 [low_price] => 507.6 [close_price] => 519.5 [chn_per] => 2.53 [ttl_trd_qty] => 1754400 [volume] => 525453 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 520.3 [chn_per] => 2.51 [ttl_trd_qty] => 1975917 [volume] => 221517 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 518.6 [chn_per] => 2.18 [ttl_trd_qty] => 2131178 [volume] => 155261 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 520.15 [chn_per] => 2.49 [ttl_trd_qty] => 2228425 [volume] => 97247 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 519.5 [chn_per] => 2.35 [ttl_trd_qty] => 2403981 [volume] => 175556 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 519.5 [chn_per] => 2.17 [ttl_trd_qty] => 2493269 [volume] => 89288 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 518.4 [chn_per] => 2.17 [ttl_trd_qty] => 2493269 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 518.35 [chn_per] => 2.1 [ttl_trd_qty] => 2647889 [volume] => 154620 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 518.3 [chn_per] => 2.12 [ttl_trd_qty] => 2720859 [volume] => 72970 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 519.55 [chn_per] => 2.35 [ttl_trd_qty] => 2879142 [volume] => 158283 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 518.85 [chn_per] => 2.35 [ttl_trd_qty] => 2879142 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 518.8 [chn_per] => 2.22 [ttl_trd_qty] => 3018972 [volume] => 139830 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 517.95 [chn_per] => 2.22 [ttl_trd_qty] => 3018972 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 517.95 [chn_per] => 1.95 [ttl_trd_qty] => 3281342 [volume] => 262370 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 517.45 [chn_per] => 1.95 [ttl_trd_qty] => 3281342 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 517.75 [chn_per] => 2.01 [ttl_trd_qty] => 3599770 [volume] => 318428 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 517.75 [chn_per] => 2.06 [ttl_trd_qty] => 3653615 [volume] => 53845 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 518.2 [chn_per] => 2.1 [ttl_trd_qty] => 3719559 [volume] => 65944 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 517.7 [chn_per] => 2 [ttl_trd_qty] => 3807817 [volume] => 88258 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 517.7 [chn_per] => 1.87 [ttl_trd_qty] => 3925906 [volume] => 118089 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 516.1 [chn_per] => 1.68 [ttl_trd_qty] => 4129589 [volume] => 203683 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 509 [high_price] => 523.8 [low_price] => 507.6 [close_price] => 514.8 [chn_per] => 1.43 [ttl_trd_qty] => 4418145 [volume] => 288556 ) ) [VEDL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.7 [close_price] => 277.9 [chn_per] => -1.02 [ttl_trd_qty] => 412035 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.55 [close_price] => 279.1 [chn_per] => -0.59 [ttl_trd_qty] => 2014735 [volume] => 1602700 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.55 [close_price] => 278.7 [chn_per] => -0.73 [ttl_trd_qty] => 2615184 [volume] => 600449 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.55 [close_price] => 278.9 [chn_per] => -0.73 [ttl_trd_qty] => 2615184 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.55 [close_price] => 278.8 [chn_per] => -0.69 [ttl_trd_qty] => 3374527 [volume] => 759343 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.55 [close_price] => 278.7 [chn_per] => -0.71 [ttl_trd_qty] => 3822007 [volume] => 447480 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.55 [close_price] => 277.9 [chn_per] => -1.02 [ttl_trd_qty] => 4271369 [volume] => 449362 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.55 [close_price] => 278.55 [chn_per] => -0.78 [ttl_trd_qty] => 4471731 [volume] => 200362 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.55 [close_price] => 278.4 [chn_per] => -0.82 [ttl_trd_qty] => 4693407 [volume] => 221676 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.55 [close_price] => 278.85 [chn_per] => -0.68 [ttl_trd_qty] => 5128982 [volume] => 435575 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.55 [close_price] => 280.1 [chn_per] => -0.68 [ttl_trd_qty] => 5128982 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.55 [close_price] => 278.85 [chn_per] => -0.69 [ttl_trd_qty] => 6429519 [volume] => 1300537 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 280.75 [high_price] => 281 [low_price] => 277.55 [close_price] => 279 [chn_per] => -0.69 [ttl_trd_qty] => 6429519 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 280.75 [high_price] => 281 [low_price] => 275.75 [close_price] => 276.7 [chn_per] => -1.44 [ttl_trd_qty] => 8080525 [volume] => 1651006 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 280.75 [high_price] => 281 [low_price] => 275.75 [close_price] => 276.5 [chn_per] => -1.44 [ttl_trd_qty] => 8080525 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 280.75 [high_price] => 281 [low_price] => 275.75 [close_price] => 276.5 [chn_per] => -1.37 [ttl_trd_qty] => 8718609 [volume] => 638084 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 280.75 [high_price] => 281 [low_price] => 275.75 [close_price] => 276.6 [chn_per] => -1.37 [ttl_trd_qty] => 8718609 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 280.75 [high_price] => 281 [low_price] => 275.75 [close_price] => 276.6 [chn_per] => -1.44 [ttl_trd_qty] => 9203683 [volume] => 485074 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 280.75 [high_price] => 281 [low_price] => 275.75 [close_price] => 276.8 [chn_per] => -1.44 [ttl_trd_qty] => 9186519 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 280.75 [high_price] => 281 [low_price] => 275.75 [close_price] => 276.8 [chn_per] => -1.62 [ttl_trd_qty] => 9911066 [volume] => 724547 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 280.75 [high_price] => 281 [low_price] => 275.75 [close_price] => 276.4 [chn_per] => -1.57 [ttl_trd_qty] => 10116447 [volume] => 205381 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 280.75 [high_price] => 281 [low_price] => 275.75 [close_price] => 276.15 [chn_per] => -1.66 [ttl_trd_qty] => 10210558 [volume] => 94111 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 280.75 [high_price] => 281 [low_price] => 274.65 [close_price] => 275.35 [chn_per] => -1.92 [ttl_trd_qty] => 11255127 [volume] => 1044569 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 280.75 [high_price] => 281 [low_price] => 274.65 [close_price] => 275.35 [chn_per] => -2.05 [ttl_trd_qty] => 11490960 [volume] => 235833 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 280.75 [high_price] => 281 [low_price] => 274.65 [close_price] => 275.75 [chn_per] => -1.78 [ttl_trd_qty] => 13555833 [volume] => 2064873 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 280.75 [high_price] => 281 [low_price] => 274.65 [close_price] => 275.25 [chn_per] => -1.96 [ttl_trd_qty] => 15460501 [volume] => 1904668 ) ) [VEEDOL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1446.5 [high_price] => 1452 [low_price] => 1446.5 [close_price] => 1452 [chn_per] => 0.6 [ttl_trd_qty] => 39 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1446.5 [close_price] => 1450 [chn_per] => 0.46 [ttl_trd_qty] => 227 [volume] => 188 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1446.5 [close_price] => 1449.4 [chn_per] => 0.42 [ttl_trd_qty] => 360 [volume] => 133 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1446.5 [close_price] => 1449.4 [chn_per] => 0.42 [ttl_trd_qty] => 360 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1452.3 [chn_per] => 0.62 [ttl_trd_qty] => 1088 [volume] => 728 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1452.3 [chn_per] => 0.62 [ttl_trd_qty] => 1088 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1452.3 [chn_per] => 0.62 [ttl_trd_qty] => 1296 [volume] => 208 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1450 [chn_per] => 0.46 [ttl_trd_qty] => 1659 [volume] => 363 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1451.4 [chn_per] => 0.56 [ttl_trd_qty] => 1867 [volume] => 208 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1451.4 [chn_per] => 0.56 [ttl_trd_qty] => 1867 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1451.1 [chn_per] => 0.54 [ttl_trd_qty] => 1969 [volume] => 102 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1448 [chn_per] => 0.33 [ttl_trd_qty] => 2079 [volume] => 110 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1451.5 [chn_per] => 0.57 [ttl_trd_qty] => 2141 [volume] => 62 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1448 [chn_per] => 0.33 [ttl_trd_qty] => 2577 [volume] => 436 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1449.7 [chn_per] => 0.44 [ttl_trd_qty] => 2628 [volume] => 51 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1449.7 [chn_per] => 0.44 [ttl_trd_qty] => 2628 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1452 [chn_per] => 0.6 [ttl_trd_qty] => 2876 [volume] => 248 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1447.7 [chn_per] => 0.3 [ttl_trd_qty] => 2967 [volume] => 91 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1447.7 [chn_per] => 0.3 [ttl_trd_qty] => 2967 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1449 [chn_per] => 0.39 [ttl_trd_qty] => 3110 [volume] => 143 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1445.2 [close_price] => 1448 [chn_per] => 0.33 [ttl_trd_qty] => 3287 [volume] => 177 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1441.1 [close_price] => 1441.1 [chn_per] => -0.15 [ttl_trd_qty] => 3543 [volume] => 256 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1439.2 [close_price] => 1439.2 [chn_per] => -0.28 [ttl_trd_qty] => 3791 [volume] => 248 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1433.3 [close_price] => 1433.3 [chn_per] => -0.69 [ttl_trd_qty] => 4519 [volume] => 728 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1432.2 [close_price] => 1435.4 [chn_per] => -0.55 [ttl_trd_qty] => 4836 [volume] => 317 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1446.5 [high_price] => 1457.2 [low_price] => 1432.2 [close_price] => 1435.4 [chn_per] => -0.55 [ttl_trd_qty] => 4836 [volume] => 0 ) ) [VENKEYS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1430 [high_price] => 1433 [low_price] => 1430 [close_price] => 1433 [chn_per] => 0.08 [ttl_trd_qty] => 142 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1430 [high_price] => 1441 [low_price] => 1430 [close_price] => 1435 [chn_per] => 0.22 [ttl_trd_qty] => 1519 [volume] => 1377 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1430 [high_price] => 1441 [low_price] => 1430 [close_price] => 1435 [chn_per] => 0.22 [ttl_trd_qty] => 2038 [volume] => 519 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1430 [high_price] => 1441 [low_price] => 1430 [close_price] => 1435 [chn_per] => 0.22 [ttl_trd_qty] => 2038 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1430 [high_price] => 1441 [low_price] => 1430 [close_price] => 1437.9 [chn_per] => 0.43 [ttl_trd_qty] => 2596 [volume] => 558 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1430 [high_price] => 1441 [low_price] => 1430 [close_price] => 1436.5 [chn_per] => 0.33 [ttl_trd_qty] => 2945 [volume] => 349 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1430 [high_price] => 1441 [low_price] => 1430 [close_price] => 1438.5 [chn_per] => 0.47 [ttl_trd_qty] => 4610 [volume] => 1665 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1430 [high_price] => 1441 [low_price] => 1430 [close_price] => 1436.8 [chn_per] => 0.35 [ttl_trd_qty] => 4707 [volume] => 97 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1430 [high_price] => 1441 [low_price] => 1430 [close_price] => 1436.8 [chn_per] => 0.35 [ttl_trd_qty] => 4707 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1430 [close_price] => 1437.2 [chn_per] => 0.38 [ttl_trd_qty] => 5306 [volume] => 599 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1421 [close_price] => 1421 [chn_per] => -0.75 [ttl_trd_qty] => 6986 [volume] => 1680 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1419.1 [close_price] => 1421.1 [chn_per] => -0.75 [ttl_trd_qty] => 7427 [volume] => 441 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1418 [close_price] => 1419.7 [chn_per] => -0.85 [ttl_trd_qty] => 7942 [volume] => 515 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1417.3 [close_price] => 1417.3 [chn_per] => -1.01 [ttl_trd_qty] => 8651 [volume] => 709 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1417.3 [close_price] => 1419 [chn_per] => -0.89 [ttl_trd_qty] => 8851 [volume] => 200 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1417.3 [close_price] => 1419 [chn_per] => -0.89 [ttl_trd_qty] => 8851 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1417.3 [close_price] => 1419.9 [chn_per] => -0.83 [ttl_trd_qty] => 9972 [volume] => 1121 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1416.8 [close_price] => 1416.8 [chn_per] => -1.05 [ttl_trd_qty] => 10212 [volume] => 240 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1416.1 [close_price] => 1419 [chn_per] => -0.89 [ttl_trd_qty] => 10555 [volume] => 343 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1416.1 [close_price] => 1419 [chn_per] => -0.89 [ttl_trd_qty] => 10555 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1414.7 [close_price] => 1414.9 [chn_per] => -1.18 [ttl_trd_qty] => 13118 [volume] => 2563 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1414.7 [close_price] => 1415.3 [chn_per] => -1.15 [ttl_trd_qty] => 13441 [volume] => 323 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1414.7 [close_price] => 1415.5 [chn_per] => -1.14 [ttl_trd_qty] => 13816 [volume] => 375 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1414 [close_price] => 1417 [chn_per] => -1.03 [ttl_trd_qty] => 14298 [volume] => 482 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1414 [close_price] => 1420.4 [chn_per] => -0.8 [ttl_trd_qty] => 15202 [volume] => 904 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1430 [high_price] => 1442.2 [low_price] => 1411 [close_price] => 1418 [chn_per] => -0.96 [ttl_trd_qty] => 18506 [volume] => 3304 ) ) [VENTIVE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 637.85 [close_price] => 637.95 [chn_per] => 1.64 [ttl_trd_qty] => 10 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 629.95 [chn_per] => 0.37 [ttl_trd_qty] => 686 [volume] => 676 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 630.1 [chn_per] => 0.39 [ttl_trd_qty] => 777 [volume] => 91 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 630.1 [chn_per] => 0.39 [ttl_trd_qty] => 777 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 630 [chn_per] => 0.37 [ttl_trd_qty] => 802 [volume] => 25 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 629 [chn_per] => 0.22 [ttl_trd_qty] => 1499 [volume] => 697 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 632.65 [chn_per] => 0.8 [ttl_trd_qty] => 2435 [volume] => 936 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 636.25 [chn_per] => 1.37 [ttl_trd_qty] => 3738 [volume] => 1303 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 636.25 [chn_per] => 1.37 [ttl_trd_qty] => 3738 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 635.9 [chn_per] => 1.31 [ttl_trd_qty] => 3794 [volume] => 56 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 634.55 [chn_per] => 1.1 [ttl_trd_qty] => 3937 [volume] => 143 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 635 [chn_per] => 1.17 [ttl_trd_qty] => 4039 [volume] => 102 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 634.5 [chn_per] => 1.09 [ttl_trd_qty] => 4099 [volume] => 60 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 633.1 [chn_per] => 0.87 [ttl_trd_qty] => 4316 [volume] => 217 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 633.3 [chn_per] => 0.9 [ttl_trd_qty] => 4339 [volume] => 23 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 633.3 [chn_per] => 0.9 [ttl_trd_qty] => 4339 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 632 [chn_per] => 0.69 [ttl_trd_qty] => 4687 [volume] => 348 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 632.95 [chn_per] => 0.84 [ttl_trd_qty] => 4737 [volume] => 50 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 633.2 [chn_per] => 0.88 [ttl_trd_qty] => 5223 [volume] => 486 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 633.2 [chn_per] => 0.88 [ttl_trd_qty] => 5223 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 634.5 [chn_per] => 1.09 [ttl_trd_qty] => 5877 [volume] => 654 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 635 [chn_per] => 1.17 [ttl_trd_qty] => 6230 [volume] => 353 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 633.9 [chn_per] => 1 [ttl_trd_qty] => 6339 [volume] => 109 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 633.65 [chn_per] => 0.96 [ttl_trd_qty] => 6389 [volume] => 50 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 627.25 [chn_per] => -0.06 [ttl_trd_qty] => 11533 [volume] => 5144 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 637.85 [high_price] => 637.95 [low_price] => 627 [close_price] => 627.25 [chn_per] => -0.06 [ttl_trd_qty] => 14146 [volume] => 2613 ) ) [VENUSPIPES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1731.6 [high_price] => 1750 [low_price] => 1731.6 [close_price] => 1750 [chn_per] => 1.13 [ttl_trd_qty] => 833 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1731.6 [high_price] => 1750 [low_price] => 1731.6 [close_price] => 1750 [chn_per] => 1.13 [ttl_trd_qty] => 833 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1731.6 [high_price] => 1760 [low_price] => 1731.6 [close_price] => 1747 [chn_per] => 0.95 [ttl_trd_qty] => 12973 [volume] => 12140 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1731.6 [high_price] => 1760 [low_price] => 1731.6 [close_price] => 1743 [chn_per] => 0.72 [ttl_trd_qty] => 16138 [volume] => 3165 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1731.6 [high_price] => 1763 [low_price] => 1731.6 [close_price] => 1759.8 [chn_per] => 1.69 [ttl_trd_qty] => 22885 [volume] => 6747 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1731.6 [high_price] => 1776 [low_price] => 1731.6 [close_price] => 1768.6 [chn_per] => 2.2 [ttl_trd_qty] => 35093 [volume] => 12208 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1731.6 [high_price] => 1787.9 [low_price] => 1731.6 [close_price] => 1771.6 [chn_per] => 2.38 [ttl_trd_qty] => 57881 [volume] => 22788 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1731.6 [high_price] => 1792 [low_price] => 1731.6 [close_price] => 1790 [chn_per] => 3.44 [ttl_trd_qty] => 74313 [volume] => 16432 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1731.6 [high_price] => 1792.8 [low_price] => 1731.6 [close_price] => 1788.9 [chn_per] => 3.37 [ttl_trd_qty] => 80502 [volume] => 6189 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1731.6 [high_price] => 1803 [low_price] => 1731.6 [close_price] => 1798 [chn_per] => 3.9 [ttl_trd_qty] => 94618 [volume] => 14116 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1731.6 [high_price] => 1803 [low_price] => 1731.6 [close_price] => 1800.4 [chn_per] => 4.04 [ttl_trd_qty] => 100007 [volume] => 5389 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1801 [chn_per] => 4.07 [ttl_trd_qty] => 116673 [volume] => 16666 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1780.3 [chn_per] => 2.88 [ttl_trd_qty] => 152720 [volume] => 36047 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1798.9 [chn_per] => 3.95 [ttl_trd_qty] => 173855 [volume] => 21135 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1798.4 [chn_per] => 3.92 [ttl_trd_qty] => 180422 [volume] => 6567 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1800.5 [chn_per] => 4.05 [ttl_trd_qty] => 183276 [volume] => 2854 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1808.1 [chn_per] => 4.48 [ttl_trd_qty] => 193236 [volume] => 9960 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1810.5 [chn_per] => 4.62 [ttl_trd_qty] => 199525 [volume] => 6289 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1812 [chn_per] => 4.71 [ttl_trd_qty] => 206683 [volume] => 7158 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1812 [chn_per] => 4.71 [ttl_trd_qty] => 206683 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1806.7 [chn_per] => 4.4 [ttl_trd_qty] => 218233 [volume] => 11550 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1806.7 [chn_per] => 4.4 [ttl_trd_qty] => 218233 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1805.5 [chn_per] => 4.33 [ttl_trd_qty] => 225206 [volume] => 6973 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1809.5 [chn_per] => 4.57 [ttl_trd_qty] => 239981 [volume] => 14775 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1806 [chn_per] => 4.36 [ttl_trd_qty] => 256147 [volume] => 16166 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1731.6 [high_price] => 1816 [low_price] => 1731.6 [close_price] => 1804 [chn_per] => 4.25 [ttl_trd_qty] => 283166 [volume] => 27019 ) ) [VENUSREM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1741.9 [high_price] => 1790.1 [low_price] => 1741.9 [close_price] => 1780 [chn_per] => -2.92 [ttl_trd_qty] => 13927 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1762.5 [chn_per] => -3.87 [ttl_trd_qty] => 25090 [volume] => 11163 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1762.5 [chn_per] => -3.87 [ttl_trd_qty] => 25090 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1787.9 [chn_per] => -2.49 [ttl_trd_qty] => 44517 [volume] => 19427 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1783.2 [chn_per] => -2.74 [ttl_trd_qty] => 47317 [volume] => 2800 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1790 [chn_per] => -2.37 [ttl_trd_qty] => 49072 [volume] => 1755 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1790 [chn_per] => -2.37 [ttl_trd_qty] => 49072 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1775 [chn_per] => -3.19 [ttl_trd_qty] => 51500 [volume] => 2428 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1775 [chn_per] => -3.19 [ttl_trd_qty] => 51500 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1741.9 [chn_per] => -5 [ttl_trd_qty] => 67632 [volume] => 16132 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1751 [chn_per] => -4.5 [ttl_trd_qty] => 69303 [volume] => 1671 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1763 [chn_per] => -3.85 [ttl_trd_qty] => 69849 [volume] => 546 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1748 [chn_per] => -4.66 [ttl_trd_qty] => 71837 [volume] => 1988 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1747 [chn_per] => -4.72 [ttl_trd_qty] => 75989 [volume] => 4152 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1741.9 [chn_per] => -5 [ttl_trd_qty] => 78498 [volume] => 2509 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1741.9 [chn_per] => -5 [ttl_trd_qty] => 78498 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1745 [chn_per] => -4.83 [ttl_trd_qty] => 82920 [volume] => 4422 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1741.9 [chn_per] => -5 [ttl_trd_qty] => 83413 [volume] => 493 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1741.9 [chn_per] => -5 [ttl_trd_qty] => 83413 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1741.9 [chn_per] => -5 [ttl_trd_qty] => 86630 [volume] => 3217 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1741.9 [chn_per] => -5 [ttl_trd_qty] => 87626 [volume] => 996 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1741.9 [chn_per] => -5 [ttl_trd_qty] => 87741 [volume] => 115 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1741.9 [chn_per] => -5 [ttl_trd_qty] => 87741 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1742 [chn_per] => -4.99 [ttl_trd_qty] => 91753 [volume] => 4012 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1756.9 [chn_per] => -4.18 [ttl_trd_qty] => 93707 [volume] => 1954 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1741.9 [high_price] => 1797 [low_price] => 1741.9 [close_price] => 1756.9 [chn_per] => -4.18 [ttl_trd_qty] => 93707 [volume] => 0 ) ) [VERANDA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 237 [close_price] => 237 [chn_per] => -0.83 [ttl_trd_qty] => 1613 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 236.84 [close_price] => 239.74 [chn_per] => 0.32 [ttl_trd_qty] => 7756 [volume] => 6143 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 236.84 [close_price] => 238.63 [chn_per] => -0.15 [ttl_trd_qty] => 18213 [volume] => 10457 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 236.84 [close_price] => 238.63 [chn_per] => -0.15 [ttl_trd_qty] => 18213 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 236.84 [close_price] => 239.2 [chn_per] => 0.09 [ttl_trd_qty] => 21366 [volume] => 3153 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 236.84 [close_price] => 238.65 [chn_per] => -0.14 [ttl_trd_qty] => 24442 [volume] => 3076 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 236.84 [close_price] => 237.36 [chn_per] => -0.68 [ttl_trd_qty] => 30580 [volume] => 6138 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 236.84 [close_price] => 237.48 [chn_per] => -0.63 [ttl_trd_qty] => 31285 [volume] => 705 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 236.84 [close_price] => 237.48 [chn_per] => -0.63 [ttl_trd_qty] => 31285 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 236.84 [close_price] => 237.36 [chn_per] => -0.68 [ttl_trd_qty] => 31695 [volume] => 410 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 236.78 [close_price] => 237.04 [chn_per] => -0.81 [ttl_trd_qty] => 37307 [volume] => 5612 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 236.54 [close_price] => 236.55 [chn_per] => -1.02 [ttl_trd_qty] => 37938 [volume] => 631 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 235.62 [close_price] => 236.34 [chn_per] => -1.1 [ttl_trd_qty] => 42284 [volume] => 4346 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 235.41 [close_price] => 235.41 [chn_per] => -1.49 [ttl_trd_qty] => 46387 [volume] => 4103 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 234.5 [close_price] => 234.67 [chn_per] => -1.8 [ttl_trd_qty] => 47551 [volume] => 1164 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 234.5 [close_price] => 234.67 [chn_per] => -1.8 [ttl_trd_qty] => 47551 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 234.5 [close_price] => 235.29 [chn_per] => -1.54 [ttl_trd_qty] => 53120 [volume] => 5569 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 234.5 [close_price] => 235.17 [chn_per] => -1.59 [ttl_trd_qty] => 55305 [volume] => 2185 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 234.5 [close_price] => 235 [chn_per] => -1.67 [ttl_trd_qty] => 55925 [volume] => 620 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 234.5 [close_price] => 235 [chn_per] => -1.67 [ttl_trd_qty] => 55925 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 234.5 [close_price] => 235.92 [chn_per] => -1.28 [ttl_trd_qty] => 58416 [volume] => 2491 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 234.5 [close_price] => 235.42 [chn_per] => -1.49 [ttl_trd_qty] => 61031 [volume] => 2615 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 234.5 [close_price] => 236 [chn_per] => -1.25 [ttl_trd_qty] => 62643 [volume] => 1612 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 234.5 [close_price] => 236.43 [chn_per] => -1.07 [ttl_trd_qty] => 63676 [volume] => 1033 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 239.95 [high_price] => 239.95 [low_price] => 234.5 [close_price] => 238.13 [chn_per] => -0.36 [ttl_trd_qty] => 83986 [volume] => 20310 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 239.95 [high_price] => 240.8 [low_price] => 234.5 [close_price] => 240.8 [chn_per] => 0.76 [ttl_trd_qty] => 94109 [volume] => 10123 ) ) [VERTOZ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 39.7 [close_price] => 39.7 [chn_per] => 2.48 [ttl_trd_qty] => 204 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 39.4 [close_price] => 39.4 [chn_per] => 2.48 [ttl_trd_qty] => 333 [volume] => 129 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 39 [close_price] => 39.2 [chn_per] => 1.19 [ttl_trd_qty] => 738 [volume] => 405 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 39 [close_price] => 39.2 [chn_per] => 1.7 [ttl_trd_qty] => 738 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 39 [close_price] => 39.02 [chn_per] => 1.21 [ttl_trd_qty] => 2860 [volume] => 2122 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 39.7 [low_price] => 39 [close_price] => 39.02 [chn_per] => 0 [ttl_trd_qty] => 2860 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 38.61 [close_price] => 38.61 [chn_per] => -0.34 [ttl_trd_qty] => 4981 [volume] => 2121 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 38.61 [close_price] => 39.37 [chn_per] => 1.63 [ttl_trd_qty] => 5086 [volume] => 105 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 38.61 [close_price] => 38.8 [chn_per] => 0.15 [ttl_trd_qty] => 13810 [volume] => 8724 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 38.61 [close_price] => 38.8 [chn_per] => 0.15 [ttl_trd_qty] => 13810 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 38 [close_price] => 39.5 [chn_per] => 1.96 [ttl_trd_qty] => 18134 [volume] => 4324 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 39.35 [chn_per] => 1.19 [ttl_trd_qty] => 28331 [volume] => 10197 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 39.34 [chn_per] => 1.55 [ttl_trd_qty] => 28968 [volume] => 637 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 37.5 [chn_per] => -3.2 [ttl_trd_qty] => 31186 [volume] => 2218 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 38.99 [chn_per] => 0.65 [ttl_trd_qty] => 31535 [volume] => 349 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 38.99 [chn_per] => -2.94 [ttl_trd_qty] => 31535 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 38.78 [chn_per] => 0.1 [ttl_trd_qty] => 32340 [volume] => 805 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 38.05 [chn_per] => -1.78 [ttl_trd_qty] => 33989 [volume] => 1649 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 38.05 [chn_per] => -1.78 [ttl_trd_qty] => 33989 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 37.5 [chn_per] => -3.05 [ttl_trd_qty] => 46989 [volume] => 13000 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 37.5 [chn_per] => -3.05 [ttl_trd_qty] => 52915 [volume] => 5926 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 38.5 [chn_per] => 0.13 [ttl_trd_qty] => 52962 [volume] => 47 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 38.9 [chn_per] => 0.41 [ttl_trd_qty] => 54347 [volume] => 1385 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 38.64 [chn_per] => 0.28 [ttl_trd_qty] => 54827 [volume] => 480 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 38.77 [chn_per] => 0.08 [ttl_trd_qty] => 55011 [volume] => 184 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 39.7 [high_price] => 39.7 [low_price] => 37 [close_price] => 38.77 [chn_per] => 0.08 [ttl_trd_qty] => 55011 [volume] => 0 ) ) [VESUVIUS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 459.8 [high_price] => 460.15 [low_price] => 459.8 [close_price] => 460.15 [chn_per] => 0.48 [ttl_trd_qty] => 271 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 470.4 [chn_per] => 2.72 [ttl_trd_qty] => 14376 [volume] => 14105 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 470.4 [chn_per] => 2.72 [ttl_trd_qty] => 14376 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 465.6 [chn_per] => 1.67 [ttl_trd_qty] => 18331 [volume] => 3955 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 465.25 [chn_per] => 1.59 [ttl_trd_qty] => 20041 [volume] => 1710 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 465.55 [chn_per] => 1.66 [ttl_trd_qty] => 21280 [volume] => 1239 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 465.55 [chn_per] => 1.66 [ttl_trd_qty] => 21280 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 465.9 [chn_per] => 1.74 [ttl_trd_qty] => 22928 [volume] => 1648 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 465.9 [chn_per] => 1.74 [ttl_trd_qty] => 22928 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467 [chn_per] => 1.98 [ttl_trd_qty] => 24983 [volume] => 2055 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467.85 [chn_per] => 2.16 [ttl_trd_qty] => 25427 [volume] => 444 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467.15 [chn_per] => 2.01 [ttl_trd_qty] => 25485 [volume] => 58 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 466.05 [chn_per] => 1.77 [ttl_trd_qty] => 28356 [volume] => 2871 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467 [chn_per] => 1.98 [ttl_trd_qty] => 28817 [volume] => 461 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467.8 [chn_per] => 2.15 [ttl_trd_qty] => 28972 [volume] => 155 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467.8 [chn_per] => 2.15 [ttl_trd_qty] => 28972 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467.85 [chn_per] => 2.16 [ttl_trd_qty] => 30750 [volume] => 1778 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467.35 [chn_per] => 2.05 [ttl_trd_qty] => 31312 [volume] => 562 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467.35 [chn_per] => 2.05 [ttl_trd_qty] => 31312 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467.3 [chn_per] => 2.04 [ttl_trd_qty] => 33134 [volume] => 1822 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467.15 [chn_per] => 2.01 [ttl_trd_qty] => 35527 [volume] => 2393 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467.1 [chn_per] => 2 [ttl_trd_qty] => 37315 [volume] => 1788 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 467.1 [chn_per] => 2 [ttl_trd_qty] => 37315 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 469.25 [chn_per] => 2.47 [ttl_trd_qty] => 40385 [volume] => 3070 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 466.7 [chn_per] => 1.91 [ttl_trd_qty] => 45786 [volume] => 5401 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 459.8 [high_price] => 482.9 [low_price] => 459.8 [close_price] => 466.7 [chn_per] => 1.91 [ttl_trd_qty] => 45786 [volume] => 0 ) ) [VETO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 127.6 [high_price] => 127.9 [low_price] => 127.6 [close_price] => 127.9 [chn_per] => 0.41 [ttl_trd_qty] => 625 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 127.38 [close_price] => 128 [chn_per] => 0.49 [ttl_trd_qty] => 2373 [volume] => 1748 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 126.4 [close_price] => 126.4 [chn_per] => -0.77 [ttl_trd_qty] => 3400 [volume] => 1027 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 126.4 [close_price] => 126.4 [chn_per] => -0.77 [ttl_trd_qty] => 3400 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 126 [chn_per] => -1.08 [ttl_trd_qty] => 5640 [volume] => 2240 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 126.01 [chn_per] => -1.08 [ttl_trd_qty] => 6417 [volume] => 777 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 127.45 [chn_per] => 0.05 [ttl_trd_qty] => 6787 [volume] => 370 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 127.7 [chn_per] => 0.25 [ttl_trd_qty] => 7015 [volume] => 228 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 127.7 [chn_per] => 0.25 [ttl_trd_qty] => 7068 [volume] => 53 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 127.45 [chn_per] => 0.05 [ttl_trd_qty] => 7093 [volume] => 25 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 127.45 [chn_per] => 0.05 [ttl_trd_qty] => 7093 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 126 [chn_per] => -1.08 [ttl_trd_qty] => 7816 [volume] => 723 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 126 [chn_per] => -1.08 [ttl_trd_qty] => 7816 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 127 [chn_per] => -0.3 [ttl_trd_qty] => 8124 [volume] => 308 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 127 [chn_per] => -0.3 [ttl_trd_qty] => 8124 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 126.8 [chn_per] => -0.46 [ttl_trd_qty] => 8660 [volume] => 536 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 126.8 [chn_per] => -0.46 [ttl_trd_qty] => 8660 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 126 [chn_per] => -1.08 [ttl_trd_qty] => 9385 [volume] => 725 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 125 [close_price] => 126.02 [chn_per] => -1.07 [ttl_trd_qty] => 9171 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 122.1 [close_price] => 125.5 [chn_per] => -1.48 [ttl_trd_qty] => 16277 [volume] => 7106 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 122.1 [close_price] => 125.5 [chn_per] => -1.48 [ttl_trd_qty] => 17258 [volume] => 981 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 122.1 [close_price] => 123.72 [chn_per] => -2.87 [ttl_trd_qty] => 17361 [volume] => 103 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 122.1 [close_price] => 124 [chn_per] => -2.65 [ttl_trd_qty] => 19437 [volume] => 2076 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 127.6 [high_price] => 128.9 [low_price] => 122.1 [close_price] => 124.15 [chn_per] => -2.54 [ttl_trd_qty] => 19438 [volume] => 1 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 127.6 [high_price] => 130 [low_price] => 122.1 [close_price] => 127.04 [chn_per] => -0.27 [ttl_trd_qty] => 29071 [volume] => 9633 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 127.6 [high_price] => 130 [low_price] => 122.1 [close_price] => 126.5 [chn_per] => -0.69 [ttl_trd_qty] => 29369 [volume] => 298 ) ) [VGL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 65.12 [high_price] => 65.12 [low_price] => 65.12 [close_price] => 65.12 [chn_per] => 2.1 [ttl_trd_qty] => 969 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 65.12 [high_price] => 65.12 [low_price] => 65.12 [close_price] => 65.12 [chn_per] => 2.1 [ttl_trd_qty] => 969 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.9 [chn_per] => 0.19 [ttl_trd_qty] => 7685 [volume] => 6716 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.71 [chn_per] => -0.11 [ttl_trd_qty] => 10268 [volume] => 2583 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.98 [chn_per] => 0.31 [ttl_trd_qty] => 12047 [volume] => 1779 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.8 [chn_per] => 0.03 [ttl_trd_qty] => 12205 [volume] => 158 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.81 [chn_per] => 0.05 [ttl_trd_qty] => 12820 [volume] => 615 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.6 [chn_per] => -0.28 [ttl_trd_qty] => 33395 [volume] => 20575 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.61 [chn_per] => -0.27 [ttl_trd_qty] => 33908 [volume] => 513 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.61 [chn_per] => -0.27 [ttl_trd_qty] => 35008 [volume] => 1100 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.61 [chn_per] => -0.27 [ttl_trd_qty] => 35008 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.6 [chn_per] => -0.28 [ttl_trd_qty] => 36290 [volume] => 1282 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.89 [chn_per] => 0.17 [ttl_trd_qty] => 37325 [volume] => 1035 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.99 [chn_per] => 0.33 [ttl_trd_qty] => 39624 [volume] => 2299 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.99 [chn_per] => 0.33 [ttl_trd_qty] => 39624 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.92 [chn_per] => 0.22 [ttl_trd_qty] => 39630 [volume] => 6 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.92 [chn_per] => 0.22 [ttl_trd_qty] => 39630 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.88 [chn_per] => 0.16 [ttl_trd_qty] => 40020 [volume] => 390 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.88 [chn_per] => 0.16 [ttl_trd_qty] => 40020 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.88 [chn_per] => 0.16 [ttl_trd_qty] => 40706 [volume] => 686 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.76 [chn_per] => -0.03 [ttl_trd_qty] => 40807 [volume] => 101 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.76 [chn_per] => -0.03 [ttl_trd_qty] => 41427 [volume] => 620 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.67 [chn_per] => -0.17 [ttl_trd_qty] => 42526 [volume] => 1099 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.65 [chn_per] => -0.2 [ttl_trd_qty] => 42830 [volume] => 304 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.6 [close_price] => 63.6 [chn_per] => -0.28 [ttl_trd_qty] => 43822 [volume] => 992 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 65.12 [high_price] => 65.41 [low_price] => 63.5 [close_price] => 63.6 [chn_per] => -0.28 [ttl_trd_qty] => 47904 [volume] => 4082 ) ) [VGUARD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 300 [high_price] => 308.2 [low_price] => 300 [close_price] => 308.2 [chn_per] => 2.73 [ttl_trd_qty] => 6207 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 300 [high_price] => 308.2 [low_price] => 300 [close_price] => 308.2 [chn_per] => 2.73 [ttl_trd_qty] => 6207 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 306.85 [chn_per] => 2.28 [ttl_trd_qty] => 43268 [volume] => 37061 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 306.7 [chn_per] => 2.23 [ttl_trd_qty] => 46520 [volume] => 3252 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 306.8 [chn_per] => 2.27 [ttl_trd_qty] => 47072 [volume] => 552 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 306.1 [chn_per] => 2.03 [ttl_trd_qty] => 56489 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 306.85 [chn_per] => 2.28 [ttl_trd_qty] => 57525 [volume] => 1036 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 306.05 [chn_per] => 2.02 [ttl_trd_qty] => 63962 [volume] => 6437 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 306.05 [chn_per] => 2.02 [ttl_trd_qty] => 63962 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.7 [chn_per] => 1.9 [ttl_trd_qty] => 68618 [volume] => 4656 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.7 [chn_per] => 1.9 [ttl_trd_qty] => 70969 [volume] => 2351 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.45 [chn_per] => 1.82 [ttl_trd_qty] => 72382 [volume] => 1413 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.05 [chn_per] => 1.68 [ttl_trd_qty] => 75411 [volume] => 3029 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.6 [chn_per] => 1.87 [ttl_trd_qty] => 76264 [volume] => 853 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.6 [chn_per] => 1.87 [ttl_trd_qty] => 78571 [volume] => 2307 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 306.15 [chn_per] => 2.05 [ttl_trd_qty] => 79858 [volume] => 1287 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.85 [chn_per] => 1.95 [ttl_trd_qty] => 81171 [volume] => 1313 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.85 [chn_per] => 1.95 [ttl_trd_qty] => 81171 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.3 [chn_per] => 1.77 [ttl_trd_qty] => 84046 [volume] => 2875 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.5 [chn_per] => 1.83 [ttl_trd_qty] => 84033 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.85 [chn_per] => 1.95 [ttl_trd_qty] => 88255 [volume] => 4222 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.6 [chn_per] => 1.87 [ttl_trd_qty] => 91400 [volume] => 3145 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.65 [chn_per] => 1.88 [ttl_trd_qty] => 91503 [volume] => 103 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.65 [chn_per] => 1.88 [ttl_trd_qty] => 99638 [volume] => 8135 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 300 [high_price] => 312.35 [low_price] => 300 [close_price] => 305.65 [chn_per] => 1.88 [ttl_trd_qty] => 99638 [volume] => 0 ) ) [VHL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 3501.4 [high_price] => 3501.4 [low_price] => 3501.4 [close_price] => 3501.4 [chn_per] => -2.05 [ttl_trd_qty] => 7 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 3501.4 [high_price] => 3501.4 [low_price] => 3501.4 [close_price] => 3501.4 [chn_per] => -2.05 [ttl_trd_qty] => 7 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 3501.4 [high_price] => 3597.1 [low_price] => 3501.4 [close_price] => 3531.7 [chn_per] => -1.21 [ttl_trd_qty] => 58 [volume] => 51 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3624.9 [chn_per] => 1.4 [ttl_trd_qty] => 117 [volume] => 59 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3624.9 [chn_per] => 1.4 [ttl_trd_qty] => 117 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3590.8 [chn_per] => 0.45 [ttl_trd_qty] => 118 [volume] => 1 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3575.1 [chn_per] => 0.01 [ttl_trd_qty] => 129 [volume] => 11 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3575.1 [chn_per] => 0.01 [ttl_trd_qty] => 129 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3575.1 [chn_per] => 0.01 [ttl_trd_qty] => 129 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3575.1 [chn_per] => 0.01 [ttl_trd_qty] => 129 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3575.1 [chn_per] => 0.01 [ttl_trd_qty] => 129 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3591.4 [chn_per] => 0.46 [ttl_trd_qty] => 154 [volume] => 25 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3591.4 [chn_per] => 0.46 [ttl_trd_qty] => 154 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3591.4 [chn_per] => 0.46 [ttl_trd_qty] => 154 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3591.4 [chn_per] => 0.46 [ttl_trd_qty] => 154 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3589.9 [chn_per] => 0.42 [ttl_trd_qty] => 158 [volume] => 4 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3589.9 [chn_per] => 0.42 [ttl_trd_qty] => 158 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3613.9 [chn_per] => 1.09 [ttl_trd_qty] => 160 [volume] => 2 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3613.9 [chn_per] => 1.09 [ttl_trd_qty] => 160 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3591.5 [chn_per] => 0.47 [ttl_trd_qty] => 190 [volume] => 30 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3575.1 [chn_per] => 0.01 [ttl_trd_qty] => 203 [volume] => 13 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3591.2 [chn_per] => 0.46 [ttl_trd_qty] => 205 [volume] => 2 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3591.2 [chn_per] => 0.46 [ttl_trd_qty] => 205 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3592.1 [chn_per] => 0.48 [ttl_trd_qty] => 206 [volume] => 1 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3543.5 [chn_per] => -0.88 [ttl_trd_qty] => 283 [volume] => 77 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 3501.4 [high_price] => 3624.9 [low_price] => 3501.4 [close_price] => 3541.4 [chn_per] => -0.93 [ttl_trd_qty] => 303 [volume] => 20 ) ) [VHLTD] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 131 [close_price] => 131 [chn_per] => 0.75 [ttl_trd_qty] => 332 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 131 [close_price] => 131 [chn_per] => 0.75 [ttl_trd_qty] => 332 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 130.8 [close_price] => 130.8 [chn_per] => 0.59 [ttl_trd_qty] => 1286 [volume] => 954 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 130.5 [close_price] => 130.5 [chn_per] => 0.36 [ttl_trd_qty] => 1386 [volume] => 100 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 130.5 [close_price] => 130.5 [chn_per] => 0.36 [ttl_trd_qty] => 1386 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 130.5 [close_price] => 130.5 [chn_per] => 0.36 [ttl_trd_qty] => 1386 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 130.5 [close_price] => 130.69 [chn_per] => 0.51 [ttl_trd_qty] => 1480 [volume] => 94 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 130.5 [close_price] => 130.69 [chn_per] => 0.51 [ttl_trd_qty] => 1480 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 130.5 [close_price] => 130.69 [chn_per] => 0.51 [ttl_trd_qty] => 1480 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 130.05 [close_price] => 130.49 [chn_per] => 0.35 [ttl_trd_qty] => 1600 [volume] => 120 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 130.05 [close_price] => 130.49 [chn_per] => 0.35 [ttl_trd_qty] => 1610 [volume] => 10 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 130.05 [close_price] => 130.49 [chn_per] => 0.35 [ttl_trd_qty] => 1610 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 127.7 [close_price] => 130 [chn_per] => -0.02 [ttl_trd_qty] => 2231 [volume] => 621 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 127.7 [close_price] => 129.4 [chn_per] => -0.48 [ttl_trd_qty] => 2279 [volume] => 48 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 125.35 [close_price] => 129 [chn_per] => -0.79 [ttl_trd_qty] => 3375 [volume] => 1096 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 125.35 [close_price] => 129.79 [chn_per] => -0.18 [ttl_trd_qty] => 3426 [volume] => 51 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 125.35 [close_price] => 128.2 [chn_per] => -1.41 [ttl_trd_qty] => 3506 [volume] => 80 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 125.35 [close_price] => 128.2 [chn_per] => -1.41 [ttl_trd_qty] => 3593 [volume] => 87 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 125.35 [close_price] => 128.2 [chn_per] => -1.41 [ttl_trd_qty] => 3593 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 125.35 [close_price] => 128.8 [chn_per] => -0.95 [ttl_trd_qty] => 4128 [volume] => 535 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 125.35 [close_price] => 126.61 [chn_per] => -2.63 [ttl_trd_qty] => 4147 [volume] => 19 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 125.35 [close_price] => 126.61 [chn_per] => -2.63 [ttl_trd_qty] => 4147 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 125.35 [close_price] => 128.79 [chn_per] => -0.95 [ttl_trd_qty] => 4359 [volume] => 212 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 125.35 [close_price] => 128 [chn_per] => -1.56 [ttl_trd_qty] => 4409 [volume] => 50 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 125.35 [close_price] => 130.2 [chn_per] => 0.13 [ttl_trd_qty] => 6676 [volume] => 2267 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 131.39 [high_price] => 131.39 [low_price] => 125.35 [close_price] => 130.2 [chn_per] => 0.13 [ttl_trd_qty] => 6867 [volume] => 191 ) ) [VIDHIING] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 278.25 [chn_per] => -2.2 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 280.3 [high_price] => 280.55 [low_price] => 280.3 [close_price] => 280.55 [chn_per] => -1.39 [ttl_trd_qty] => 2 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 280.3 [high_price] => 280.55 [low_price] => 280.3 [close_price] => 280.55 [chn_per] => -1.39 [ttl_trd_qty] => 2 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 280 [close_price] => 281 [chn_per] => -1.23 [ttl_trd_qty] => 632 [volume] => 630 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 280 [close_price] => 280.15 [chn_per] => -1.53 [ttl_trd_qty] => 795 [volume] => 163 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 280 [close_price] => 281 [chn_per] => -1.23 [ttl_trd_qty] => 998 [volume] => 203 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 280 [close_price] => 281 [chn_per] => -1.23 [ttl_trd_qty] => 998 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 280 [close_price] => 280.9 [chn_per] => -1.27 [ttl_trd_qty] => 1298 [volume] => 300 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 280 [close_price] => 280.9 [chn_per] => -1.27 [ttl_trd_qty] => 1298 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 280 [close_price] => 280.75 [chn_per] => -1.32 [ttl_trd_qty] => 1385 [volume] => 87 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 280 [close_price] => 280.95 [chn_per] => -1.25 [ttl_trd_qty] => 1423 [volume] => 38 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 280 [close_price] => 280 [chn_per] => -1.58 [ttl_trd_qty] => 1794 [volume] => 371 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 279 [close_price] => 280.2 [chn_per] => -1.51 [ttl_trd_qty] => 3819 [volume] => 2025 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 278.6 [chn_per] => -2.07 [ttl_trd_qty] => 5282 [volume] => 1463 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 278.75 [chn_per] => -2.02 [ttl_trd_qty] => 5283 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 278.75 [chn_per] => -2.02 [ttl_trd_qty] => 5283 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 280 [chn_per] => -1.58 [ttl_trd_qty] => 5644 [volume] => 361 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 279.8 [chn_per] => -1.65 [ttl_trd_qty] => 5664 [volume] => 20 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 279.8 [chn_per] => -1.65 [ttl_trd_qty] => 5664 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 279.8 [chn_per] => -1.65 [ttl_trd_qty] => 5664 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 279.8 [chn_per] => -1.65 [ttl_trd_qty] => 5664 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 278.5 [chn_per] => -2.11 [ttl_trd_qty] => 5785 [volume] => 121 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 278.5 [chn_per] => -2.11 [ttl_trd_qty] => 5785 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 278.5 [chn_per] => -2.11 [ttl_trd_qty] => 8793 [volume] => 3008 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 278 [chn_per] => -2.28 [ttl_trd_qty] => 8800 [volume] => 7 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 280.3 [high_price] => 283.9 [low_price] => 276.6 [close_price] => 278 [chn_per] => -2.28 [ttl_trd_qty] => 8800 [volume] => 0 ) ) [VIDYAWIRES] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 100.3 [close_price] => 100.7 [chn_per] => 1.08 [ttl_trd_qty] => 8558 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 100.3 [close_price] => 100.7 [chn_per] => 1.08 [ttl_trd_qty] => 8558 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 99.25 [close_price] => 99.97 [chn_per] => 0.35 [ttl_trd_qty] => 193199 [volume] => 184641 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 99.25 [close_price] => 99.95 [chn_per] => 0.33 [ttl_trd_qty] => 228677 [volume] => 35478 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 99.25 [close_price] => 99.47 [chn_per] => -0.15 [ttl_trd_qty] => 291022 [volume] => 62345 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 98.9 [close_price] => 99.17 [chn_per] => -0.45 [ttl_trd_qty] => 363158 [volume] => 72136 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 98.55 [close_price] => 98.69 [chn_per] => -0.93 [ttl_trd_qty] => 446363 [volume] => 83205 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 98.33 [close_price] => 99.05 [chn_per] => -0.57 [ttl_trd_qty] => 554399 [volume] => 108036 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 98.33 [close_price] => 98.85 [chn_per] => -0.77 [ttl_trd_qty] => 586571 [volume] => 32172 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 98.33 [close_price] => 98.65 [chn_per] => -0.97 [ttl_trd_qty] => 611975 [volume] => 25404 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 98.13 [close_price] => 98.48 [chn_per] => -1.14 [ttl_trd_qty] => 636782 [volume] => 24807 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 98.01 [close_price] => 98.05 [chn_per] => -1.58 [ttl_trd_qty] => 658005 [volume] => 21223 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97.9 [close_price] => 98.06 [chn_per] => -1.57 [ttl_trd_qty] => 725286 [volume] => 67281 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97.76 [close_price] => 97.93 [chn_per] => -1.7 [ttl_trd_qty] => 761250 [volume] => 35964 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97.76 [close_price] => 98.03 [chn_per] => -1.6 [ttl_trd_qty] => 769072 [volume] => 7822 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97.76 [close_price] => 97.97 [chn_per] => -1.66 [ttl_trd_qty] => 787237 [volume] => 18165 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97.7 [close_price] => 97.87 [chn_per] => -1.76 [ttl_trd_qty] => 820229 [volume] => 32992 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97.21 [close_price] => 97.6 [chn_per] => -2.03 [ttl_trd_qty] => 886107 [volume] => 65878 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97.21 [close_price] => 97.5 [chn_per] => -2.13 [ttl_trd_qty] => 911526 [volume] => 25419 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97.21 [close_price] => 97.5 [chn_per] => -2.13 [ttl_trd_qty] => 911526 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97.21 [close_price] => 97.57 [chn_per] => -2.06 [ttl_trd_qty] => 952428 [volume] => 40902 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97.21 [close_price] => 97.57 [chn_per] => -2.06 [ttl_trd_qty] => 952428 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97 [close_price] => 97.11 [chn_per] => -2.52 [ttl_trd_qty] => 1089489 [volume] => 137061 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97 [close_price] => 97.35 [chn_per] => -2.28 [ttl_trd_qty] => 1191363 [volume] => 101874 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97 [close_price] => 97.87 [chn_per] => -1.76 [ttl_trd_qty] => 1245279 [volume] => 53916 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 100.3 [high_price] => 100.86 [low_price] => 97 [close_price] => 98 [chn_per] => -1.63 [ttl_trd_qty] => 1316837 [volume] => 71558 ) ) [VIJAYA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1359.9 [high_price] => 1371.1 [low_price] => 1359.9 [close_price] => 1363.6 [chn_per] => 0.81 [ttl_trd_qty] => 9118 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1359.9 [high_price] => 1371.1 [low_price] => 1359.9 [close_price] => 1363.6 [chn_per] => 0.81 [ttl_trd_qty] => 9118 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1343.1 [chn_per] => -0.7 [ttl_trd_qty] => 72156 [volume] => 63038 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1348.2 [chn_per] => -0.33 [ttl_trd_qty] => 82740 [volume] => 10584 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1347 [chn_per] => -0.41 [ttl_trd_qty] => 88636 [volume] => 5896 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1347.9 [chn_per] => -0.35 [ttl_trd_qty] => 104016 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1358.9 [chn_per] => 0.47 [ttl_trd_qty] => 110326 [volume] => 6310 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1357 [chn_per] => 0.33 [ttl_trd_qty] => 116332 [volume] => 6006 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1357 [chn_per] => 0.33 [ttl_trd_qty] => 116332 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1366 [chn_per] => 0.99 [ttl_trd_qty] => 135637 [volume] => 19305 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1362.9 [chn_per] => 0.76 [ttl_trd_qty] => 137446 [volume] => 1809 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1362.4 [chn_per] => 0.72 [ttl_trd_qty] => 143577 [volume] => 6131 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1365.5 [chn_per] => 0.95 [ttl_trd_qty] => 146065 [volume] => 2488 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1360.3 [chn_per] => 0.57 [ttl_trd_qty] => 149745 [volume] => 3680 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1366.9 [chn_per] => 1.06 [ttl_trd_qty] => 156165 [volume] => 6420 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1365.5 [chn_per] => 0.95 [ttl_trd_qty] => 157737 [volume] => 1572 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1365.9 [chn_per] => 0.98 [ttl_trd_qty] => 160026 [volume] => 2289 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1365.9 [chn_per] => 0.98 [ttl_trd_qty] => 160026 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1366.6 [chn_per] => 1.04 [ttl_trd_qty] => 165347 [volume] => 5321 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1364.8 [chn_per] => 0.9 [ttl_trd_qty] => 164238 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1360.5 [chn_per] => 0.58 [ttl_trd_qty] => 177056 [volume] => 12818 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1363.1 [chn_per] => 0.78 [ttl_trd_qty] => 179574 [volume] => 2518 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1359.9 [high_price] => 1372.9 [low_price] => 1338.1 [close_price] => 1368.5 [chn_per] => 1.18 [ttl_trd_qty] => 184791 [volume] => 5217 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1359.9 [high_price] => 1375.2 [low_price] => 1338.1 [close_price] => 1369.3 [chn_per] => 1.23 [ttl_trd_qty] => 209436 [volume] => 24645 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1359.9 [high_price] => 1375.2 [low_price] => 1338.1 [close_price] => 1369.3 [chn_per] => 1.23 [ttl_trd_qty] => 209436 [volume] => 0 ) ) [VIJIFIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 11101 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 23844 [volume] => 12743 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 28213 [volume] => 4369 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 28213 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 32863 [volume] => 4650 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 33163 [volume] => 300 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 39403 [volume] => 6240 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 49553 [volume] => 10150 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 49553 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 79598 [volume] => 30045 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 80192 [volume] => 594 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 80702 [volume] => 510 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 80804 [volume] => 102 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 81304 [volume] => 500 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 81304 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 81304 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 84050 [volume] => 2746 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 84499 [volume] => 449 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 84804 [volume] => 305 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 84804 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 94819 [volume] => 10015 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 94819 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 96717 [volume] => 1898 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 97717 [volume] => 1000 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 101827 [volume] => 4110 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 6.31 [high_price] => 6.31 [low_price] => 6.31 [close_price] => 6.31 [chn_per] => 4.99 [ttl_trd_qty] => 105279 [volume] => 3452 ) ) [VIKASECO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1.24 [high_price] => 1.24 [low_price] => 1.24 [close_price] => 1.24 [chn_per] => 2.48 [ttl_trd_qty] => 5966 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1.24 [high_price] => 1.28 [low_price] => 1.23 [close_price] => 1.28 [chn_per] => 5.79 [ttl_trd_qty] => 340371 [volume] => 334405 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.29 [chn_per] => 6.61 [ttl_trd_qty] => 1167756 [volume] => 827385 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.29 [chn_per] => 6.61 [ttl_trd_qty] => 1167756 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.29 [chn_per] => 6.61 [ttl_trd_qty] => 1474817 [volume] => 307061 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.29 [chn_per] => 6.61 [ttl_trd_qty] => 1474817 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.28 [chn_per] => 5.79 [ttl_trd_qty] => 1681282 [volume] => 206465 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.28 [chn_per] => 5.79 [ttl_trd_qty] => 1861615 [volume] => 180333 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.28 [chn_per] => 5.79 [ttl_trd_qty] => 1861615 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.26 [chn_per] => 4.13 [ttl_trd_qty] => 2031154 [volume] => 169539 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.27 [chn_per] => 4.96 [ttl_trd_qty] => 2101123 [volume] => 69969 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.27 [chn_per] => 4.96 [ttl_trd_qty] => 2101123 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.27 [chn_per] => 4.96 [ttl_trd_qty] => 2235496 [volume] => 134373 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.28 [chn_per] => 5.79 [ttl_trd_qty] => 2259485 [volume] => 23989 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.28 [chn_per] => 5.79 [ttl_trd_qty] => 2345920 [volume] => 86435 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.27 [chn_per] => 4.96 [ttl_trd_qty] => 2423512 [volume] => 77592 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.27 [chn_per] => 4.96 [ttl_trd_qty] => 2423512 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.29 [chn_per] => 6.61 [ttl_trd_qty] => 2548670 [volume] => 125158 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.28 [chn_per] => 5.79 [ttl_trd_qty] => 2568844 [volume] => 20174 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.29 [chn_per] => 6.61 [ttl_trd_qty] => 2606353 [volume] => 37509 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.29 [chn_per] => 6.61 [ttl_trd_qty] => 2628711 [volume] => 22358 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.29 [chn_per] => 6.61 [ttl_trd_qty] => 2644612 [volume] => 15901 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.29 [chn_per] => 6.61 [ttl_trd_qty] => 2695616 [volume] => 51004 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.28 [chn_per] => 5.79 [ttl_trd_qty] => 2699267 [volume] => 3651 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.28 [chn_per] => 5.79 [ttl_trd_qty] => 2815843 [volume] => 116576 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1.24 [high_price] => 1.32 [low_price] => 1.23 [close_price] => 1.28 [chn_per] => 5.79 [ttl_trd_qty] => 2978088 [volume] => 162245 ) ) [VIKASLIFE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1.44 [high_price] => 1.45 [low_price] => 1.44 [close_price] => 1.45 [chn_per] => 0.69 [ttl_trd_qty] => 18158 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1.44 [high_price] => 1.46 [low_price] => 1.44 [close_price] => 1.45 [chn_per] => 0.69 [ttl_trd_qty] => 263953 [volume] => 245795 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1.44 [high_price] => 1.47 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 483200 [volume] => 219247 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1.44 [high_price] => 1.47 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 483200 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.48 [chn_per] => 2.78 [ttl_trd_qty] => 720429 [volume] => 237229 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.48 [chn_per] => 2.78 [ttl_trd_qty] => 742695 [volume] => 22266 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.48 [chn_per] => 2.78 [ttl_trd_qty] => 742695 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 794075 [volume] => 51380 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 794075 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 1046564 [volume] => 252489 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 1054592 [volume] => 8028 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 1076843 [volume] => 22251 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 1107795 [volume] => 30952 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 1130892 [volume] => 23097 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 1204676 [volume] => 73784 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 1212812 [volume] => 8136 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 1237844 [volume] => 25032 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 1290081 [volume] => 52237 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1.44 [high_price] => 1.48 [low_price] => 1.44 [close_price] => 1.47 [chn_per] => 2.08 [ttl_trd_qty] => 1290081 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1.44 [high_price] => 1.49 [low_price] => 1.44 [close_price] => 1.49 [chn_per] => 3.47 [ttl_trd_qty] => 1772279 [volume] => 482198 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1.44 [high_price] => 1.49 [low_price] => 1.44 [close_price] => 1.48 [chn_per] => 2.78 [ttl_trd_qty] => 1821331 [volume] => 49052 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1.44 [high_price] => 1.49 [low_price] => 1.44 [close_price] => 1.48 [chn_per] => 2.78 [ttl_trd_qty] => 1821331 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1.44 [high_price] => 1.49 [low_price] => 1.44 [close_price] => 1.48 [chn_per] => 2.78 [ttl_trd_qty] => 1877345 [volume] => 56014 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1.44 [high_price] => 1.49 [low_price] => 1.44 [close_price] => 1.48 [chn_per] => 2.78 [ttl_trd_qty] => 1877345 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1.44 [high_price] => 1.49 [low_price] => 1.44 [close_price] => 1.48 [chn_per] => 2.78 [ttl_trd_qty] => 2013748 [volume] => 136403 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1.44 [high_price] => 1.49 [low_price] => 1.44 [close_price] => 1.48 [chn_per] => 2.78 [ttl_trd_qty] => 2013748 [volume] => 0 ) ) [VIKRAMSOLR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 181.7 [high_price] => 181.7 [low_price] => 180.65 [close_price] => 181 [chn_per] => 0.75 [ttl_trd_qty] => 16614 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 181.7 [high_price] => 181.7 [low_price] => 180.65 [close_price] => 181 [chn_per] => 0.75 [ttl_trd_qty] => 16614 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 180.44 [chn_per] => 0.43 [ttl_trd_qty] => 211545 [volume] => 194931 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 180.97 [chn_per] => 0.73 [ttl_trd_qty] => 256989 [volume] => 45444 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 180 [chn_per] => 0.19 [ttl_trd_qty] => 314671 [volume] => 57682 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 179.8 [chn_per] => 0.08 [ttl_trd_qty] => 334388 [volume] => 19717 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 180.4 [chn_per] => 0.41 [ttl_trd_qty] => 400468 [volume] => 66080 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 179 [chn_per] => -0.37 [ttl_trd_qty] => 421195 [volume] => 20727 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 180 [chn_per] => 0.19 [ttl_trd_qty] => 436975 [volume] => 15780 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 179 [chn_per] => -0.37 [ttl_trd_qty] => 455727 [volume] => 18752 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 180 [chn_per] => 0.19 [ttl_trd_qty] => 470290 [volume] => 14563 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 180 [chn_per] => 0.19 [ttl_trd_qty] => 480604 [volume] => 10314 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 181 [chn_per] => 0.75 [ttl_trd_qty] => 534144 [volume] => 53540 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 179.98 [chn_per] => 0.18 [ttl_trd_qty] => 561748 [volume] => 27604 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 181 [chn_per] => 0.75 [ttl_trd_qty] => 631573 [volume] => 69825 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 180 [chn_per] => 0.19 [ttl_trd_qty] => 643545 [volume] => 11972 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 180 [chn_per] => 0.19 [ttl_trd_qty] => 706936 [volume] => 63391 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 181.7 [high_price] => 184 [low_price] => 177.05 [close_price] => 180 [chn_per] => 0.19 [ttl_trd_qty] => 725401 [volume] => 18465 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 181.7 [high_price] => 184 [low_price] => 175.25 [close_price] => 179.95 [chn_per] => 0.16 [ttl_trd_qty] => 855832 [volume] => 130431 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 181.7 [high_price] => 184 [low_price] => 175.25 [close_price] => 179.95 [chn_per] => 0.16 [ttl_trd_qty] => 855832 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 181.7 [high_price] => 184 [low_price] => 175.25 [close_price] => 180 [chn_per] => 0.19 [ttl_trd_qty] => 884198 [volume] => 28366 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 181.7 [high_price] => 184 [low_price] => 175.25 [close_price] => 180 [chn_per] => 0.19 [ttl_trd_qty] => 884198 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 181.7 [high_price] => 184 [low_price] => 175.25 [close_price] => 180 [chn_per] => 0.19 [ttl_trd_qty] => 908201 [volume] => 24003 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 181.7 [high_price] => 184 [low_price] => 175.25 [close_price] => 179.97 [chn_per] => 0.17 [ttl_trd_qty] => 919926 [volume] => 11725 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 181.7 [high_price] => 184 [low_price] => 175.25 [close_price] => 179.5 [chn_per] => -0.09 [ttl_trd_qty] => 967484 [volume] => 47558 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 181.7 [high_price] => 184 [low_price] => 175.25 [close_price] => 179.55 [chn_per] => -0.06 [ttl_trd_qty] => 1005023 [volume] => 37539 ) ) [VIKRAN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 76.1 [close_price] => 76.3 [chn_per] => 0.09 [ttl_trd_qty] => 123174 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 76.1 [close_price] => 76.3 [chn_per] => 0.09 [ttl_trd_qty] => 123174 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 75.4 [close_price] => 75.42 [chn_per] => -1.06 [ttl_trd_qty] => 776114 [volume] => 652940 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.9 [close_price] => 75.2 [chn_per] => -1.35 [ttl_trd_qty] => 1140693 [volume] => 364579 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.9 [close_price] => 75.18 [chn_per] => -1.38 [ttl_trd_qty] => 1216544 [volume] => 75851 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.5 [close_price] => 74.81 [chn_per] => -1.86 [ttl_trd_qty] => 1862308 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.5 [close_price] => 74.91 [chn_per] => -1.73 [ttl_trd_qty] => 1934696 [volume] => 72388 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.5 [close_price] => 75.01 [chn_per] => -1.6 [ttl_trd_qty] => 2017328 [volume] => 82632 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.5 [close_price] => 75.01 [chn_per] => -1.6 [ttl_trd_qty] => 2017328 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.5 [chn_per] => -2.27 [ttl_trd_qty] => 2446866 [volume] => 429538 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 75.87 [chn_per] => -0.47 [ttl_trd_qty] => 3548493 [volume] => 1101627 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.85 [chn_per] => -1.81 [ttl_trd_qty] => 4320677 [volume] => 772184 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.66 [chn_per] => -2.06 [ttl_trd_qty] => 4593525 [volume] => 272848 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.74 [chn_per] => -1.95 [ttl_trd_qty] => 4647207 [volume] => 53682 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.87 [chn_per] => -1.78 [ttl_trd_qty] => 4729013 [volume] => 81806 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.9 [chn_per] => -1.74 [ttl_trd_qty] => 4813595 [volume] => 84582 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 75.06 [chn_per] => -1.53 [ttl_trd_qty] => 4929313 [volume] => 115718 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 75.06 [chn_per] => -1.53 [ttl_trd_qty] => 4929313 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.77 [chn_per] => -1.92 [ttl_trd_qty] => 5143071 [volume] => 213758 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.86 [chn_per] => -1.8 [ttl_trd_qty] => 5136691 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.82 [chn_per] => -1.85 [ttl_trd_qty] => 5294261 [volume] => 157570 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.81 [chn_per] => -1.86 [ttl_trd_qty] => 5384693 [volume] => 90432 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.87 [chn_per] => -1.78 [ttl_trd_qty] => 5412668 [volume] => 27975 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.8 [chn_per] => -1.88 [ttl_trd_qty] => 5775075 [volume] => 362407 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 76.4 [high_price] => 76.57 [low_price] => 74.4 [close_price] => 74.8 [chn_per] => -1.88 [ttl_trd_qty] => 5775075 [volume] => 0 ) ) [VIMTALABS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 585 [high_price] => 591.05 [low_price] => 585 [close_price] => 590 [chn_per] => 0.42 [ttl_trd_qty] => 1074 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 585 [high_price] => 592.25 [low_price] => 583.5 [close_price] => 585.65 [chn_per] => -0.32 [ttl_trd_qty] => 17001 [volume] => 15927 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 585 [high_price] => 592.25 [low_price] => 583.5 [close_price] => 586 [chn_per] => -0.26 [ttl_trd_qty] => 28969 [volume] => 11968 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 585 [high_price] => 592.25 [low_price] => 583.5 [close_price] => 586 [chn_per] => -0.26 [ttl_trd_qty] => 28969 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 585 [high_price] => 592.25 [low_price] => 583.5 [close_price] => 586 [chn_per] => -0.26 [ttl_trd_qty] => 39523 [volume] => 10554 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 585 [high_price] => 592.25 [low_price] => 583.5 [close_price] => 585.25 [chn_per] => -0.39 [ttl_trd_qty] => 46629 [volume] => 7106 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 585 [high_price] => 592.25 [low_price] => 583.5 [close_price] => 585.25 [chn_per] => -0.39 [ttl_trd_qty] => 46629 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 585 [high_price] => 592.25 [low_price] => 583.5 [close_price] => 585.4 [chn_per] => -0.37 [ttl_trd_qty] => 53032 [volume] => 6403 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 585 [high_price] => 592.25 [low_price] => 583.5 [close_price] => 585.4 [chn_per] => -0.37 [ttl_trd_qty] => 53032 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 585 [high_price] => 592.25 [low_price] => 581 [close_price] => 581 [chn_per] => -1.11 [ttl_trd_qty] => 65677 [volume] => 12645 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 585 [high_price] => 592.25 [low_price] => 581 [close_price] => 582.6 [chn_per] => -0.84 [ttl_trd_qty] => 70378 [volume] => 4701 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 585 [high_price] => 592.25 [low_price] => 581 [close_price] => 582.65 [chn_per] => -0.83 [ttl_trd_qty] => 71971 [volume] => 1593 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 585 [high_price] => 592.25 [low_price] => 579 [close_price] => 579.8 [chn_per] => -1.32 [ttl_trd_qty] => 80343 [volume] => 8372 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 578.5 [chn_per] => -1.54 [ttl_trd_qty] => 89056 [volume] => 8713 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 583.3 [chn_per] => -0.72 [ttl_trd_qty] => 99286 [volume] => 10230 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 583.25 [chn_per] => -0.73 [ttl_trd_qty] => 101865 [volume] => 2579 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 583 [chn_per] => -0.77 [ttl_trd_qty] => 103859 [volume] => 1994 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 582.15 [chn_per] => -0.92 [ttl_trd_qty] => 108784 [volume] => 4925 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 582.15 [chn_per] => -0.92 [ttl_trd_qty] => 108784 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 581.55 [chn_per] => -1.02 [ttl_trd_qty] => 113195 [volume] => 4411 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 583.25 [chn_per] => -0.73 [ttl_trd_qty] => 114877 [volume] => 1682 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 583.25 [chn_per] => -0.73 [ttl_trd_qty] => 114877 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 582.35 [chn_per] => -0.89 [ttl_trd_qty] => 130253 [volume] => 15376 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 582.35 [chn_per] => -0.89 [ttl_trd_qty] => 130253 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 585.7 [chn_per] => -0.31 [ttl_trd_qty] => 143484 [volume] => 13231 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 585 [high_price] => 592.25 [low_price] => 575.65 [close_price] => 585.7 [chn_per] => -0.31 [ttl_trd_qty] => 143484 [volume] => 0 ) ) [VINATIORGA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1340 [high_price] => 1351.8 [low_price] => 1320 [close_price] => 1347.1 [chn_per] => 0.82 [ttl_trd_qty] => 3423 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1340 [high_price] => 1351.8 [low_price] => 1320 [close_price] => 1347.1 [chn_per] => 0.82 [ttl_trd_qty] => 3423 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1340 [high_price] => 1351.8 [low_price] => 1320 [close_price] => 1348.2 [chn_per] => 0.91 [ttl_trd_qty] => 7085 [volume] => 3662 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1350.9 [chn_per] => 1.11 [ttl_trd_qty] => 8423 [volume] => 1338 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1349.6 [chn_per] => 1.01 [ttl_trd_qty] => 9130 [volume] => 707 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1349.3 [chn_per] => 0.99 [ttl_trd_qty] => 9879 [volume] => 749 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1339.1 [chn_per] => 0.22 [ttl_trd_qty] => 11311 [volume] => 1432 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1343.7 [chn_per] => 0.57 [ttl_trd_qty] => 12830 [volume] => 1519 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1345 [chn_per] => 0.67 [ttl_trd_qty] => 14761 [volume] => 1931 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1344.7 [chn_per] => 0.64 [ttl_trd_qty] => 15080 [volume] => 319 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1338.3 [chn_per] => 0.16 [ttl_trd_qty] => 15792 [volume] => 712 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1338 [chn_per] => 0.14 [ttl_trd_qty] => 16018 [volume] => 226 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1336 [chn_per] => -0.01 [ttl_trd_qty] => 17600 [volume] => 1582 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1333.4 [chn_per] => -0.2 [ttl_trd_qty] => 17982 [volume] => 382 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1335.6 [chn_per] => -0.04 [ttl_trd_qty] => 18090 [volume] => 108 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1333.7 [chn_per] => -0.18 [ttl_trd_qty] => 18341 [volume] => 251 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1333.6 [chn_per] => -0.19 [ttl_trd_qty] => 18799 [volume] => 458 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1331.9 [chn_per] => -0.31 [ttl_trd_qty] => 19676 [volume] => 877 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1332.3 [chn_per] => -0.28 [ttl_trd_qty] => 21082 [volume] => 1406 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1332.3 [chn_per] => -0.28 [ttl_trd_qty] => 21082 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1332 [chn_per] => -0.31 [ttl_trd_qty] => 21910 [volume] => 828 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1332 [chn_per] => -0.31 [ttl_trd_qty] => 21910 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1327.7 [chn_per] => -0.63 [ttl_trd_qty] => 24550 [volume] => 2640 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1328.5 [chn_per] => -0.57 [ttl_trd_qty] => 25620 [volume] => 1070 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1320 [close_price] => 1324.7 [chn_per] => -0.85 [ttl_trd_qty] => 28991 [volume] => 3371 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1340 [high_price] => 1353.9 [low_price] => 1317.1 [close_price] => 1319.5 [chn_per] => -1.24 [ttl_trd_qty] => 35536 [volume] => 6545 ) ) [VINCOFE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 156 [high_price] => 157.65 [low_price] => 156 [close_price] => 157 [chn_per] => 1.39 [ttl_trd_qty] => 22258 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 156 [high_price] => 160.9 [low_price] => 156 [close_price] => 160.29 [chn_per] => 1.39 [ttl_trd_qty] => 22258 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 156 [high_price] => 161.66 [low_price] => 156 [close_price] => 160.6 [chn_per] => 3.71 [ttl_trd_qty] => 558547 [volume] => 536289 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 156 [high_price] => 161.66 [low_price] => 156 [close_price] => 160.6 [chn_per] => 3.71 [ttl_trd_qty] => 558547 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 156 [high_price] => 161.66 [low_price] => 156 [close_price] => 157.8 [chn_per] => 1.91 [ttl_trd_qty] => 790000 [volume] => 231453 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 161.66 [low_price] => 156 [close_price] => 157.19 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 156 [high_price] => 161.66 [low_price] => 155.4 [close_price] => 156.16 [chn_per] => 0.85 [ttl_trd_qty] => 1082442 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 156 [high_price] => 161.66 [low_price] => 155.4 [close_price] => 157.35 [chn_per] => 1.61 [ttl_trd_qty] => 1222330 [volume] => 139888 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 156 [high_price] => 161.66 [low_price] => 155.4 [close_price] => 157.35 [chn_per] => 1.32 [ttl_trd_qty] => 1256263 [volume] => 33933 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 156 [high_price] => 161.66 [low_price] => 155.4 [close_price] => 156.89 [chn_per] => 0.96 [ttl_trd_qty] => 1285390 [volume] => 29127 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 156 [high_price] => 161.66 [low_price] => 155.4 [close_price] => 156.3 [chn_per] => 0.94 [ttl_trd_qty] => 1567825 [volume] => 282435 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 156 [high_price] => 161.66 [low_price] => 155.4 [close_price] => 156.67 [chn_per] => 1.18 [ttl_trd_qty] => 1895481 [volume] => 327656 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 156 [high_price] => 161.66 [low_price] => 155.4 [close_price] => 156.31 [chn_per] => 1.18 [ttl_trd_qty] => 1895481 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 156 [high_price] => 161.66 [low_price] => 155.15 [close_price] => 155.82 [chn_per] => 0.63 [ttl_trd_qty] => 1960703 [volume] => 65222 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 156 [high_price] => 161.66 [low_price] => 155.15 [close_price] => 156.19 [chn_per] => 0.87 [ttl_trd_qty] => 2024313 [volume] => 63610 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 156 [high_price] => 161.66 [low_price] => 155.15 [close_price] => 156.19 [chn_per] => 0.46 [ttl_trd_qty] => 2054445 [volume] => 30132 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 156 [high_price] => 161.66 [low_price] => 155.05 [close_price] => 155.79 [chn_per] => 0.61 [ttl_trd_qty] => 2079444 [volume] => 24999 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 156 [high_price] => 161.66 [low_price] => 155 [close_price] => 155.01 [chn_per] => 0.61 [ttl_trd_qty] => 2079444 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 156 [high_price] => 161.66 [low_price] => 154.52 [close_price] => 155.16 [chn_per] => 0.2 [ttl_trd_qty] => 2137610 [volume] => 58166 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 156 [high_price] => 161.66 [low_price] => 154.52 [close_price] => 155.16 [chn_per] => 0.2 [ttl_trd_qty] => 2137610 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 156 [high_price] => 161.66 [low_price] => 154.52 [close_price] => 156.19 [chn_per] => 0.87 [ttl_trd_qty] => 2196384 [volume] => 58774 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 156 [high_price] => 161.66 [low_price] => 154.52 [close_price] => 155.55 [chn_per] => 0.87 [ttl_trd_qty] => 2196384 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 156 [high_price] => 161.66 [low_price] => 154.52 [close_price] => 155.06 [chn_per] => 0.14 [ttl_trd_qty] => 2237762 [volume] => 41378 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 156 [high_price] => 161.66 [low_price] => 154.52 [close_price] => 154.98 [chn_per] => 0.2 [ttl_trd_qty] => 2241878 [volume] => 4116 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 156 [high_price] => 161.66 [low_price] => 154.5 [close_price] => 154.86 [chn_per] => 0.01 [ttl_trd_qty] => 2295934 [volume] => 54056 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 156 [high_price] => 161.66 [low_price] => 154.35 [close_price] => 156.1 [chn_per] => 0.81 [ttl_trd_qty] => 2462926 [volume] => 166992 ) ) [VINDHYATEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2088.7 [high_price] => 2123 [low_price] => 2088.7 [close_price] => 2122.9 [chn_per] => 2.12 [ttl_trd_qty] => 432 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2088.7 [high_price] => 2123 [low_price] => 2088.7 [close_price] => 2122.9 [chn_per] => 2.12 [ttl_trd_qty] => 432 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2086.1 [close_price] => 2101 [chn_per] => 1.07 [ttl_trd_qty] => 8453 [volume] => 8021 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2086.1 [close_price] => 2093.2 [chn_per] => 0.69 [ttl_trd_qty] => 9844 [volume] => 1391 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2086.3 [chn_per] => 0.36 [ttl_trd_qty] => 10943 [volume] => 1099 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2130 [chn_per] => 2.46 [ttl_trd_qty] => 13913 [volume] => 2970 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2114.2 [chn_per] => 1.7 [ttl_trd_qty] => 15835 [volume] => 1922 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2126 [chn_per] => 2.27 [ttl_trd_qty] => 17013 [volume] => 1178 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2126.5 [chn_per] => 2.29 [ttl_trd_qty] => 17775 [volume] => 762 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2125 [chn_per] => 2.22 [ttl_trd_qty] => 20241 [volume] => 2466 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2112.3 [chn_per] => 1.61 [ttl_trd_qty] => 20394 [volume] => 153 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2116.4 [chn_per] => 1.81 [ttl_trd_qty] => 20556 [volume] => 162 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2110.1 [chn_per] => 1.51 [ttl_trd_qty] => 21299 [volume] => 743 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2102.6 [chn_per] => 1.14 [ttl_trd_qty] => 21877 [volume] => 578 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2102.4 [chn_per] => 1.14 [ttl_trd_qty] => 22417 [volume] => 540 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2102.3 [chn_per] => 1.13 [ttl_trd_qty] => 22535 [volume] => 118 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2100.1 [chn_per] => 1.02 [ttl_trd_qty] => 22884 [volume] => 349 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2093.3 [chn_per] => 0.7 [ttl_trd_qty] => 23385 [volume] => 501 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2097.8 [chn_per] => 0.91 [ttl_trd_qty] => 23868 [volume] => 483 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2097.8 [chn_per] => 0.91 [ttl_trd_qty] => 23868 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2095.2 [chn_per] => 0.79 [ttl_trd_qty] => 24676 [volume] => 808 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2095.2 [chn_per] => 0.79 [ttl_trd_qty] => 24676 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2093 [chn_per] => 0.68 [ttl_trd_qty] => 25909 [volume] => 1233 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2096.5 [chn_per] => 0.85 [ttl_trd_qty] => 26191 [volume] => 282 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2093.3 [chn_per] => 0.7 [ttl_trd_qty] => 26709 [volume] => 518 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2088.7 [high_price] => 2132 [low_price] => 2082.1 [close_price] => 2090 [chn_per] => 0.54 [ttl_trd_qty] => 28233 [volume] => 1524 ) ) [VINYLINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 251 [chn_per] => 0.2 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 252.1 [high_price] => 252.2 [low_price] => 252.1 [close_price] => 252.2 [chn_per] => 0.68 [ttl_trd_qty] => 8 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 252.1 [high_price] => 255.15 [low_price] => 252.1 [close_price] => 254.7 [chn_per] => 1.68 [ttl_trd_qty] => 2310 [volume] => 2302 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 252.1 [high_price] => 255.15 [low_price] => 252.1 [close_price] => 253.4 [chn_per] => 1.16 [ttl_trd_qty] => 2671 [volume] => 361 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 252.1 [high_price] => 255.15 [low_price] => 252.1 [close_price] => 252.95 [chn_per] => 0.98 [ttl_trd_qty] => 2820 [volume] => 149 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 252.1 [high_price] => 255.15 [low_price] => 252.1 [close_price] => 252.95 [chn_per] => 0.98 [ttl_trd_qty] => 2820 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 252.1 [high_price] => 255.15 [low_price] => 252.1 [close_price] => 254.45 [chn_per] => 1.58 [ttl_trd_qty] => 3270 [volume] => 450 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 252.1 [high_price] => 255.15 [low_price] => 252.1 [close_price] => 254.7 [chn_per] => 1.68 [ttl_trd_qty] => 3377 [volume] => 107 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 252.1 [high_price] => 255.15 [low_price] => 252.1 [close_price] => 255 [chn_per] => 1.8 [ttl_trd_qty] => 3538 [volume] => 161 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 256 [chn_per] => 2.2 [ttl_trd_qty] => 4229 [volume] => 691 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 256 [chn_per] => 2.2 [ttl_trd_qty] => 4336 [volume] => 107 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 255.2 [chn_per] => 1.88 [ttl_trd_qty] => 4465 [volume] => 129 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 254.45 [chn_per] => 1.58 [ttl_trd_qty] => 4998 [volume] => 533 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 254 [chn_per] => 1.4 [ttl_trd_qty] => 5008 [volume] => 10 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 254.95 [chn_per] => 1.78 [ttl_trd_qty] => 5071 [volume] => 63 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 253.55 [chn_per] => 1.22 [ttl_trd_qty] => 5352 [volume] => 281 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 253.55 [chn_per] => 1.22 [ttl_trd_qty] => 5352 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 253.15 [chn_per] => 1.06 [ttl_trd_qty] => 6221 [volume] => 869 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 253.15 [chn_per] => 1.06 [ttl_trd_qty] => 6221 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 253.55 [chn_per] => 1.22 [ttl_trd_qty] => 6296 [volume] => 75 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 253.5 [chn_per] => 1.2 [ttl_trd_qty] => 6538 [volume] => 242 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 253.5 [chn_per] => 1.2 [ttl_trd_qty] => 6538 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 254 [chn_per] => 1.4 [ttl_trd_qty] => 6624 [volume] => 86 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 253.7 [chn_per] => 1.28 [ttl_trd_qty] => 6648 [volume] => 24 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 253.7 [chn_per] => 1.28 [ttl_trd_qty] => 6648 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 252.1 [high_price] => 256 [low_price] => 252.1 [close_price] => 255 [chn_per] => 1.8 [ttl_trd_qty] => 7147 [volume] => 499 ) ) [VIPCLOTHNG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 25 [chn_per] => 0.04 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 25.1 [close_price] => 25.45 [chn_per] => 1.84 [ttl_trd_qty] => 269 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 25.1 [close_price] => 25.1 [chn_per] => 0.44 [ttl_trd_qty] => 415 [volume] => 146 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 25 [close_price] => 25 [chn_per] => 0.04 [ttl_trd_qty] => 782 [volume] => 367 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.8 [close_price] => 24.8 [chn_per] => -0.76 [ttl_trd_qty] => 2096 [volume] => 1314 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.8 [close_price] => 24.8 [chn_per] => -0.76 [ttl_trd_qty] => 2096 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.8 [close_price] => 25 [chn_per] => 0.04 [ttl_trd_qty] => 2953 [volume] => 857 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.8 [close_price] => 25 [chn_per] => 0.04 [ttl_trd_qty] => 4053 [volume] => 1100 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.8 [close_price] => 24.8 [chn_per] => -0.76 [ttl_trd_qty] => 4153 [volume] => 100 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.61 [close_price] => 24.61 [chn_per] => -1.52 [ttl_trd_qty] => 5363 [volume] => 1210 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.61 [close_price] => 24.61 [chn_per] => -1.52 [ttl_trd_qty] => 5363 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.61 [close_price] => 25 [chn_per] => 0.04 [ttl_trd_qty] => 6388 [volume] => 1025 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.61 [close_price] => 24.62 [chn_per] => -1.48 [ttl_trd_qty] => 6578 [volume] => 190 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.61 [close_price] => 24.65 [chn_per] => -1.36 [ttl_trd_qty] => 7578 [volume] => 1000 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.61 [close_price] => 24.65 [chn_per] => -1.36 [ttl_trd_qty] => 7578 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.61 [close_price] => 24.66 [chn_per] => -1.32 [ttl_trd_qty] => 7828 [volume] => 250 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.61 [close_price] => 24.66 [chn_per] => -1.32 [ttl_trd_qty] => 7828 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.61 [close_price] => 24.99 [chn_per] => 0 [ttl_trd_qty] => 7853 [volume] => 25 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.61 [close_price] => 24.99 [chn_per] => 0 [ttl_trd_qty] => 7853 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.6 [close_price] => 24.6 [chn_per] => -1.56 [ttl_trd_qty] => 9853 [volume] => 2000 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.6 [close_price] => 24.96 [chn_per] => -0.12 [ttl_trd_qty] => 10253 [volume] => 400 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.6 [close_price] => 24.93 [chn_per] => -0.24 [ttl_trd_qty] => 10258 [volume] => 5 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.6 [close_price] => 24.6 [chn_per] => -1.56 [ttl_trd_qty] => 10458 [volume] => 200 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.6 [close_price] => 24.6 [chn_per] => -1.56 [ttl_trd_qty] => 10458 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.6 [close_price] => 24.6 [chn_per] => -1.56 [ttl_trd_qty] => 10458 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 25.1 [high_price] => 25.45 [low_price] => 24.6 [close_price] => 24.6 [chn_per] => -1.56 [ttl_trd_qty] => 12866 [volume] => 2408 ) ) [VIPIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 306 [high_price] => 307.8 [low_price] => 305.65 [close_price] => 307.5 [chn_per] => 0.61 [ttl_trd_qty] => 1339 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 306 [high_price] => 307.8 [low_price] => 305.65 [close_price] => 307.5 [chn_per] => 0.61 [ttl_trd_qty] => 1339 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 306 [high_price] => 308.2 [low_price] => 305.65 [close_price] => 306.1 [chn_per] => 0.15 [ttl_trd_qty] => 12138 [volume] => 10799 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 306 [high_price] => 308.2 [low_price] => 305.25 [close_price] => 305.9 [chn_per] => 0.08 [ttl_trd_qty] => 17512 [volume] => 5374 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 306 [high_price] => 308.2 [low_price] => 305.2 [close_price] => 305.25 [chn_per] => -0.13 [ttl_trd_qty] => 20340 [volume] => 2828 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 306 [high_price] => 308.2 [low_price] => 304.25 [close_price] => 304.55 [chn_per] => -0.36 [ttl_trd_qty] => 28850 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 306 [high_price] => 308.2 [low_price] => 304.25 [close_price] => 304.6 [chn_per] => -0.34 [ttl_trd_qty] => 31581 [volume] => 2731 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 306 [high_price] => 308.2 [low_price] => 304.2 [close_price] => 304.7 [chn_per] => -0.31 [ttl_trd_qty] => 32941 [volume] => 1360 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 306 [high_price] => 308.2 [low_price] => 304.2 [close_price] => 304.7 [chn_per] => -0.31 [ttl_trd_qty] => 32941 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 306 [high_price] => 308.2 [low_price] => 304.2 [close_price] => 304.2 [chn_per] => -0.47 [ttl_trd_qty] => 37378 [volume] => 4437 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 306 [high_price] => 308.2 [low_price] => 304.2 [close_price] => 304.25 [chn_per] => -0.46 [ttl_trd_qty] => 38505 [volume] => 1127 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 306 [high_price] => 308.2 [low_price] => 304.1 [close_price] => 304.4 [chn_per] => -0.41 [ttl_trd_qty] => 42828 [volume] => 4323 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 306 [high_price] => 308.2 [low_price] => 303.45 [close_price] => 303.9 [chn_per] => -0.57 [ttl_trd_qty] => 47843 [volume] => 5015 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 306 [high_price] => 308.2 [low_price] => 303.4 [close_price] => 303.4 [chn_per] => -0.74 [ttl_trd_qty] => 50387 [volume] => 2544 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 306 [high_price] => 308.2 [low_price] => 303.4 [close_price] => 303.6 [chn_per] => -0.67 [ttl_trd_qty] => 51482 [volume] => 1095 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 306 [high_price] => 308.2 [low_price] => 303.4 [close_price] => 304 [chn_per] => -0.54 [ttl_trd_qty] => 52804 [volume] => 1322 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 306 [high_price] => 308.2 [low_price] => 303.4 [close_price] => 303.75 [chn_per] => -0.62 [ttl_trd_qty] => 53317 [volume] => 513 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 306 [high_price] => 308.2 [low_price] => 303.4 [close_price] => 303.75 [chn_per] => -0.62 [ttl_trd_qty] => 53317 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 306 [high_price] => 308.2 [low_price] => 302.55 [close_price] => 302.65 [chn_per] => -0.98 [ttl_trd_qty] => 66974 [volume] => 13657 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 306 [high_price] => 308.2 [low_price] => 302.55 [close_price] => 302.75 [chn_per] => -0.95 [ttl_trd_qty] => 66915 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 306 [high_price] => 308.2 [low_price] => 302.1 [close_price] => 302.25 [chn_per] => -1.11 [ttl_trd_qty] => 80600 [volume] => 13685 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 306 [high_price] => 308.2 [low_price] => 300.6 [close_price] => 302.5 [chn_per] => -1.03 [ttl_trd_qty] => 100508 [volume] => 19908 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 306 [high_price] => 308.2 [low_price] => 300.6 [close_price] => 302.6 [chn_per] => -1 [ttl_trd_qty] => 103515 [volume] => 3007 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 306 [high_price] => 308.2 [low_price] => 300.6 [close_price] => 303.65 [chn_per] => -0.65 [ttl_trd_qty] => 123205 [volume] => 19690 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 306 [high_price] => 308.2 [low_price] => 300.6 [close_price] => 303.65 [chn_per] => -0.65 [ttl_trd_qty] => 123205 [volume] => 0 ) ) [VIRINCHI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 16.2 [high_price] => 16.2 [low_price] => 16.2 [close_price] => 16.2 [chn_per] => 0 [ttl_trd_qty] => 70 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.74 [chn_per] => 3.33 [ttl_trd_qty] => 636 [volume] => 566 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.6 [chn_per] => 2.47 [ttl_trd_qty] => 1063 [volume] => 427 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.6 [chn_per] => 2.47 [ttl_trd_qty] => 1063 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.58 [chn_per] => 2.35 [ttl_trd_qty] => 4512 [volume] => 3449 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.58 [chn_per] => 2.35 [ttl_trd_qty] => 4512 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.6 [chn_per] => 2.47 [ttl_trd_qty] => 9312 [volume] => 4800 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.4 [chn_per] => 1.23 [ttl_trd_qty] => 10245 [volume] => 933 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.4 [chn_per] => 1.23 [ttl_trd_qty] => 10245 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.5 [chn_per] => 1.85 [ttl_trd_qty] => 15941 [volume] => 5696 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.62 [chn_per] => 2.59 [ttl_trd_qty] => 15946 [volume] => 5 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.62 [chn_per] => 2.59 [ttl_trd_qty] => 15946 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.29 [chn_per] => 0.56 [ttl_trd_qty] => 18446 [volume] => 2500 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.3 [chn_per] => 0.62 [ttl_trd_qty] => 19267 [volume] => 821 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.3 [chn_per] => 0.62 [ttl_trd_qty] => 19267 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.31 [chn_per] => 0.68 [ttl_trd_qty] => 25981 [volume] => 6714 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.31 [chn_per] => 0.68 [ttl_trd_qty] => 25981 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.32 [chn_per] => 0.74 [ttl_trd_qty] => 27206 [volume] => 1225 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.32 [chn_per] => 0.74 [ttl_trd_qty] => 27236 [volume] => 30 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.32 [chn_per] => 0.74 [ttl_trd_qty] => 27236 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.54 [chn_per] => 2.1 [ttl_trd_qty] => 27281 [volume] => 45 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.32 [chn_per] => 0.74 [ttl_trd_qty] => 27591 [volume] => 310 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.32 [chn_per] => 0.74 [ttl_trd_qty] => 27816 [volume] => 225 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.45 [chn_per] => 1.54 [ttl_trd_qty] => 27930 [volume] => 114 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.41 [chn_per] => 1.3 [ttl_trd_qty] => 30176 [volume] => 2246 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 16.2 [high_price] => 16.74 [low_price] => 16.2 [close_price] => 16.4 [chn_per] => 1.23 [ttl_trd_qty] => 34861 [volume] => 4685 ) ) [VISAKAIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 79.06 [high_price] => 79.69 [low_price] => 78.41 [close_price] => 79.69 [chn_per] => 0.8 [ttl_trd_qty] => 48 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 80.5 [chn_per] => 1.82 [ttl_trd_qty] => 27011 [volume] => 26963 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 80.81 [chn_per] => 2.21 [ttl_trd_qty] => 41637 [volume] => 14626 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 80.81 [chn_per] => 2.21 [ttl_trd_qty] => 41637 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 80.01 [chn_per] => 1.2 [ttl_trd_qty] => 51334 [volume] => 9697 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 79.94 [chn_per] => 1.11 [ttl_trd_qty] => 53872 [volume] => 2538 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 79.94 [chn_per] => 1.11 [ttl_trd_qty] => 53872 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 79.75 [chn_per] => 0.87 [ttl_trd_qty] => 60233 [volume] => 6361 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 79.75 [chn_per] => 0.87 [ttl_trd_qty] => 60233 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 79.83 [chn_per] => 0.97 [ttl_trd_qty] => 66853 [volume] => 6620 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 79.61 [chn_per] => 0.7 [ttl_trd_qty] => 67968 [volume] => 1115 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 79.15 [chn_per] => 0.11 [ttl_trd_qty] => 72288 [volume] => 4320 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 79.1 [chn_per] => 0.05 [ttl_trd_qty] => 75416 [volume] => 3128 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 78.91 [chn_per] => -0.19 [ttl_trd_qty] => 86395 [volume] => 10979 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 79.05 [chn_per] => -0.01 [ttl_trd_qty] => 87711 [volume] => 1316 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 79.04 [chn_per] => -0.03 [ttl_trd_qty] => 87865 [volume] => 154 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 78.9 [chn_per] => -0.2 [ttl_trd_qty] => 88390 [volume] => 525 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 79.01 [chn_per] => -0.06 [ttl_trd_qty] => 88474 [volume] => 84 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.41 [close_price] => 79.01 [chn_per] => -0.06 [ttl_trd_qty] => 88474 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.25 [close_price] => 78.45 [chn_per] => -0.77 [ttl_trd_qty] => 94341 [volume] => 5867 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.25 [close_price] => 78.55 [chn_per] => -0.65 [ttl_trd_qty] => 96407 [volume] => 2066 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.25 [close_price] => 78.55 [chn_per] => -0.65 [ttl_trd_qty] => 96407 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.25 [close_price] => 78.53 [chn_per] => -0.67 [ttl_trd_qty] => 102479 [volume] => 6072 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 78.25 [close_price] => 78.53 [chn_per] => -0.67 [ttl_trd_qty] => 102479 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 77.82 [close_price] => 78.49 [chn_per] => -0.72 [ttl_trd_qty] => 116198 [volume] => 13719 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 79.06 [high_price] => 81.9 [low_price] => 77.82 [close_price] => 78.49 [chn_per] => -0.72 [ttl_trd_qty] => 116198 [volume] => 0 ) ) [VISASTEEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) ) [VISHNU] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 602.55 [high_price] => 603.3 [low_price] => 602.55 [close_price] => 603.1 [chn_per] => 0.32 [ttl_trd_qty] => 76 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 602.55 [high_price] => 603.3 [low_price] => 602.55 [close_price] => 603.1 [chn_per] => 0.32 [ttl_trd_qty] => 76 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 602.55 [high_price] => 605.4 [low_price] => 601.3 [close_price] => 603.85 [chn_per] => 0.44 [ttl_trd_qty] => 2957 [volume] => 2881 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 602.55 [high_price] => 605.4 [low_price] => 601.3 [close_price] => 604.7 [chn_per] => 0.58 [ttl_trd_qty] => 3978 [volume] => 1021 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 602.55 [high_price] => 605.65 [low_price] => 601.3 [close_price] => 604.4 [chn_per] => 0.53 [ttl_trd_qty] => 5788 [volume] => 1810 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 607.95 [chn_per] => 1.12 [ttl_trd_qty] => 11617 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 607 [chn_per] => 0.96 [ttl_trd_qty] => 12744 [volume] => 1127 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 606.95 [chn_per] => 0.96 [ttl_trd_qty] => 12916 [volume] => 172 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 606.95 [chn_per] => 0.96 [ttl_trd_qty] => 12916 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 605.25 [chn_per] => 0.67 [ttl_trd_qty] => 13890 [volume] => 974 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 605.9 [chn_per] => 0.78 [ttl_trd_qty] => 14188 [volume] => 298 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 605.8 [chn_per] => 0.77 [ttl_trd_qty] => 16586 [volume] => 2398 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 606 [chn_per] => 0.8 [ttl_trd_qty] => 16926 [volume] => 340 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 604.2 [chn_per] => 0.5 [ttl_trd_qty] => 17429 [volume] => 503 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 604.5 [chn_per] => 0.55 [ttl_trd_qty] => 19922 [volume] => 2493 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 604.35 [chn_per] => 0.52 [ttl_trd_qty] => 19983 [volume] => 61 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 603.9 [chn_per] => 0.45 [ttl_trd_qty] => 20610 [volume] => 627 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 603.9 [chn_per] => 0.45 [ttl_trd_qty] => 20610 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 602.8 [chn_per] => 0.27 [ttl_trd_qty] => 24653 [volume] => 4043 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 602.65 [chn_per] => 0.24 [ttl_trd_qty] => 24103 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 602.8 [chn_per] => 0.27 [ttl_trd_qty] => 25199 [volume] => 1096 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 603.6 [chn_per] => 0.4 [ttl_trd_qty] => 25859 [volume] => 660 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 602.55 [chn_per] => 0.22 [ttl_trd_qty] => 26191 [volume] => 332 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 605.35 [chn_per] => 0.69 [ttl_trd_qty] => 28767 [volume] => 2576 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 602.55 [high_price] => 610 [low_price] => 601.3 [close_price] => 605.35 [chn_per] => 0.69 [ttl_trd_qty] => 28767 [volume] => 0 ) ) [VIVIMEDLAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 5.7 [high_price] => 5.7 [low_price] => 5.7 [close_price] => 5.7 [chn_per] => -1.72 [ttl_trd_qty] => 67 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 5.7 [high_price] => 5.7 [low_price] => 5.63 [close_price] => 5.63 [chn_per] => -2.93 [ttl_trd_qty] => 3725 [volume] => 3658 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 5.7 [high_price] => 5.7 [low_price] => 5.62 [close_price] => 5.62 [chn_per] => -3.1 [ttl_trd_qty] => 29870 [volume] => 26145 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 5.7 [high_price] => 5.7 [low_price] => 5.62 [close_price] => 5.68 [chn_per] => -2.07 [ttl_trd_qty] => 32016 [volume] => 2146 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 5.7 [high_price] => 5.7 [low_price] => 5.62 [close_price] => 5.68 [chn_per] => -2.07 [ttl_trd_qty] => 32900 [volume] => 884 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 5.7 [high_price] => 5.7 [low_price] => 5.62 [close_price] => 5.68 [chn_per] => -2.07 [ttl_trd_qty] => 32900 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 5.7 [high_price] => 5.7 [low_price] => 5.62 [close_price] => 5.68 [chn_per] => -2.07 [ttl_trd_qty] => 33700 [volume] => 800 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 5.7 [high_price] => 5.87 [low_price] => 5.62 [close_price] => 5.87 [chn_per] => 1.21 [ttl_trd_qty] => 41810 [volume] => 8110 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.93 [chn_per] => 2.24 [ttl_trd_qty] => 52810 [volume] => 11000 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.9 [chn_per] => 1.72 [ttl_trd_qty] => 53212 [volume] => 402 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.7 [chn_per] => -1.72 [ttl_trd_qty] => 53500 [volume] => 288 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.7 [chn_per] => -1.72 [ttl_trd_qty] => 53500 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.89 [chn_per] => 1.55 [ttl_trd_qty] => 53510 [volume] => 10 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.87 [chn_per] => 1.21 [ttl_trd_qty] => 53520 [volume] => 10 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.87 [chn_per] => 1.21 [ttl_trd_qty] => 53520 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.87 [chn_per] => 1.21 [ttl_trd_qty] => 56563 [volume] => 3043 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.87 [chn_per] => 1.21 [ttl_trd_qty] => 56563 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.73 [chn_per] => -1.21 [ttl_trd_qty] => 59573 [volume] => 3010 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.73 [chn_per] => -1.21 [ttl_trd_qty] => 59573 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.76 [chn_per] => -0.69 [ttl_trd_qty] => 59577 [volume] => 4 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.85 [chn_per] => 0.86 [ttl_trd_qty] => 65464 [volume] => 5887 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.85 [chn_per] => 0.86 [ttl_trd_qty] => 65489 [volume] => 25 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.84 [chn_per] => 0.69 [ttl_trd_qty] => 71539 [volume] => 6050 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.69 [chn_per] => -1.9 [ttl_trd_qty] => 71989 [volume] => 450 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.69 [chn_per] => -1.9 [ttl_trd_qty] => 71989 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 5.7 [high_price] => 5.98 [low_price] => 5.62 [close_price] => 5.75 [chn_per] => -0.86 [ttl_trd_qty] => 73198 [volume] => 1209 ) ) [VLEGOV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 12.31 [high_price] => 12.48 [low_price] => 11.7 [close_price] => 11.93 [chn_per] => -3.09 [ttl_trd_qty] => 201269 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 11.95 [high_price] => 12 [low_price] => 11.45 [close_price] => 11.99 [chn_per] => 1.1 [ttl_trd_qty] => 8933 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 11.95 [high_price] => 12 [low_price] => 11.45 [close_price] => 11.9 [chn_per] => 0.34 [ttl_trd_qty] => 9911 [volume] => 978 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 11.95 [high_price] => 12 [low_price] => 11.45 [close_price] => 11.9 [chn_per] => 0.34 [ttl_trd_qty] => 9911 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 11.95 [high_price] => 12 [low_price] => 11.45 [close_price] => 11.95 [chn_per] => 0.76 [ttl_trd_qty] => 33186 [volume] => 23275 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 11.95 [high_price] => 12 [low_price] => 11.45 [close_price] => 11.99 [chn_per] => 1.1 [ttl_trd_qty] => 34599 [volume] => 1413 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 11.95 [high_price] => 12.09 [low_price] => 11.45 [close_price] => 12.09 [chn_per] => 1.94 [ttl_trd_qty] => 36963 [volume] => 2364 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.45 [close_price] => 12.11 [chn_per] => 2.11 [ttl_trd_qty] => 41083 [volume] => 4120 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.45 [close_price] => 12.04 [chn_per] => 1.52 [ttl_trd_qty] => 42721 [volume] => 1638 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.45 [close_price] => 12.04 [chn_per] => 1.52 [ttl_trd_qty] => 42721 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.45 [close_price] => 11.87 [chn_per] => 0.08 [ttl_trd_qty] => 62875 [volume] => 20154 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.45 [close_price] => 11.87 [chn_per] => 0.08 [ttl_trd_qty] => 63335 [volume] => 460 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.45 [close_price] => 11.71 [chn_per] => -1.26 [ttl_trd_qty] => 68179 [volume] => 4844 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.45 [close_price] => 11.85 [chn_per] => -0.08 [ttl_trd_qty] => 68408 [volume] => 229 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.45 [close_price] => 11.85 [chn_per] => -0.08 [ttl_trd_qty] => 68408 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.4 [close_price] => 11.69 [chn_per] => -1.43 [ttl_trd_qty] => 144740 [volume] => 76332 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.4 [close_price] => 11.5 [chn_per] => -3.04 [ttl_trd_qty] => 157927 [volume] => 13187 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.4 [close_price] => 11.5 [chn_per] => -3.04 [ttl_trd_qty] => 157927 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.36 [close_price] => 11.5 [chn_per] => -3.04 [ttl_trd_qty] => 179474 [volume] => 21547 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.36 [close_price] => 11.5 [chn_per] => -3.04 [ttl_trd_qty] => 179474 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.36 [close_price] => 11.5 [chn_per] => -3.04 [ttl_trd_qty] => 198608 [volume] => 19134 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.36 [close_price] => 11.36 [chn_per] => -4.22 [ttl_trd_qty] => 201207 [volume] => 2599 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.36 [close_price] => 11.45 [chn_per] => -3.46 [ttl_trd_qty] => 208280 [volume] => 7073 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.36 [close_price] => 11.45 [chn_per] => -3.46 [ttl_trd_qty] => 208280 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.32 [close_price] => 11.4 [chn_per] => -3.88 [ttl_trd_qty] => 223862 [volume] => 15582 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 11.95 [high_price] => 12.14 [low_price] => 11.27 [close_price] => 11.45 [chn_per] => -3.46 [ttl_trd_qty] => 270352 [volume] => 46490 ) ) [VLSFINANCE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 259.35 [high_price] => 259.35 [low_price] => 259.35 [close_price] => 259.35 [chn_per] => 0.67 [ttl_trd_qty] => 1 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 259.35 [high_price] => 259.35 [low_price] => 257.35 [close_price] => 257.35 [chn_per] => -0.1 [ttl_trd_qty] => 51 [volume] => 50 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 259.35 [high_price] => 259.4 [low_price] => 257.35 [close_price] => 258 [chn_per] => 0.15 [ttl_trd_qty] => 1135 [volume] => 1084 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 259.35 [high_price] => 259.4 [low_price] => 257.35 [close_price] => 258 [chn_per] => 0.15 [ttl_trd_qty] => 1292 [volume] => 157 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 259.35 [high_price] => 259.4 [low_price] => 257.35 [close_price] => 258.2 [chn_per] => 0.23 [ttl_trd_qty] => 1343 [volume] => 51 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 259.35 [high_price] => 259.4 [low_price] => 257.35 [close_price] => 258.2 [chn_per] => 0.23 [ttl_trd_qty] => 1343 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 259.35 [high_price] => 259.4 [low_price] => 257.35 [close_price] => 258 [chn_per] => 0.15 [ttl_trd_qty] => 1478 [volume] => 135 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 259.35 [high_price] => 259.4 [low_price] => 257.35 [close_price] => 258 [chn_per] => 0.15 [ttl_trd_qty] => 1627 [volume] => 149 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 257.35 [close_price] => 258 [chn_per] => 0.15 [ttl_trd_qty] => 2557 [volume] => 930 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 257.35 [close_price] => 259 [chn_per] => 0.54 [ttl_trd_qty] => 3525 [volume] => 968 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 256.75 [chn_per] => -0.34 [ttl_trd_qty] => 4356 [volume] => 831 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 258.85 [chn_per] => 0.48 [ttl_trd_qty] => 5740 [volume] => 1384 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 258.8 [chn_per] => 0.46 [ttl_trd_qty] => 5743 [volume] => 3 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 257.9 [chn_per] => 0.11 [ttl_trd_qty] => 5979 [volume] => 236 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 259 [chn_per] => 0.54 [ttl_trd_qty] => 7662 [volume] => 1683 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 258.1 [chn_per] => 0.19 [ttl_trd_qty] => 7909 [volume] => 247 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 258.1 [chn_per] => 0.19 [ttl_trd_qty] => 7909 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 258.5 [chn_per] => 0.34 [ttl_trd_qty] => 8213 [volume] => 304 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 258.5 [chn_per] => 0.34 [ttl_trd_qty] => 8213 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 257.2 [chn_per] => -0.16 [ttl_trd_qty] => 8264 [volume] => 51 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 257.05 [chn_per] => -0.22 [ttl_trd_qty] => 8511 [volume] => 247 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 257.05 [chn_per] => -0.22 [ttl_trd_qty] => 8511 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 256.7 [close_price] => 257 [chn_per] => -0.24 [ttl_trd_qty] => 8547 [volume] => 36 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 255 [close_price] => 256.05 [chn_per] => -0.61 [ttl_trd_qty] => 11671 [volume] => 3124 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 255 [close_price] => 256.05 [chn_per] => -0.61 [ttl_trd_qty] => 11671 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 259.35 [high_price] => 259.7 [low_price] => 255 [close_price] => 256.75 [chn_per] => -0.34 [ttl_trd_qty] => 13395 [volume] => 1724 ) ) [VMART] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 771 [high_price] => 779.9 [low_price] => 770.95 [close_price] => 779.9 [chn_per] => 0.11 [ttl_trd_qty] => 957 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 771 [high_price] => 779.9 [low_price] => 770.95 [close_price] => 779.9 [chn_per] => 0.11 [ttl_trd_qty] => 957 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 771 [high_price] => 784.05 [low_price] => 770.95 [close_price] => 781.05 [chn_per] => 0.26 [ttl_trd_qty] => 7707 [volume] => 6750 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 771 [high_price] => 789.3 [low_price] => 770.95 [close_price] => 788.2 [chn_per] => 1.17 [ttl_trd_qty] => 25118 [volume] => 17411 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 771 [high_price] => 789.3 [low_price] => 770.95 [close_price] => 786.3 [chn_per] => 0.93 [ttl_trd_qty] => 27130 [volume] => 2012 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 771 [high_price] => 789.3 [low_price] => 770.95 [close_price] => 786.3 [chn_per] => 0.93 [ttl_trd_qty] => 27130 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 771 [high_price] => 789.3 [low_price] => 770.95 [close_price] => 784.55 [chn_per] => 0.71 [ttl_trd_qty] => 47117 [volume] => 19987 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 771 [high_price] => 789.3 [low_price] => 770.95 [close_price] => 783.35 [chn_per] => 0.55 [ttl_trd_qty] => 48369 [volume] => 1252 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 771 [high_price] => 789.3 [low_price] => 770.95 [close_price] => 783.35 [chn_per] => 0.55 [ttl_trd_qty] => 48369 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 771 [high_price] => 789.3 [low_price] => 770.95 [close_price] => 783.7 [chn_per] => 0.6 [ttl_trd_qty] => 52407 [volume] => 4038 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 771 [high_price] => 789.3 [low_price] => 770.95 [close_price] => 782.55 [chn_per] => 0.45 [ttl_trd_qty] => 57102 [volume] => 4695 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 771 [high_price] => 789.3 [low_price] => 770.95 [close_price] => 782.55 [chn_per] => 0.45 [ttl_trd_qty] => 57102 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 771 [high_price] => 789.3 [low_price] => 770.95 [close_price] => 782.7 [chn_per] => 0.47 [ttl_trd_qty] => 62090 [volume] => 4988 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 771 [high_price] => 789.3 [low_price] => 770.95 [close_price] => 781.25 [chn_per] => 0.28 [ttl_trd_qty] => 63631 [volume] => 1541 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 771 [high_price] => 789.3 [low_price] => 770.95 [close_price] => 783.15 [chn_per] => 0.53 [ttl_trd_qty] => 64567 [volume] => 936 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 771 [high_price] => 795.4 [low_price] => 770.95 [close_price] => 793.25 [chn_per] => 1.82 [ttl_trd_qty] => 83770 [volume] => 19203 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 771 [high_price] => 796.75 [low_price] => 770.95 [close_price] => 795 [chn_per] => 2.05 [ttl_trd_qty] => 97036 [volume] => 13266 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 771 [high_price] => 798.9 [low_price] => 770.95 [close_price] => 797.65 [chn_per] => 2.39 [ttl_trd_qty] => 116577 [volume] => 19541 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 771 [high_price] => 798.9 [low_price] => 770.95 [close_price] => 793.45 [chn_per] => 1.85 [ttl_trd_qty] => 126702 [volume] => 10125 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 771 [high_price] => 798.9 [low_price] => 770.95 [close_price] => 793.3 [chn_per] => 1.83 [ttl_trd_qty] => 127509 [volume] => 807 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 771 [high_price] => 798.9 [low_price] => 770.95 [close_price] => 788.9 [chn_per] => 1.26 [ttl_trd_qty] => 141766 [volume] => 14257 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 771 [high_price] => 798.9 [low_price] => 770.95 [close_price] => 788.9 [chn_per] => 1.26 [ttl_trd_qty] => 141766 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 771 [high_price] => 798.9 [low_price] => 770.95 [close_price] => 787.4 [chn_per] => 1.07 [ttl_trd_qty] => 162084 [volume] => 20318 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 771 [high_price] => 798.9 [low_price] => 770.95 [close_price] => 787.2 [chn_per] => 1.05 [ttl_trd_qty] => 163324 [volume] => 1240 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 771 [high_price] => 798.9 [low_price] => 770.95 [close_price] => 797.55 [chn_per] => 2.37 [ttl_trd_qty] => 213787 [volume] => 50463 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 771 [high_price] => 801.9 [low_price] => 770.95 [close_price] => 795 [chn_per] => 2.05 [ttl_trd_qty] => 256730 [volume] => 42943 ) ) [VMM] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 117.9 [high_price] => 117.95 [low_price] => 117.5 [close_price] => 117.82 [chn_per] => -0.11 [ttl_trd_qty] => 56396 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 117.9 [high_price] => 117.95 [low_price] => 117.5 [close_price] => 117.82 [chn_per] => -0.11 [ttl_trd_qty] => 56396 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 117.9 [high_price] => 118.83 [low_price] => 117.5 [close_price] => 118.15 [chn_per] => 0.17 [ttl_trd_qty] => 685405 [volume] => 629009 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 117.5 [close_price] => 120.36 [chn_per] => 2.04 [ttl_trd_qty] => 2172145 [volume] => 1486740 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 117.5 [close_price] => 120.13 [chn_per] => 1.85 [ttl_trd_qty] => 2816658 [volume] => 644513 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 117.5 [close_price] => 118.58 [chn_per] => 0.53 [ttl_trd_qty] => 3479398 [volume] => 662740 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 117.5 [close_price] => 118.23 [chn_per] => 0.24 [ttl_trd_qty] => 3785280 [volume] => 305882 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 117.5 [close_price] => 118.11 [chn_per] => 0.14 [ttl_trd_qty] => 3954307 [volume] => 169027 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 117.5 [close_price] => 118.1 [chn_per] => 0.13 [ttl_trd_qty] => 4091970 [volume] => 137663 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 117.5 [close_price] => 118.19 [chn_per] => 0.2 [ttl_trd_qty] => 4343721 [volume] => 251751 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 117.5 [close_price] => 118.19 [chn_per] => 0.2 [ttl_trd_qty] => 4343721 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 117.5 [close_price] => 117.71 [chn_per] => -0.2 [ttl_trd_qty] => 5061152 [volume] => 717431 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 117.31 [close_price] => 117.34 [chn_per] => -0.52 [ttl_trd_qty] => 5387661 [volume] => 326509 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.8 [close_price] => 116.92 [chn_per] => -0.87 [ttl_trd_qty] => 6017430 [volume] => 629769 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.8 [close_price] => 116.92 [chn_per] => -0.87 [ttl_trd_qty] => 6017430 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.52 [close_price] => 116.9 [chn_per] => -0.89 [ttl_trd_qty] => 7072093 [volume] => 1054663 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.52 [close_price] => 116.9 [chn_per] => -0.89 [ttl_trd_qty] => 7072093 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.52 [close_price] => 116.9 [chn_per] => -0.89 [ttl_trd_qty] => 7541111 [volume] => 469018 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.52 [close_price] => 116.9 [chn_per] => -0.89 [ttl_trd_qty] => 7541111 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.52 [close_price] => 116.72 [chn_per] => -1.04 [ttl_trd_qty] => 8364726 [volume] => 823615 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.52 [close_price] => 117.09 [chn_per] => -0.73 [ttl_trd_qty] => 8740738 [volume] => 376012 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.52 [close_price] => 116.9 [chn_per] => -0.89 [ttl_trd_qty] => 8942702 [volume] => 201964 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.41 [close_price] => 116.9 [chn_per] => -0.89 [ttl_trd_qty] => 9424579 [volume] => 481877 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.41 [close_price] => 116.8 [chn_per] => -0.97 [ttl_trd_qty] => 9819468 [volume] => 394889 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.41 [close_price] => 116.75 [chn_per] => -1.02 [ttl_trd_qty] => 10760861 [volume] => 941393 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 117.9 [high_price] => 120.8 [low_price] => 116.41 [close_price] => 117 [chn_per] => -0.81 [ttl_trd_qty] => 11457739 [volume] => 696878 ) ) [VMSTMT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 43.8 [high_price] => 44.6 [low_price] => 42.1 [close_price] => 44.4 [chn_per] => 1.39 [ttl_trd_qty] => 33707 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.4 [chn_per] => 2.09 [ttl_trd_qty] => 11647 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.01 [chn_per] => 1.21 [ttl_trd_qty] => 13713 [volume] => 2066 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.01 [chn_per] => 1.21 [ttl_trd_qty] => 13713 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.4 [chn_per] => 2.09 [ttl_trd_qty] => 14726 [volume] => 1013 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.4 [chn_per] => 2.09 [ttl_trd_qty] => 15399 [volume] => 673 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.18 [chn_per] => 1.6 [ttl_trd_qty] => 15485 [volume] => 86 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.13 [chn_per] => 1.48 [ttl_trd_qty] => 15685 [volume] => 200 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.1 [chn_per] => 1.42 [ttl_trd_qty] => 16097 [volume] => 412 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.1 [chn_per] => 1.42 [ttl_trd_qty] => 16097 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.5 [chn_per] => 2.32 [ttl_trd_qty] => 16870 [volume] => 773 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.1 [chn_per] => 1.42 [ttl_trd_qty] => 17205 [volume] => 335 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.9 [chn_per] => 3.22 [ttl_trd_qty] => 20007 [volume] => 2802 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.88 [chn_per] => 3.17 [ttl_trd_qty] => 20478 [volume] => 471 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.88 [chn_per] => 3.17 [ttl_trd_qty] => 20478 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.7 [chn_per] => 2.77 [ttl_trd_qty] => 21454 [volume] => 976 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.89 [chn_per] => 3.19 [ttl_trd_qty] => 22083 [volume] => 629 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.89 [chn_per] => 3.19 [ttl_trd_qty] => 22083 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.5 [chn_per] => 2.32 [ttl_trd_qty] => 22862 [volume] => 779 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.5 [chn_per] => 2.32 [ttl_trd_qty] => 22862 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.55 [chn_per] => 2.43 [ttl_trd_qty] => 23571 [volume] => 709 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.67 [chn_per] => 2.7 [ttl_trd_qty] => 23904 [volume] => 333 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.44 [chn_per] => 2.18 [ttl_trd_qty] => 24096 [volume] => 192 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.44 [chn_per] => 2.18 [ttl_trd_qty] => 24096 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.11 [chn_per] => 1.44 [ttl_trd_qty] => 24694 [volume] => 598 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 44.9 [high_price] => 45.98 [low_price] => 44.8 [close_price] => 45.54 [chn_per] => 2.41 [ttl_trd_qty] => 25433 [volume] => 739 ) ) [VOLTAMP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 10491 [high_price] => 10599 [low_price] => 10490 [close_price] => 10521 [chn_per] => 1.36 [ttl_trd_qty] => 1324 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 10491 [high_price] => 10599 [low_price] => 10490 [close_price] => 10521 [chn_per] => 1.36 [ttl_trd_qty] => 1324 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 10491 [high_price] => 10599 [low_price] => 10257 [close_price] => 10276 [chn_per] => -1 [ttl_trd_qty] => 5911 [volume] => 4587 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 10491 [high_price] => 10599 [low_price] => 10257 [close_price] => 10276 [chn_per] => -1 [ttl_trd_qty] => 5911 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 10491 [high_price] => 10599 [low_price] => 10257 [close_price] => 10330 [chn_per] => -0.48 [ttl_trd_qty] => 6761 [volume] => 850 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 10491 [high_price] => 10599 [low_price] => 10190 [close_price] => 10230 [chn_per] => -1.44 [ttl_trd_qty] => 9837 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 10491 [high_price] => 10599 [low_price] => 10190 [close_price] => 10279 [chn_per] => -0.97 [ttl_trd_qty] => 10655 [volume] => 818 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 10491 [high_price] => 10599 [low_price] => 10190 [close_price] => 10230 [chn_per] => -1.44 [ttl_trd_qty] => 11192 [volume] => 537 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 10491 [high_price] => 10599 [low_price] => 10190 [close_price] => 10204 [chn_per] => -1.69 [ttl_trd_qty] => 12110 [volume] => 918 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 10491 [high_price] => 10599 [low_price] => 10180 [close_price] => 10197 [chn_per] => -1.76 [ttl_trd_qty] => 12853 [volume] => 743 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 10491 [high_price] => 10599 [low_price] => 10151 [close_price] => 10161 [chn_per] => -2.11 [ttl_trd_qty] => 13867 [volume] => 1014 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 10491 [high_price] => 10599 [low_price] => 10151 [close_price] => 10161 [chn_per] => -2.11 [ttl_trd_qty] => 13867 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 10491 [high_price] => 10599 [low_price] => 10120 [close_price] => 10130 [chn_per] => -2.4 [ttl_trd_qty] => 15861 [volume] => 1994 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 10491 [high_price] => 10599 [low_price] => 10102 [close_price] => 10113 [chn_per] => -2.57 [ttl_trd_qty] => 16360 [volume] => 499 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 10491 [high_price] => 10599 [low_price] => 10034 [close_price] => 10049 [chn_per] => -3.18 [ttl_trd_qty] => 18003 [volume] => 1643 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 10491 [high_price] => 10599 [low_price] => 10019 [close_price] => 10089 [chn_per] => -2.8 [ttl_trd_qty] => 19286 [volume] => 1283 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 10491 [high_price] => 10599 [low_price] => 10019 [close_price] => 10089 [chn_per] => -2.8 [ttl_trd_qty] => 19286 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 10491 [high_price] => 10599 [low_price] => 10019 [close_price] => 10055 [chn_per] => -3.13 [ttl_trd_qty] => 20454 [volume] => 1168 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 10491 [high_price] => 10599 [low_price] => 10019 [close_price] => 10055 [chn_per] => -3.13 [ttl_trd_qty] => 20454 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 10491 [high_price] => 10599 [low_price] => 9964 [close_price] => 9990 [chn_per] => -3.75 [ttl_trd_qty] => 22956 [volume] => 2502 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 10491 [high_price] => 10599 [low_price] => 9964 [close_price] => 9990 [chn_per] => -3.75 [ttl_trd_qty] => 22956 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 10491 [high_price] => 10599 [low_price] => 9964 [close_price] => 10006 [chn_per] => -3.6 [ttl_trd_qty] => 24897 [volume] => 1941 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 10491 [high_price] => 10599 [low_price] => 9964 [close_price] => 10007 [chn_per] => -3.59 [ttl_trd_qty] => 25600 [volume] => 703 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 10491 [high_price] => 10599 [low_price] => 9964 [close_price] => 10005 [chn_per] => -3.61 [ttl_trd_qty] => 28758 [volume] => 3158 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 10491 [high_price] => 10599 [low_price] => 9874 [close_price] => 9898 [chn_per] => -4.64 [ttl_trd_qty] => 41211 [volume] => 12453 ) ) [VOLTAS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1299.9 [high_price] => 1300 [low_price] => 1272 [close_price] => 1280 [chn_per] => -1.22 [ttl_trd_qty] => 733013 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1280 [close_price] => 1282.2 [chn_per] => 0.36 [ttl_trd_qty] => 83939 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1277.7 [close_price] => 1280.5 [chn_per] => 0.23 [ttl_trd_qty] => 115068 [volume] => 31129 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1277.7 [close_price] => 1280.5 [chn_per] => 0.23 [ttl_trd_qty] => 115068 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1277.7 [close_price] => 1286.6 [chn_per] => 0.7 [ttl_trd_qty] => 171674 [volume] => 56606 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1277.7 [close_price] => 1285 [chn_per] => 0.58 [ttl_trd_qty] => 200276 [volume] => 28602 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1277.7 [close_price] => 1284.4 [chn_per] => 0.53 [ttl_trd_qty] => 219505 [volume] => 19229 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1277.7 [close_price] => 1282.5 [chn_per] => 0.38 [ttl_trd_qty] => 238799 [volume] => 19294 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1277.7 [close_price] => 1281.4 [chn_per] => 0.3 [ttl_trd_qty] => 252941 [volume] => 14142 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1277.7 [close_price] => 1281.4 [chn_per] => 0.3 [ttl_trd_qty] => 252941 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1273.9 [close_price] => 1274.8 [chn_per] => -0.22 [ttl_trd_qty] => 366225 [volume] => 113284 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1273.9 [close_price] => 1274.4 [chn_per] => -0.25 [ttl_trd_qty] => 389819 [volume] => 23594 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1273.1 [close_price] => 1275 [chn_per] => -0.2 [ttl_trd_qty] => 416533 [volume] => 26714 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1275.4 [chn_per] => -0.17 [ttl_trd_qty] => 446194 [volume] => 29661 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1275.4 [chn_per] => -0.17 [ttl_trd_qty] => 446194 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1276.3 [chn_per] => -0.1 [ttl_trd_qty] => 472820 [volume] => 26626 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1276.4 [chn_per] => -0.09 [ttl_trd_qty] => 535408 [volume] => 62588 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1276.4 [chn_per] => -0.09 [ttl_trd_qty] => 535408 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1279.5 [chn_per] => 0.15 [ttl_trd_qty] => 562206 [volume] => 26798 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1279.5 [chn_per] => 0.15 [ttl_trd_qty] => 562206 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1281.1 [chn_per] => 0.27 [ttl_trd_qty] => 585582 [volume] => 23376 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1280 [chn_per] => 0.19 [ttl_trd_qty] => 597622 [volume] => 12040 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1280.6 [chn_per] => 0.23 [ttl_trd_qty] => 615958 [volume] => 18336 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1280.6 [chn_per] => 0.23 [ttl_trd_qty] => 615958 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1280.9 [chn_per] => 0.26 [ttl_trd_qty] => 704918 [volume] => 88960 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1290 [high_price] => 1301.2 [low_price] => 1272.7 [close_price] => 1281.5 [chn_per] => 0.31 [ttl_trd_qty] => 792924 [volume] => 88006 ) ) [VPRPL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 27.91 [high_price] => 27.91 [low_price] => 27.91 [close_price] => 27.91 [chn_per] => -1.97 [ttl_trd_qty] => 41814 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 27.91 [high_price] => 27.91 [low_price] => 27.91 [close_price] => 27.91 [chn_per] => -1.97 [ttl_trd_qty] => 41814 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 27.91 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 27.91 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 8506 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 8506 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 8506 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 8506 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 8506 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 17512 [volume] => 9006 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 17512 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 17512 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 21610 [volume] => 4098 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 21610 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 21610 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 21610 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 25119 [volume] => 3509 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 25119 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 25119 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 25119 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 29330 [volume] => 4211 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 29330 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 29330 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 29330 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 31916 [volume] => 2586 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 27.36 [high_price] => 27.36 [low_price] => 27.36 [close_price] => 27.36 [chn_per] => -1.97 [ttl_trd_qty] => 31916 [volume] => 0 ) ) [VRAJ] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 116.43 [chn_per] => -0.33 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 117.16 [high_price] => 117.77 [low_price] => 117.11 [close_price] => 117.56 [chn_per] => 0.64 [ttl_trd_qty] => 276 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 117.01 [close_price] => 117.98 [chn_per] => 1 [ttl_trd_qty] => 1092 [volume] => 816 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 117.01 [close_price] => 117.98 [chn_per] => 1 [ttl_trd_qty] => 1092 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 117.01 [close_price] => 117.41 [chn_per] => 0.51 [ttl_trd_qty] => 1409 [volume] => 317 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 117.01 [close_price] => 117.41 [chn_per] => 0.51 [ttl_trd_qty] => 1409 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 117 [close_price] => 117.03 [chn_per] => 0.19 [ttl_trd_qty] => 1755 [volume] => 346 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 117 [close_price] => 117.4 [chn_per] => 0.51 [ttl_trd_qty] => 1979 [volume] => 224 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 117 [close_price] => 117.4 [chn_per] => 0.51 [ttl_trd_qty] => 1979 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 114.9 [chn_per] => -1.64 [ttl_trd_qty] => 8423 [volume] => 6444 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 114.9 [chn_per] => -1.64 [ttl_trd_qty] => 8423 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 115.8 [chn_per] => -0.86 [ttl_trd_qty] => 10353 [volume] => 1930 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 115.8 [chn_per] => -0.86 [ttl_trd_qty] => 10353 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 115.2 [chn_per] => -1.38 [ttl_trd_qty] => 10920 [volume] => 567 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 115.2 [chn_per] => -1.38 [ttl_trd_qty] => 10920 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 116 [chn_per] => -0.69 [ttl_trd_qty] => 11682 [volume] => 762 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 116 [chn_per] => -0.69 [ttl_trd_qty] => 11682 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 116 [chn_per] => -0.69 [ttl_trd_qty] => 12025 [volume] => 343 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 116.19 [chn_per] => -0.53 [ttl_trd_qty] => 11689 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 114.77 [chn_per] => -1.75 [ttl_trd_qty] => 13512 [volume] => 1823 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 115.77 [chn_per] => -0.89 [ttl_trd_qty] => 13737 [volume] => 225 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 115.79 [chn_per] => -0.87 [ttl_trd_qty] => 13787 [volume] => 50 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 115.54 [chn_per] => -1.09 [ttl_trd_qty] => 15592 [volume] => 1805 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 115.43 [chn_per] => -1.18 [ttl_trd_qty] => 15643 [volume] => 51 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 114.92 [chn_per] => -1.62 [ttl_trd_qty] => 17294 [volume] => 1651 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 117.16 [high_price] => 117.98 [low_price] => 112.47 [close_price] => 114.1 [chn_per] => -2.32 [ttl_trd_qty] => 19439 [volume] => 2145 ) ) [VRLLOG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 240.5 [high_price] => 240.5 [low_price] => 234.1 [close_price] => 235.03 [chn_per] => 0.2 [ttl_trd_qty] => 99483 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.42 [close_price] => 235.99 [chn_per] => 0.24 [ttl_trd_qty] => 6520 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.42 [close_price] => 236.97 [chn_per] => 0.66 [ttl_trd_qty] => 8121 [volume] => 1601 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.42 [close_price] => 236.97 [chn_per] => 0.66 [ttl_trd_qty] => 8121 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.06 [close_price] => 236.53 [chn_per] => 0.47 [ttl_trd_qty] => 18427 [volume] => 10306 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.06 [close_price] => 236.89 [chn_per] => 0.62 [ttl_trd_qty] => 20095 [volume] => 1668 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.06 [close_price] => 236.28 [chn_per] => 0.37 [ttl_trd_qty] => 21593 [volume] => 1498 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.06 [close_price] => 236.73 [chn_per] => 0.56 [ttl_trd_qty] => 26148 [volume] => 4555 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.06 [close_price] => 236.71 [chn_per] => 0.55 [ttl_trd_qty] => 26848 [volume] => 700 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.06 [close_price] => 236.71 [chn_per] => 0.55 [ttl_trd_qty] => 26848 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.06 [close_price] => 235.5 [chn_per] => 0.03 [ttl_trd_qty] => 31570 [volume] => 4722 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.06 [close_price] => 236 [chn_per] => 0.25 [ttl_trd_qty] => 32013 [volume] => 443 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 235.78 [chn_per] => 0.15 [ttl_trd_qty] => 37171 [volume] => 5158 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 235.99 [chn_per] => 0.24 [ttl_trd_qty] => 39684 [volume] => 2513 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 235.99 [chn_per] => 0.24 [ttl_trd_qty] => 39684 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 235.9 [chn_per] => 0.2 [ttl_trd_qty] => 42449 [volume] => 2765 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 235.9 [chn_per] => 0.2 [ttl_trd_qty] => 43198 [volume] => 749 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 235.9 [chn_per] => 0.2 [ttl_trd_qty] => 43198 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 235.33 [chn_per] => -0.04 [ttl_trd_qty] => 47216 [volume] => 4018 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 235.33 [chn_per] => -0.04 [ttl_trd_qty] => 47216 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 236.38 [chn_per] => 0.41 [ttl_trd_qty] => 55533 [volume] => 8317 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 236.09 [chn_per] => 0.28 [ttl_trd_qty] => 57350 [volume] => 1817 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 238.5 [chn_per] => 1.31 [ttl_trd_qty] => 76700 [volume] => 19350 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 238.5 [chn_per] => 1.31 [ttl_trd_qty] => 76700 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 238.19 [chn_per] => 1.18 [ttl_trd_qty] => 84920 [volume] => 8220 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 235.42 [high_price] => 239.01 [low_price] => 235.05 [close_price] => 239 [chn_per] => 1.52 [ttl_trd_qty] => 95033 [volume] => 10113 ) ) [VSSL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 279.45 [close_price] => 280.15 [chn_per] => 0.23 [ttl_trd_qty] => 134 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.3 [close_price] => 279.2 [chn_per] => -0.11 [ttl_trd_qty] => 1411 [volume] => 1277 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.3 [close_price] => 279.25 [chn_per] => -0.09 [ttl_trd_qty] => 1721 [volume] => 310 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.3 [close_price] => 279.25 [chn_per] => -0.09 [ttl_trd_qty] => 1721 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.3 [close_price] => 278.2 [chn_per] => -0.47 [ttl_trd_qty] => 2834 [volume] => 1113 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.3 [close_price] => 278.5 [chn_per] => -0.36 [ttl_trd_qty] => 3284 [volume] => 450 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.3 [close_price] => 277.85 [chn_per] => -0.59 [ttl_trd_qty] => 4008 [volume] => 724 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.3 [close_price] => 278 [chn_per] => -0.54 [ttl_trd_qty] => 4462 [volume] => 454 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.3 [close_price] => 278.2 [chn_per] => -0.47 [ttl_trd_qty] => 5885 [volume] => 1423 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.3 [close_price] => 276.75 [chn_per] => -0.98 [ttl_trd_qty] => 6671 [volume] => 786 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.3 [close_price] => 276.75 [chn_per] => -0.98 [ttl_trd_qty] => 6671 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.3 [close_price] => 276.85 [chn_per] => -0.95 [ttl_trd_qty] => 7823 [volume] => 1152 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.3 [close_price] => 276.85 [chn_per] => -0.95 [ttl_trd_qty] => 7823 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.2 [close_price] => 276.35 [chn_per] => -1.13 [ttl_trd_qty] => 8063 [volume] => 240 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276.2 [close_price] => 276.35 [chn_per] => -1.13 [ttl_trd_qty] => 8063 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276 [close_price] => 276 [chn_per] => -1.25 [ttl_trd_qty] => 9394 [volume] => 1331 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 276 [close_price] => 276 [chn_per] => -1.25 [ttl_trd_qty] => 9394 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 275.35 [close_price] => 276.2 [chn_per] => -1.18 [ttl_trd_qty] => 10512 [volume] => 1118 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 275.35 [close_price] => 276.75 [chn_per] => -0.98 [ttl_trd_qty] => 10499 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 275.35 [close_price] => 275.65 [chn_per] => -1.38 [ttl_trd_qty] => 10714 [volume] => 215 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 275.35 [close_price] => 276.05 [chn_per] => -1.23 [ttl_trd_qty] => 11741 [volume] => 1027 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 275.35 [close_price] => 275.5 [chn_per] => -1.43 [ttl_trd_qty] => 12103 [volume] => 362 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 272 [close_price] => 273.8 [chn_per] => -2.04 [ttl_trd_qty] => 23976 [volume] => 11873 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 271.95 [close_price] => 271.95 [chn_per] => -2.7 [ttl_trd_qty] => 24976 [volume] => 1000 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 271.35 [close_price] => 272 [chn_per] => -2.68 [ttl_trd_qty] => 27396 [volume] => 2420 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 279.5 [high_price] => 280.15 [low_price] => 271.35 [close_price] => 274 [chn_per] => -1.97 [ttl_trd_qty] => 30484 [volume] => 3088 ) ) [VSTIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 262 [high_price] => 262 [low_price] => 258.75 [close_price] => 260.4 [chn_per] => -0.04 [ttl_trd_qty] => 292222 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.2 [chn_per] => -0.04 [ttl_trd_qty] => 40477 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 259.9 [chn_per] => -0.15 [ttl_trd_qty] => 62729 [volume] => 22252 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 259.9 [chn_per] => -0.15 [ttl_trd_qty] => 62729 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.4 [chn_per] => 0.04 [ttl_trd_qty] => 90485 [volume] => 27756 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.2 [chn_per] => -0.04 [ttl_trd_qty] => 94384 [volume] => 3899 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.25 [chn_per] => -0.02 [ttl_trd_qty] => 118293 [volume] => 23909 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.35 [chn_per] => 0.02 [ttl_trd_qty] => 125461 [volume] => 7168 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.05 [chn_per] => -0.1 [ttl_trd_qty] => 137460 [volume] => 11999 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.05 [chn_per] => -0.1 [ttl_trd_qty] => 137460 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.35 [chn_per] => 0.02 [ttl_trd_qty] => 145646 [volume] => 8186 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.45 [chn_per] => 0.06 [ttl_trd_qty] => 146384 [volume] => 738 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.45 [chn_per] => 0.06 [ttl_trd_qty] => 153132 [volume] => 6748 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.2 [chn_per] => -0.04 [ttl_trd_qty] => 160526 [volume] => 7394 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.2 [chn_per] => -0.04 [ttl_trd_qty] => 160526 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.15 [chn_per] => -0.06 [ttl_trd_qty] => 177337 [volume] => 16811 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.1 [chn_per] => -0.08 [ttl_trd_qty] => 180445 [volume] => 3108 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.1 [chn_per] => -0.08 [ttl_trd_qty] => 180445 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.2 [chn_per] => -0.04 [ttl_trd_qty] => 193018 [volume] => 12573 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.2 [chn_per] => -0.04 [ttl_trd_qty] => 193018 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.3 [chn_per] => 0 [ttl_trd_qty] => 199702 [volume] => 6684 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.45 [chn_per] => 0.06 [ttl_trd_qty] => 200930 [volume] => 1228 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.15 [chn_per] => -0.06 [ttl_trd_qty] => 204132 [volume] => 3202 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.15 [chn_per] => -0.06 [ttl_trd_qty] => 204132 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.25 [chn_per] => -0.02 [ttl_trd_qty] => 231229 [volume] => 27097 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 262 [high_price] => 262 [low_price] => 259.4 [close_price] => 260.1 [chn_per] => -0.08 [ttl_trd_qty] => 277040 [volume] => 45811 ) ) [VSTL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 115 [chn_per] => 0.02 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 115.86 [chn_per] => 0.77 [ttl_trd_qty] => 102 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 115.86 [chn_per] => 0.77 [ttl_trd_qty] => 102 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 115.86 [chn_per] => 0.77 [ttl_trd_qty] => 102 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114.65 [chn_per] => -0.29 [ttl_trd_qty] => 264 [volume] => 162 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114.65 [chn_per] => -0.29 [ttl_trd_qty] => 264 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 115.15 [chn_per] => 0.15 [ttl_trd_qty] => 369 [volume] => 105 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114.65 [chn_per] => -0.29 [ttl_trd_qty] => 552 [volume] => 183 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 115.15 [chn_per] => 0.15 [ttl_trd_qty] => 725 [volume] => 173 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 115.6 [chn_per] => 0.54 [ttl_trd_qty] => 1266 [volume] => 541 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 115.6 [chn_per] => 0.54 [ttl_trd_qty] => 1266 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 115.5 [chn_per] => 0.45 [ttl_trd_qty] => 1466 [volume] => 200 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 115.5 [chn_per] => 0.45 [ttl_trd_qty] => 1466 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114.65 [chn_per] => -0.29 [ttl_trd_qty] => 1521 [volume] => 55 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114.65 [chn_per] => -0.29 [ttl_trd_qty] => 1521 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 115.46 [chn_per] => 0.42 [ttl_trd_qty] => 1599 [volume] => 78 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 115.46 [chn_per] => 0.42 [ttl_trd_qty] => 1599 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114 [chn_per] => -0.85 [ttl_trd_qty] => 2760 [volume] => 1161 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114 [chn_per] => -0.85 [ttl_trd_qty] => 2760 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114.03 [chn_per] => -0.83 [ttl_trd_qty] => 2919 [volume] => 159 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114 [chn_per] => -0.85 [ttl_trd_qty] => 3486 [volume] => 567 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114 [chn_per] => -0.85 [ttl_trd_qty] => 3506 [volume] => 20 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114.5 [chn_per] => -0.42 [ttl_trd_qty] => 4546 [volume] => 1040 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114.51 [chn_per] => -0.41 [ttl_trd_qty] => 4561 [volume] => 15 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114.75 [chn_per] => -0.2 [ttl_trd_qty] => 4627 [volume] => 66 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 114.98 [high_price] => 116.44 [low_price] => 113.28 [close_price] => 114 [chn_per] => -0.85 [ttl_trd_qty] => 5624 [volume] => 997 ) ) [VSTTILLERS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 4510.4 [high_price] => 4544.7 [low_price] => 4510.4 [close_price] => 4544.7 [chn_per] => 0.76 [ttl_trd_qty] => 8 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4510.4 [close_price] => 4558.8 [chn_per] => 1.07 [ttl_trd_qty] => 193 [volume] => 185 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4480 [close_price] => 4501.5 [chn_per] => -0.2 [ttl_trd_qty] => 3117 [volume] => 2924 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4475 [close_price] => 4519.6 [chn_per] => 0.2 [ttl_trd_qty] => 4787 [volume] => 1670 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4470.1 [close_price] => 4500 [chn_per] => -0.23 [ttl_trd_qty] => 6330 [volume] => 1543 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4470.1 [close_price] => 4500 [chn_per] => -0.23 [ttl_trd_qty] => 6330 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4467.1 [close_price] => 4475 [chn_per] => -0.78 [ttl_trd_qty] => 12024 [volume] => 5694 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4467.1 [close_price] => 4475 [chn_per] => -0.78 [ttl_trd_qty] => 14746 [volume] => 2722 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4460.1 [close_price] => 4475 [chn_per] => -0.78 [ttl_trd_qty] => 15470 [volume] => 724 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4460.1 [close_price] => 4468.1 [chn_per] => -0.94 [ttl_trd_qty] => 16751 [volume] => 1281 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4439.5 [close_price] => 4450 [chn_per] => -1.34 [ttl_trd_qty] => 17443 [volume] => 692 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4439.5 [close_price] => 4460.1 [chn_per] => -1.12 [ttl_trd_qty] => 18174 [volume] => 731 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4439.5 [close_price] => 4473.6 [chn_per] => -0.82 [ttl_trd_qty] => 18557 [volume] => 383 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4439.5 [close_price] => 4511 [chn_per] => 0.01 [ttl_trd_qty] => 19018 [volume] => 461 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4439.5 [close_price] => 4516 [chn_per] => 0.12 [ttl_trd_qty] => 19387 [volume] => 369 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4439.5 [close_price] => 4516 [chn_per] => 0.12 [ttl_trd_qty] => 19650 [volume] => 263 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 4510.4 [high_price] => 4571.9 [low_price] => 4439.5 [close_price] => 4516 [chn_per] => 0.12 [ttl_trd_qty] => 19650 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 4510.4 [high_price] => 4640.9 [low_price] => 4439.5 [close_price] => 4625.9 [chn_per] => 2.56 [ttl_trd_qty] => 23801 [volume] => 4151 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 4510.4 [high_price] => 4640.9 [low_price] => 4439.5 [close_price] => 4625.9 [chn_per] => 2.56 [ttl_trd_qty] => 23801 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 4510.4 [high_price] => 4667 [low_price] => 4439.5 [close_price] => 4591 [chn_per] => 1.79 [ttl_trd_qty] => 27031 [volume] => 3230 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 4510.4 [high_price] => 4728.9 [low_price] => 4439.5 [close_price] => 4687 [chn_per] => 3.92 [ttl_trd_qty] => 32005 [volume] => 4974 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 4510.4 [high_price] => 4728.9 [low_price] => 4439.5 [close_price] => 4674.2 [chn_per] => 3.63 [ttl_trd_qty] => 32610 [volume] => 605 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 4510.4 [high_price] => 4728.9 [low_price] => 4439.5 [close_price] => 4694.1 [chn_per] => 4.07 [ttl_trd_qty] => 34685 [volume] => 2075 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 4510.4 [high_price] => 4728.9 [low_price] => 4439.5 [close_price] => 4620.5 [chn_per] => 2.44 [ttl_trd_qty] => 37413 [volume] => 2728 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 4510.4 [high_price] => 4728.9 [low_price] => 4439.5 [close_price] => 4620.5 [chn_per] => 2.44 [ttl_trd_qty] => 37413 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 4510.4 [high_price] => 4728.9 [low_price] => 4439.5 [close_price] => 4639 [chn_per] => 2.85 [ttl_trd_qty] => 41074 [volume] => 3661 ) ) [VTL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 636.55 [high_price] => 640 [low_price] => 636.55 [close_price] => 639 [chn_per] => 0.45 [ttl_trd_qty] => 1882 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 636.55 [high_price] => 640 [low_price] => 636.55 [close_price] => 639 [chn_per] => 0.45 [ttl_trd_qty] => 1882 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 636.55 [high_price] => 640 [low_price] => 630.4 [close_price] => 636.5 [chn_per] => 0.06 [ttl_trd_qty] => 49825 [volume] => 47943 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 636.55 [high_price] => 640 [low_price] => 630.4 [close_price] => 635.15 [chn_per] => -0.16 [ttl_trd_qty] => 59938 [volume] => 10113 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 636.55 [high_price] => 640 [low_price] => 630.4 [close_price] => 635.5 [chn_per] => -0.1 [ttl_trd_qty] => 66183 [volume] => 6245 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 636.55 [high_price] => 640 [low_price] => 630.4 [close_price] => 635 [chn_per] => -0.18 [ttl_trd_qty] => 74629 [volume] => 8446 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 636.55 [high_price] => 640 [low_price] => 630.4 [close_price] => 635.9 [chn_per] => -0.04 [ttl_trd_qty] => 88147 [volume] => 13518 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 636.55 [high_price] => 640.4 [low_price] => 630.4 [close_price] => 639.35 [chn_per] => 0.5 [ttl_trd_qty] => 103762 [volume] => 15615 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 636.55 [high_price] => 640.4 [low_price] => 630.4 [close_price] => 638.1 [chn_per] => 0.31 [ttl_trd_qty] => 109157 [volume] => 5395 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 636.55 [high_price] => 640.4 [low_price] => 630.4 [close_price] => 638.65 [chn_per] => 0.39 [ttl_trd_qty] => 113731 [volume] => 4574 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 636.55 [high_price] => 640.4 [low_price] => 630.4 [close_price] => 638.65 [chn_per] => 0.39 [ttl_trd_qty] => 113731 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 636.55 [high_price] => 640.4 [low_price] => 630.4 [close_price] => 638.15 [chn_per] => 0.31 [ttl_trd_qty] => 125762 [volume] => 12031 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 636.55 [high_price] => 646.95 [low_price] => 630.4 [close_price] => 645.85 [chn_per] => 1.52 [ttl_trd_qty] => 145014 [volume] => 19252 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 636.55 [high_price] => 646.95 [low_price] => 630.4 [close_price] => 646.85 [chn_per] => 1.68 [ttl_trd_qty] => 161213 [volume] => 16199 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 636.55 [high_price] => 646.95 [low_price] => 630.4 [close_price] => 646.85 [chn_per] => 1.68 [ttl_trd_qty] => 161213 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 636.55 [high_price] => 647 [low_price] => 630.4 [close_price] => 640.65 [chn_per] => 0.71 [ttl_trd_qty] => 181391 [volume] => 20178 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 636.55 [high_price] => 647 [low_price] => 630.4 [close_price] => 640.65 [chn_per] => 0.71 [ttl_trd_qty] => 181391 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 636.55 [high_price] => 647 [low_price] => 630.4 [close_price] => 641 [chn_per] => 0.76 [ttl_trd_qty] => 191199 [volume] => 9808 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 636.55 [high_price] => 647 [low_price] => 630.4 [close_price] => 641 [chn_per] => 0.76 [ttl_trd_qty] => 191199 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 636.55 [high_price] => 647 [low_price] => 630.4 [close_price] => 641.75 [chn_per] => 0.88 [ttl_trd_qty] => 227447 [volume] => 36248 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 636.55 [high_price] => 647 [low_price] => 630.4 [close_price] => 642.5 [chn_per] => 1 [ttl_trd_qty] => 230892 [volume] => 3445 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 636.55 [high_price] => 647 [low_price] => 630.4 [close_price] => 647 [chn_per] => 1.71 [ttl_trd_qty] => 249070 [volume] => 18178 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 636.55 [high_price] => 648.25 [low_price] => 630.4 [close_price] => 644.15 [chn_per] => 1.26 [ttl_trd_qty] => 272278 [volume] => 23208 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 636.55 [high_price] => 648.25 [low_price] => 630.4 [close_price] => 647.25 [chn_per] => 1.74 [ttl_trd_qty] => 281427 [volume] => 9149 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 636.55 [high_price] => 648.25 [low_price] => 630.4 [close_price] => 646.6 [chn_per] => 1.64 [ttl_trd_qty] => 299828 [volume] => 18401 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 636.55 [high_price] => 648.8 [low_price] => 630.4 [close_price] => 647 [chn_per] => 1.71 [ttl_trd_qty] => 320113 [volume] => 20285 ) ) [WAAREEENER] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2954 [high_price] => 2954 [low_price] => 2934.3 [close_price] => 2944 [chn_per] => -0.1 [ttl_trd_qty] => 21442 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2954 [high_price] => 2954 [low_price] => 2918 [close_price] => 2934.7 [chn_per] => -0.42 [ttl_trd_qty] => 125633 [volume] => 104191 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2954 [high_price] => 2954 [low_price] => 2918 [close_price] => 2926 [chn_per] => -0.71 [ttl_trd_qty] => 166952 [volume] => 41319 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2954 [high_price] => 2954 [low_price] => 2918 [close_price] => 2922.9 [chn_per] => -0.82 [ttl_trd_qty] => 198159 [volume] => 31207 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2954 [high_price] => 2954 [low_price] => 2918 [close_price] => 2923 [chn_per] => -0.81 [ttl_trd_qty] => 215197 [volume] => 17038 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2954 [high_price] => 2954 [low_price] => 2918 [close_price] => 2923 [chn_per] => -0.62 [ttl_trd_qty] => 215197 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2954 [high_price] => 2954 [low_price] => 2918 [close_price] => 2921.8 [chn_per] => -0.62 [ttl_trd_qty] => 260940 [volume] => 45743 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2954 [high_price] => 2954 [low_price] => 2918 [close_price] => 2925 [chn_per] => -0.75 [ttl_trd_qty] => 273797 [volume] => 12857 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2954 [high_price] => 2954 [low_price] => 2915.2 [close_price] => 2920.8 [chn_per] => -0.75 [ttl_trd_qty] => 298845 [volume] => 25048 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2954 [high_price] => 2954 [low_price] => 2915.2 [close_price] => 2922.1 [chn_per] => -0.84 [ttl_trd_qty] => 303899 [volume] => 5054 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2954 [high_price] => 2954 [low_price] => 2914 [close_price] => 2916.5 [chn_per] => -0.84 [ttl_trd_qty] => 317701 [volume] => 13802 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2954 [high_price] => 2954 [low_price] => 2912 [close_price] => 2913 [chn_per] => -1.15 [ttl_trd_qty] => 330371 [volume] => 12670 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2954 [high_price] => 2954 [low_price] => 2910 [close_price] => 2911.9 [chn_per] => -1.15 [ttl_trd_qty] => 357050 [volume] => 26679 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2954 [high_price] => 2954 [low_price] => 2897 [close_price] => 2906 [chn_per] => -1.39 [ttl_trd_qty] => 396830 [volume] => 39780 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2954 [high_price] => 2954 [low_price] => 2897 [close_price] => 2904.3 [chn_per] => -1.45 [ttl_trd_qty] => 409429 [volume] => 12599 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2954 [high_price] => 2954 [low_price] => 2897 [close_price] => 2902 [chn_per] => -1.53 [ttl_trd_qty] => 416039 [volume] => 6610 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2954 [high_price] => 2954 [low_price] => 2897 [close_price] => 2902 [chn_per] => -1.53 [ttl_trd_qty] => 416039 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2954 [high_price] => 2954 [low_price] => 2888 [close_price] => 2901.9 [chn_per] => -1.53 [ttl_trd_qty] => 482079 [volume] => 66040 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2954 [high_price] => 2954 [low_price] => 2888 [close_price] => 2901.9 [chn_per] => -1.59 [ttl_trd_qty] => 482079 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2954 [high_price] => 2954 [low_price] => 2888 [close_price] => 2900 [chn_per] => -1.87 [ttl_trd_qty] => 494269 [volume] => 12190 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2954 [high_price] => 2954 [low_price] => 2888 [close_price] => 2894.2 [chn_per] => -1.87 [ttl_trd_qty] => 529974 [volume] => 35705 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2954 [high_price] => 2954 [low_price] => 2888 [close_price] => 2890.3 [chn_per] => -1.94 [ttl_trd_qty] => 544307 [volume] => 14333 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2954 [high_price] => 2954 [low_price] => 2883 [close_price] => 2893 [chn_per] => -1.94 [ttl_trd_qty] => 583827 [volume] => 39520 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2954 [high_price] => 2954 [low_price] => 2883 [close_price] => 2885.5 [chn_per] => -2.09 [ttl_trd_qty] => 611816 [volume] => 27989 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2954 [high_price] => 2954 [low_price] => 2883 [close_price] => 2885.5 [chn_per] => -2.09 [ttl_trd_qty] => 611816 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2954 [high_price] => 2954 [low_price] => 2866.5 [close_price] => 2878 [chn_per] => -2.34 [ttl_trd_qty] => 774306 [volume] => 162490 ) ) [WAAREEINDO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 390 [high_price] => 394.95 [low_price] => 390 [close_price] => 391.2 [chn_per] => 0.32 [ttl_trd_qty] => 614 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 390 [high_price] => 396.9 [low_price] => 390 [close_price] => 396.15 [chn_per] => 1.59 [ttl_trd_qty] => 1804 [volume] => 1190 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 390 [high_price] => 397.5 [low_price] => 390 [close_price] => 397.5 [chn_per] => 1.94 [ttl_trd_qty] => 3991 [volume] => 2187 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 390 [high_price] => 397.5 [low_price] => 390 [close_price] => 396.15 [chn_per] => 1.59 [ttl_trd_qty] => 5236 [volume] => 1245 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 390 [high_price] => 397.5 [low_price] => 390 [close_price] => 396 [chn_per] => 1.55 [ttl_trd_qty] => 6474 [volume] => 1238 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 394 [chn_per] => 1.04 [ttl_trd_qty] => 9948 [volume] => 3474 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 394 [chn_per] => 1.04 [ttl_trd_qty] => 9948 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 394 [chn_per] => 1.04 [ttl_trd_qty] => 11981 [volume] => 2033 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 394 [chn_per] => 1.04 [ttl_trd_qty] => 11981 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 393.65 [chn_per] => 0.95 [ttl_trd_qty] => 12583 [volume] => 602 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 393.65 [chn_per] => 0.95 [ttl_trd_qty] => 12583 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 391.9 [chn_per] => 0.5 [ttl_trd_qty] => 14195 [volume] => 1612 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 392.3 [chn_per] => 0.6 [ttl_trd_qty] => 14295 [volume] => 100 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 392.4 [chn_per] => 0.63 [ttl_trd_qty] => 21104 [volume] => 6809 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 393.9 [chn_per] => 1.01 [ttl_trd_qty] => 21139 [volume] => 35 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 392.7 [chn_per] => 0.71 [ttl_trd_qty] => 21560 [volume] => 421 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 392.7 [chn_per] => 0.71 [ttl_trd_qty] => 21560 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 392.75 [chn_per] => 0.72 [ttl_trd_qty] => 22969 [volume] => 1409 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 392.4 [chn_per] => 0.63 [ttl_trd_qty] => 23057 [volume] => 88 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 392.8 [chn_per] => 0.73 [ttl_trd_qty] => 23414 [volume] => 357 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 392.8 [chn_per] => 0.73 [ttl_trd_qty] => 23414 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 392.8 [chn_per] => 0.73 [ttl_trd_qty] => 24092 [volume] => 678 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 392.8 [chn_per] => 0.73 [ttl_trd_qty] => 24092 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 391.3 [chn_per] => 0.35 [ttl_trd_qty] => 25869 [volume] => 1777 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 391.3 [chn_per] => 0.35 [ttl_trd_qty] => 25869 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 390 [high_price] => 397.9 [low_price] => 390 [close_price] => 391 [chn_per] => 0.27 [ttl_trd_qty] => 29006 [volume] => 3137 ) ) [WAAREERTL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1018 [high_price] => 1026.7 [low_price] => 1018 [close_price] => 1022.9 [chn_per] => 0.46 [ttl_trd_qty] => 2862 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1018 [high_price] => 1026.7 [low_price] => 1018 [close_price] => 1022.9 [chn_per] => 0.46 [ttl_trd_qty] => 2862 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1018 [high_price] => 1026.7 [low_price] => 1015.5 [close_price] => 1019.5 [chn_per] => 0.12 [ttl_trd_qty] => 20705 [volume] => 17843 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1018 [high_price] => 1041 [low_price] => 1015.5 [close_price] => 1033.3 [chn_per] => 1.48 [ttl_trd_qty] => 97817 [volume] => 77112 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1018 [high_price] => 1041 [low_price] => 1015.5 [close_price] => 1033.3 [chn_per] => 1.48 [ttl_trd_qty] => 97817 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1018 [high_price] => 1051 [low_price] => 1015.5 [close_price] => 1041.3 [chn_per] => 2.26 [ttl_trd_qty] => 209489 [volume] => 111672 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1018 [high_price] => 1055 [low_price] => 1015.5 [close_price] => 1043 [chn_per] => 2.43 [ttl_trd_qty] => 262422 [volume] => 52933 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1055 [chn_per] => 3.61 [ttl_trd_qty] => 335026 [volume] => 72604 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1055 [chn_per] => 3.61 [ttl_trd_qty] => 335026 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1050.9 [chn_per] => 3.21 [ttl_trd_qty] => 381148 [volume] => 46122 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1047.1 [chn_per] => 2.83 [ttl_trd_qty] => 403885 [volume] => 22737 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1047.1 [chn_per] => 2.83 [ttl_trd_qty] => 403885 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1040.4 [chn_per] => 2.18 [ttl_trd_qty] => 436753 [volume] => 32868 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1038.9 [chn_per] => 2.03 [ttl_trd_qty] => 456027 [volume] => 19274 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1038.9 [chn_per] => 2.03 [ttl_trd_qty] => 456027 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1038.5 [chn_per] => 1.99 [ttl_trd_qty] => 462189 [volume] => 6162 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1036.5 [chn_per] => 1.79 [ttl_trd_qty] => 471203 [volume] => 9014 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1039.2 [chn_per] => 2.06 [ttl_trd_qty] => 478884 [volume] => 7681 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1037.8 [chn_per] => 1.92 [ttl_trd_qty] => 488032 [volume] => 9148 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1041.2 [chn_per] => 2.25 [ttl_trd_qty] => 493426 [volume] => 5394 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1044.5 [chn_per] => 2.58 [ttl_trd_qty] => 513527 [volume] => 20101 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1044.8 [chn_per] => 2.61 [ttl_trd_qty] => 515794 [volume] => 2267 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1040.7 [chn_per] => 2.2 [ttl_trd_qty] => 530105 [volume] => 14311 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1040.7 [chn_per] => 2.2 [ttl_trd_qty] => 530105 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1042.3 [chn_per] => 2.36 [ttl_trd_qty] => 537097 [volume] => 6992 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1018 [high_price] => 1062 [low_price] => 1015.5 [close_price] => 1041.8 [chn_per] => 2.31 [ttl_trd_qty] => 559213 [volume] => 22116 ) ) [WABAG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2036 [high_price] => 2099 [low_price] => 2035.9 [close_price] => 2096.1 [chn_per] => 4.33 [ttl_trd_qty] => 45350 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2036 [high_price] => 2099 [low_price] => 2035.9 [close_price] => 2096.1 [chn_per] => 4.33 [ttl_trd_qty] => 45350 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2036 [high_price] => 2140 [low_price] => 2035.9 [close_price] => 2080.4 [chn_per] => 3.55 [ttl_trd_qty] => 543289 [volume] => 497939 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2036 [high_price] => 2140 [low_price] => 2035.9 [close_price] => 2076.6 [chn_per] => 3.36 [ttl_trd_qty] => 583281 [volume] => 39992 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2036 [high_price] => 2140 [low_price] => 2035.9 [close_price] => 2077.3 [chn_per] => 3.39 [ttl_trd_qty] => 608822 [volume] => 25541 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2036 [high_price] => 2140 [low_price] => 2035.9 [close_price] => 2077.3 [chn_per] => 3.39 [ttl_trd_qty] => 608822 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2036 [high_price] => 2140 [low_price] => 2035.9 [close_price] => 2077.7 [chn_per] => 3.41 [ttl_trd_qty] => 673083 [volume] => 64261 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2036 [high_price] => 2140 [low_price] => 2035.9 [close_price] => 2082.6 [chn_per] => 3.66 [ttl_trd_qty] => 703098 [volume] => 30015 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2036 [high_price] => 2140 [low_price] => 2035.9 [close_price] => 2082.6 [chn_per] => 3.66 [ttl_trd_qty] => 703098 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2036 [high_price] => 2140 [low_price] => 2035.9 [close_price] => 2076 [chn_per] => 3.33 [ttl_trd_qty] => 742284 [volume] => 39186 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2036 [high_price] => 2140 [low_price] => 2035.9 [close_price] => 2081 [chn_per] => 3.58 [ttl_trd_qty] => 781703 [volume] => 39419 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2036 [high_price] => 2140 [low_price] => 2035.9 [close_price] => 2081 [chn_per] => 3.58 [ttl_trd_qty] => 781703 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2034.4 [chn_per] => 1.26 [ttl_trd_qty] => 923374 [volume] => 141671 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2050 [chn_per] => 2.04 [ttl_trd_qty] => 985899 [volume] => 62525 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2077.5 [chn_per] => 3.4 [ttl_trd_qty] => 1028379 [volume] => 42480 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2074.1 [chn_per] => 3.24 [ttl_trd_qty] => 1078870 [volume] => 50491 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2081.1 [chn_per] => 3.58 [ttl_trd_qty] => 1114940 [volume] => 36070 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2075.3 [chn_per] => 3.3 [ttl_trd_qty] => 1133868 [volume] => 18928 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2068.3 [chn_per] => 2.95 [ttl_trd_qty] => 1152689 [volume] => 18821 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2066.5 [chn_per] => 2.86 [ttl_trd_qty] => 1185831 [volume] => 33142 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2066.5 [chn_per] => 2.86 [ttl_trd_qty] => 1204911 [volume] => 19080 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2066.5 [chn_per] => 2.86 [ttl_trd_qty] => 1204911 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2085 [chn_per] => 3.78 [ttl_trd_qty] => 1280181 [volume] => 75270 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2087 [chn_per] => 3.88 [ttl_trd_qty] => 1293161 [volume] => 12980 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2082 [chn_per] => 3.63 [ttl_trd_qty] => 1350709 [volume] => 57548 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2036 [high_price] => 2140 [low_price] => 2026 [close_price] => 2081 [chn_per] => 3.58 [ttl_trd_qty] => 1425903 [volume] => 75194 ) ) [WAKEFIT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 123.44 [close_price] => 123.88 [chn_per] => 0.2 [ttl_trd_qty] => 580 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 123.44 [close_price] => 123.88 [chn_per] => 0.2 [ttl_trd_qty] => 580 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.54 [close_price] => 122.72 [chn_per] => -0.74 [ttl_trd_qty] => 10994 [volume] => 10414 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.54 [close_price] => 122.72 [chn_per] => -0.74 [ttl_trd_qty] => 10994 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.4 [close_price] => 122.53 [chn_per] => -0.89 [ttl_trd_qty] => 19770 [volume] => 8776 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 122.46 [chn_per] => -0.95 [ttl_trd_qty] => 41290 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 122.75 [chn_per] => -0.71 [ttl_trd_qty] => 47592 [volume] => 6302 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 123.51 [chn_per] => -0.1 [ttl_trd_qty] => 52736 [volume] => 5144 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 123.96 [chn_per] => 0.27 [ttl_trd_qty] => 61673 [volume] => 8937 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 124.01 [chn_per] => 0.31 [ttl_trd_qty] => 70870 [volume] => 9197 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 124 [chn_per] => 0.3 [ttl_trd_qty] => 75601 [volume] => 4731 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 124 [chn_per] => 0.3 [ttl_trd_qty] => 75601 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 123.68 [chn_per] => 0.04 [ttl_trd_qty] => 78994 [volume] => 3393 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 123.89 [chn_per] => 0.21 [ttl_trd_qty] => 81036 [volume] => 2042 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 123.75 [chn_per] => 0.1 [ttl_trd_qty] => 81789 [volume] => 753 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 123.51 [chn_per] => -0.1 [ttl_trd_qty] => 85093 [volume] => 3304 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 123.51 [chn_per] => -0.1 [ttl_trd_qty] => 85093 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 123.3 [chn_per] => -0.27 [ttl_trd_qty] => 93387 [volume] => 8294 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 123.3 [chn_per] => -0.27 [ttl_trd_qty] => 93387 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 123.25 [chn_per] => -0.31 [ttl_trd_qty] => 110490 [volume] => 17103 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 123.25 [chn_per] => -0.31 [ttl_trd_qty] => 110490 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 122.86 [chn_per] => -0.62 [ttl_trd_qty] => 116354 [volume] => 5864 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.07 [close_price] => 123.03 [chn_per] => -0.49 [ttl_trd_qty] => 116379 [volume] => 25 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.05 [close_price] => 122.1 [chn_per] => -1.24 [ttl_trd_qty] => 127757 [volume] => 11378 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 123.44 [high_price] => 124.81 [low_price] => 122.02 [close_price] => 123.9 [chn_per] => 0.22 [ttl_trd_qty] => 151897 [volume] => 24140 ) ) [WALCHANNAG] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 273 [high_price] => 274 [low_price] => 272.9 [close_price] => 273.15 [chn_per] => 0.31 [ttl_trd_qty] => 7608 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 273 [high_price] => 274 [low_price] => 269.55 [close_price] => 270.5 [chn_per] => -0.66 [ttl_trd_qty] => 93649 [volume] => 86041 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 273 [high_price] => 274.65 [low_price] => 269.55 [close_price] => 271.5 [chn_per] => -0.29 [ttl_trd_qty] => 187838 [volume] => 94189 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 273 [high_price] => 274.65 [low_price] => 269.55 [close_price] => 270.6 [chn_per] => -0.62 [ttl_trd_qty] => 222640 [volume] => 34802 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 273 [high_price] => 274.9 [low_price] => 269.55 [close_price] => 273.5 [chn_per] => 0.44 [ttl_trd_qty] => 287560 [volume] => 64920 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 273 [high_price] => 274.9 [low_price] => 269.55 [close_price] => 273 [chn_per] => 0.26 [ttl_trd_qty] => 347576 [volume] => 60016 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 273 [high_price] => 274.9 [low_price] => 269.55 [close_price] => 273 [chn_per] => 0.26 [ttl_trd_qty] => 347576 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 273 [high_price] => 275.5 [low_price] => 269.55 [close_price] => 273.75 [chn_per] => 0.53 [ttl_trd_qty] => 454326 [volume] => 106750 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 273 [high_price] => 275.5 [low_price] => 269.55 [close_price] => 273.75 [chn_per] => 0.53 [ttl_trd_qty] => 454326 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 273 [high_price] => 275.5 [low_price] => 269.55 [close_price] => 272 [chn_per] => -0.11 [ttl_trd_qty] => 520528 [volume] => 66202 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 273 [high_price] => 275.5 [low_price] => 269.55 [close_price] => 272 [chn_per] => -0.11 [ttl_trd_qty] => 520528 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 273 [high_price] => 275.5 [low_price] => 269.55 [close_price] => 271.35 [chn_per] => -0.35 [ttl_trd_qty] => 571069 [volume] => 50541 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 273 [high_price] => 275.5 [low_price] => 269.55 [close_price] => 270.8 [chn_per] => -0.55 [ttl_trd_qty] => 614241 [volume] => 43172 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 273 [high_price] => 275.5 [low_price] => 267.4 [close_price] => 268.3 [chn_per] => -1.47 [ttl_trd_qty] => 692390 [volume] => 78149 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 273 [high_price] => 275.5 [low_price] => 267.4 [close_price] => 268.1 [chn_per] => -1.54 [ttl_trd_qty] => 720523 [volume] => 28133 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 273 [high_price] => 275.5 [low_price] => 267.4 [close_price] => 268.15 [chn_per] => -1.52 [ttl_trd_qty] => 736659 [volume] => 16136 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 273 [high_price] => 275.5 [low_price] => 267.4 [close_price] => 268.15 [chn_per] => -1.52 [ttl_trd_qty] => 736659 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 273 [high_price] => 275.5 [low_price] => 261.35 [close_price] => 263.35 [chn_per] => -3.29 [ttl_trd_qty] => 959656 [volume] => 222997 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 273 [high_price] => 275.5 [low_price] => 261.35 [close_price] => 263.1 [chn_per] => -3.38 [ttl_trd_qty] => 1024890 [volume] => 65234 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 273 [high_price] => 275.5 [low_price] => 261.35 [close_price] => 262.85 [chn_per] => -3.47 [ttl_trd_qty] => 1083883 [volume] => 58993 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 273 [high_price] => 275.5 [low_price] => 261.35 [close_price] => 262.85 [chn_per] => -3.47 [ttl_trd_qty] => 1083883 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 273 [high_price] => 275.5 [low_price] => 256.6 [close_price] => 257.7 [chn_per] => -5.36 [ttl_trd_qty] => 1479102 [volume] => 395219 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 273 [high_price] => 275.5 [low_price] => 256.6 [close_price] => 257.7 [chn_per] => -5.36 [ttl_trd_qty] => 1479102 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 273 [high_price] => 275.5 [low_price] => 247 [close_price] => 249.65 [chn_per] => -8.32 [ttl_trd_qty] => 2485541 [volume] => 1006439 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 273 [high_price] => 275.5 [low_price] => 247 [close_price] => 249.65 [chn_per] => -8.32 [ttl_trd_qty] => 2485541 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 273 [high_price] => 275.5 [low_price] => 236.8 [close_price] => 243.3 [chn_per] => -10.65 [ttl_trd_qty] => 4048361 [volume] => 1562820 ) ) [WANBURY] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 280.85 [high_price] => 280.85 [low_price] => 280.85 [close_price] => 280.85 [chn_per] => 0 [ttl_trd_qty] => 196 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 280.85 [high_price] => 280.85 [low_price] => 280.85 [close_price] => 280.85 [chn_per] => 0 [ttl_trd_qty] => 196 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 280.85 [high_price] => 292.8 [low_price] => 280.85 [close_price] => 292.8 [chn_per] => 4.25 [ttl_trd_qty] => 30845 [volume] => 30649 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 280.85 [high_price] => 292.8 [low_price] => 280.85 [close_price] => 292.8 [chn_per] => 4.25 [ttl_trd_qty] => 30845 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 296.05 [chn_per] => 5.41 [ttl_trd_qty] => 111425 [volume] => 80580 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 293 [chn_per] => 4.33 [ttl_trd_qty] => 188821 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 294 [chn_per] => 4.68 [ttl_trd_qty] => 192072 [volume] => 3251 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 296.65 [chn_per] => 5.63 [ttl_trd_qty] => 207949 [volume] => 15877 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 295.45 [chn_per] => 5.2 [ttl_trd_qty] => 226201 [volume] => 18252 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 294.25 [chn_per] => 4.77 [ttl_trd_qty] => 232250 [volume] => 6049 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 291.95 [chn_per] => 3.95 [ttl_trd_qty] => 252873 [volume] => 20623 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 291.95 [chn_per] => 3.95 [ttl_trd_qty] => 252873 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 291.95 [chn_per] => 3.95 [ttl_trd_qty] => 261593 [volume] => 8720 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 291.35 [chn_per] => 3.74 [ttl_trd_qty] => 262320 [volume] => 727 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 291.75 [chn_per] => 3.88 [ttl_trd_qty] => 264149 [volume] => 1829 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 291.45 [chn_per] => 3.77 [ttl_trd_qty] => 264938 [volume] => 789 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 291.45 [chn_per] => 3.77 [ttl_trd_qty] => 264938 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 291.8 [chn_per] => 3.9 [ttl_trd_qty] => 267392 [volume] => 2454 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 291.8 [chn_per] => 3.9 [ttl_trd_qty] => 267392 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 293.05 [chn_per] => 4.34 [ttl_trd_qty] => 277641 [volume] => 10249 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 293.05 [chn_per] => 4.34 [ttl_trd_qty] => 277641 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 292.9 [chn_per] => 4.29 [ttl_trd_qty] => 281466 [volume] => 3825 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 291 [chn_per] => 3.61 [ttl_trd_qty] => 288943 [volume] => 7477 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 287.95 [chn_per] => 2.53 [ttl_trd_qty] => 303544 [volume] => 14601 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 280.85 [high_price] => 299 [low_price] => 280.85 [close_price] => 287 [chn_per] => 2.19 [ttl_trd_qty] => 356627 [volume] => 53083 ) ) [WCIL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 100.1 [high_price] => 100.33 [low_price] => 100.1 [close_price] => 100.33 [chn_per] => 0 [ttl_trd_qty] => 329 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.1 [close_price] => 100.51 [chn_per] => 0.18 [ttl_trd_qty] => 1072 [volume] => 743 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.1 [close_price] => 100.35 [chn_per] => 0.02 [ttl_trd_qty] => 4335 [volume] => 3263 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.1 [close_price] => 100.35 [chn_per] => 0.02 [ttl_trd_qty] => 4335 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.1 [close_price] => 100.59 [chn_per] => 0.26 [ttl_trd_qty] => 5698 [volume] => 1363 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.1 [close_price] => 100.5 [chn_per] => 0.17 [ttl_trd_qty] => 6221 [volume] => 523 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.06 [close_price] => 100.63 [chn_per] => 0.3 [ttl_trd_qty] => 7897 [volume] => 1676 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.06 [close_price] => 100.73 [chn_per] => 0.4 [ttl_trd_qty] => 8218 [volume] => 321 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.06 [close_price] => 100.73 [chn_per] => 0.4 [ttl_trd_qty] => 8218 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.06 [close_price] => 100.35 [chn_per] => 0.02 [ttl_trd_qty] => 8435 [volume] => 217 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.06 [close_price] => 100.35 [chn_per] => 0.02 [ttl_trd_qty] => 8435 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.06 [close_price] => 100.67 [chn_per] => 0.34 [ttl_trd_qty] => 9176 [volume] => 741 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.06 [close_price] => 100.67 [chn_per] => 0.34 [ttl_trd_qty] => 9176 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.06 [close_price] => 100.33 [chn_per] => 0 [ttl_trd_qty] => 11566 [volume] => 2390 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 100.06 [close_price] => 100.33 [chn_per] => 0 [ttl_trd_qty] => 11566 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 97.82 [close_price] => 100.93 [chn_per] => 0.6 [ttl_trd_qty] => 25065 [volume] => 13499 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 97.82 [close_price] => 100.93 [chn_per] => 0.6 [ttl_trd_qty] => 25065 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 97.82 [close_price] => 99.98 [chn_per] => -0.35 [ttl_trd_qty] => 25626 [volume] => 561 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 97.82 [close_price] => 99.81 [chn_per] => -0.52 [ttl_trd_qty] => 25519 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 97.82 [close_price] => 99.4 [chn_per] => -0.93 [ttl_trd_qty] => 28502 [volume] => 2983 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 97.82 [close_price] => 99.44 [chn_per] => -0.89 [ttl_trd_qty] => 33160 [volume] => 4658 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 97.82 [close_price] => 99.07 [chn_per] => -1.26 [ttl_trd_qty] => 33410 [volume] => 250 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 97.82 [close_price] => 98.55 [chn_per] => -1.77 [ttl_trd_qty] => 36495 [volume] => 3085 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 97.82 [close_price] => 99.12 [chn_per] => -1.21 [ttl_trd_qty] => 36645 [volume] => 150 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 97.82 [close_price] => 98.55 [chn_per] => -1.77 [ttl_trd_qty] => 44232 [volume] => 7587 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 100.1 [high_price] => 101.23 [low_price] => 97.82 [close_price] => 100 [chn_per] => -0.33 [ttl_trd_qty] => 50367 [volume] => 6135 ) ) [WEALTH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 970 [high_price] => 970 [low_price] => 970 [close_price] => 970 [chn_per] => 0.82 [ttl_trd_qty] => 20 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 970 [high_price] => 999 [low_price] => 970 [close_price] => 998.1 [chn_per] => 3.74 [ttl_trd_qty] => 463 [volume] => 443 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 999 [chn_per] => 3.84 [ttl_trd_qty] => 757 [volume] => 294 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 992.1 [chn_per] => 3.12 [ttl_trd_qty] => 790 [volume] => 33 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 996.8 [chn_per] => 3.61 [ttl_trd_qty] => 799 [volume] => 9 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 996.7 [chn_per] => 3.6 [ttl_trd_qty] => 876 [volume] => 77 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 992.55 [chn_per] => 3.16 [ttl_trd_qty] => 888 [volume] => 12 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 992.55 [chn_per] => 3.16 [ttl_trd_qty] => 947 [volume] => 59 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 991 [chn_per] => 3 [ttl_trd_qty] => 1217 [volume] => 270 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 991 [chn_per] => 3 [ttl_trd_qty] => 1217 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 991.25 [chn_per] => 3.03 [ttl_trd_qty] => 1238 [volume] => 21 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 998.9 [chn_per] => 3.82 [ttl_trd_qty] => 1321 [volume] => 83 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 998.9 [chn_per] => 3.82 [ttl_trd_qty] => 1321 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 997.85 [chn_per] => 3.72 [ttl_trd_qty] => 1343 [volume] => 22 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 997.85 [chn_per] => 3.72 [ttl_trd_qty] => 1343 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 997.65 [chn_per] => 3.7 [ttl_trd_qty] => 1347 [volume] => 4 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 990.05 [chn_per] => 2.91 [ttl_trd_qty] => 1484 [volume] => 137 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 990.05 [chn_per] => 2.91 [ttl_trd_qty] => 1484 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 985.3 [chn_per] => 2.41 [ttl_trd_qty] => 1785 [volume] => 301 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 985.35 [chn_per] => 2.42 [ttl_trd_qty] => 1788 [volume] => 3 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 985.35 [chn_per] => 2.42 [ttl_trd_qty] => 1793 [volume] => 5 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 985.35 [chn_per] => 2.42 [ttl_trd_qty] => 1793 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 985.3 [chn_per] => 2.41 [ttl_trd_qty] => 1868 [volume] => 75 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 985.3 [chn_per] => 2.41 [ttl_trd_qty] => 1868 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 987.35 [chn_per] => 2.62 [ttl_trd_qty] => 1991 [volume] => 123 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 970 [high_price] => 999.05 [low_price] => 970 [close_price] => 980 [chn_per] => 1.86 [ttl_trd_qty] => 2110 [volume] => 119 ) ) [WEBELSOLAR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 101.11 [high_price] => 101.95 [low_price] => 101.11 [close_price] => 101.65 [chn_per] => 0.36 [ttl_trd_qty] => 10405 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 101.11 [close_price] => 101.9 [chn_per] => 0.6 [ttl_trd_qty] => 100515 [volume] => 90110 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 101.11 [close_price] => 101.75 [chn_per] => 0.45 [ttl_trd_qty] => 158829 [volume] => 58314 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 101.11 [close_price] => 101.84 [chn_per] => 0.54 [ttl_trd_qty] => 189307 [volume] => 30478 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 101.11 [close_price] => 101.37 [chn_per] => 0.08 [ttl_trd_qty] => 231693 [volume] => 42386 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 101.11 [close_price] => 101.5 [chn_per] => 0.21 [ttl_trd_qty] => 256658 [volume] => 24965 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 101.11 [close_price] => 101.5 [chn_per] => 0.21 [ttl_trd_qty] => 256658 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.78 [close_price] => 101.56 [chn_per] => 0.27 [ttl_trd_qty] => 417047 [volume] => 160389 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.78 [close_price] => 101.56 [chn_per] => 0.27 [ttl_trd_qty] => 417047 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.78 [close_price] => 101.2 [chn_per] => -0.09 [ttl_trd_qty] => 469401 [volume] => 52354 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.78 [close_price] => 101.2 [chn_per] => -0.09 [ttl_trd_qty] => 469401 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.7 [close_price] => 100.81 [chn_per] => -0.47 [ttl_trd_qty] => 584904 [volume] => 115503 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.7 [close_price] => 101.4 [chn_per] => 0.11 [ttl_trd_qty] => 680795 [volume] => 95891 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.7 [close_price] => 101.25 [chn_per] => -0.04 [ttl_trd_qty] => 705920 [volume] => 25125 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.7 [close_price] => 101.28 [chn_per] => -0.01 [ttl_trd_qty] => 711850 [volume] => 5930 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.7 [close_price] => 101.29 [chn_per] => 0 [ttl_trd_qty] => 727625 [volume] => 15775 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.7 [close_price] => 101.29 [chn_per] => 0 [ttl_trd_qty] => 727625 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.7 [close_price] => 101.1 [chn_per] => -0.19 [ttl_trd_qty] => 749492 [volume] => 21867 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.7 [close_price] => 101.28 [chn_per] => -0.01 [ttl_trd_qty] => 761994 [volume] => 12502 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.7 [close_price] => 101.28 [chn_per] => -0.01 [ttl_trd_qty] => 768571 [volume] => 6577 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.7 [close_price] => 101.28 [chn_per] => -0.01 [ttl_trd_qty] => 768571 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.7 [close_price] => 100.94 [chn_per] => -0.35 [ttl_trd_qty] => 811476 [volume] => 42905 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.7 [close_price] => 100.94 [chn_per] => -0.35 [ttl_trd_qty] => 811476 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.62 [close_price] => 100.65 [chn_per] => -0.63 [ttl_trd_qty] => 850824 [volume] => 39348 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.62 [close_price] => 100.65 [chn_per] => -0.63 [ttl_trd_qty] => 850824 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 101.11 [high_price] => 102.49 [low_price] => 100.5 [close_price] => 101.3 [chn_per] => 0.01 [ttl_trd_qty] => 986700 [volume] => 135876 ) ) [WEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 102.63 [high_price] => 103.2 [low_price] => 102.4 [close_price] => 102.4 [chn_per] => 0.25 [ttl_trd_qty] => 3854 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 102.63 [high_price] => 103.2 [low_price] => 102.4 [close_price] => 102.4 [chn_per] => 0.25 [ttl_trd_qty] => 3854 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 102.63 [high_price] => 104.6 [low_price] => 101.92 [close_price] => 104.22 [chn_per] => 2.04 [ttl_trd_qty] => 47821 [volume] => 43967 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 102.63 [high_price] => 104.6 [low_price] => 101.92 [close_price] => 103.8 [chn_per] => 1.63 [ttl_trd_qty] => 73085 [volume] => 25264 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 102.63 [high_price] => 104.6 [low_price] => 101.92 [close_price] => 103 [chn_per] => 0.84 [ttl_trd_qty] => 83261 [volume] => 10176 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 102.63 [high_price] => 104.6 [low_price] => 101.92 [close_price] => 103.39 [chn_per] => 1.22 [ttl_trd_qty] => 89268 [volume] => 6007 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 102.63 [high_price] => 104.6 [low_price] => 101.92 [close_price] => 103.39 [chn_per] => 1.22 [ttl_trd_qty] => 91350 [volume] => 2082 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 102.63 [high_price] => 104.6 [low_price] => 101.92 [close_price] => 103.31 [chn_per] => 1.15 [ttl_trd_qty] => 94973 [volume] => 3623 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 105.2 [chn_per] => 3 [ttl_trd_qty] => 131152 [volume] => 36179 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.83 [chn_per] => 2.63 [ttl_trd_qty] => 134129 [volume] => 2977 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.83 [chn_per] => 2.63 [ttl_trd_qty] => 134129 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.24 [chn_per] => 2.06 [ttl_trd_qty] => 137926 [volume] => 3797 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.35 [chn_per] => 2.16 [ttl_trd_qty] => 139814 [volume] => 1888 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.25 [chn_per] => 2.07 [ttl_trd_qty] => 144711 [volume] => 4897 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.25 [chn_per] => 2.07 [ttl_trd_qty] => 144711 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.36 [chn_per] => 2.17 [ttl_trd_qty] => 151693 [volume] => 6982 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.36 [chn_per] => 2.17 [ttl_trd_qty] => 151693 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.26 [chn_per] => 2.08 [ttl_trd_qty] => 153762 [volume] => 2069 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.26 [chn_per] => 2.08 [ttl_trd_qty] => 153762 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.2 [chn_per] => 2.02 [ttl_trd_qty] => 160012 [volume] => 6250 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.86 [chn_per] => 2.66 [ttl_trd_qty] => 161959 [volume] => 1947 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.94 [chn_per] => 2.74 [ttl_trd_qty] => 167434 [volume] => 5475 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.95 [chn_per] => 2.75 [ttl_trd_qty] => 169846 [volume] => 2412 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.5 [chn_per] => 2.31 [ttl_trd_qty] => 190602 [volume] => 20756 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104.3 [chn_per] => 2.11 [ttl_trd_qty] => 236577 [volume] => 45975 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 102.63 [high_price] => 105.8 [low_price] => 101.92 [close_price] => 104 [chn_per] => 1.82 [ttl_trd_qty] => 295722 [volume] => 59145 ) ) [WELCORP] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1520.1 [close_price] => 1526.5 [chn_per] => 0.3 [ttl_trd_qty] => 51683 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1520.1 [close_price] => 1526.5 [chn_per] => 0.3 [ttl_trd_qty] => 51683 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1502.4 [close_price] => 1507 [chn_per] => -0.98 [ttl_trd_qty] => 157127 [volume] => 105444 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1502.4 [close_price] => 1507 [chn_per] => -0.98 [ttl_trd_qty] => 157127 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1502.4 [close_price] => 1511.9 [chn_per] => -0.66 [ttl_trd_qty] => 188469 [volume] => 31342 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1482.5 [close_price] => 1489.7 [chn_per] => -2.12 [ttl_trd_qty] => 291572 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1482.5 [close_price] => 1512.4 [chn_per] => -0.62 [ttl_trd_qty] => 336537 [volume] => 44965 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1482.5 [close_price] => 1492 [chn_per] => -1.96 [ttl_trd_qty] => 357327 [volume] => 20790 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1482.5 [close_price] => 1494.2 [chn_per] => -1.82 [ttl_trd_qty] => 370694 [volume] => 13367 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1476 [close_price] => 1476.9 [chn_per] => -2.96 [ttl_trd_qty] => 406109 [volume] => 35415 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1475 [close_price] => 1477.5 [chn_per] => -2.92 [ttl_trd_qty] => 437959 [volume] => 31850 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1475 [close_price] => 1477.5 [chn_per] => -2.92 [ttl_trd_qty] => 437959 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1462.3 [close_price] => 1463 [chn_per] => -3.87 [ttl_trd_qty] => 510702 [volume] => 72743 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1460.5 [close_price] => 1461.3 [chn_per] => -3.98 [ttl_trd_qty] => 521078 [volume] => 10376 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1460.5 [close_price] => 1462.1 [chn_per] => -3.93 [ttl_trd_qty] => 536520 [volume] => 15442 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1460.5 [close_price] => 1475.1 [chn_per] => -3.08 [ttl_trd_qty] => 560264 [volume] => 23744 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1460.5 [close_price] => 1475.1 [chn_per] => -3.08 [ttl_trd_qty] => 560264 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1460.5 [close_price] => 1476.4 [chn_per] => -2.99 [ttl_trd_qty] => 576517 [volume] => 16253 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1460.5 [close_price] => 1476.4 [chn_per] => -2.99 [ttl_trd_qty] => 576517 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1460.5 [close_price] => 1465.9 [chn_per] => -3.68 [ttl_trd_qty] => 601336 [volume] => 24819 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1460.5 [close_price] => 1465.9 [chn_per] => -3.68 [ttl_trd_qty] => 601336 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1460.5 [close_price] => 1472.6 [chn_per] => -3.24 [ttl_trd_qty] => 650563 [volume] => 49227 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1460.5 [close_price] => 1471 [chn_per] => -3.34 [ttl_trd_qty] => 663127 [volume] => 12564 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1460.5 [close_price] => 1476.4 [chn_per] => -2.99 [ttl_trd_qty] => 741032 [volume] => 77905 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1530.1 [high_price] => 1539 [low_price] => 1460.5 [close_price] => 1478.4 [chn_per] => -2.86 [ttl_trd_qty] => 776641 [volume] => 35609 ) ) [WELENT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 604 [high_price] => 611.9 [low_price] => 603.4 [close_price] => 608.55 [chn_per] => 1.18 [ttl_trd_qty] => 7830 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 604 [high_price] => 611.9 [low_price] => 603.2 [close_price] => 607.75 [chn_per] => 1.05 [ttl_trd_qty] => 50413 [volume] => 42583 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 604 [high_price] => 611.9 [low_price] => 603.2 [close_price] => 609.2 [chn_per] => 1.29 [ttl_trd_qty] => 70209 [volume] => 19796 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 604 [high_price] => 611.9 [low_price] => 603.2 [close_price] => 608.75 [chn_per] => 1.21 [ttl_trd_qty] => 79772 [volume] => 9563 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 604 [high_price] => 611.9 [low_price] => 603.2 [close_price] => 609.45 [chn_per] => 1.33 [ttl_trd_qty] => 88394 [volume] => 8622 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 604 [high_price] => 621.1 [low_price] => 603.2 [close_price] => 618.8 [chn_per] => 2.88 [ttl_trd_qty] => 256485 [volume] => 168091 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 604 [high_price] => 621.1 [low_price] => 603.2 [close_price] => 615.55 [chn_per] => 2.34 [ttl_trd_qty] => 289667 [volume] => 33182 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 604 [high_price] => 621.1 [low_price] => 603.2 [close_price] => 619.7 [chn_per] => 3.03 [ttl_trd_qty] => 333520 [volume] => 43853 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 604 [high_price] => 633.7 [low_price] => 603.2 [close_price] => 630.8 [chn_per] => 4.88 [ttl_trd_qty] => 572346 [volume] => 238826 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 604 [high_price] => 633.7 [low_price] => 603.2 [close_price] => 630.8 [chn_per] => 4.88 [ttl_trd_qty] => 572346 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 604 [high_price] => 633.7 [low_price] => 603.2 [close_price] => 620.65 [chn_per] => 3.19 [ttl_trd_qty] => 652422 [volume] => 80076 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 604 [high_price] => 633.7 [low_price] => 603.2 [close_price] => 617.95 [chn_per] => 2.74 [ttl_trd_qty] => 666963 [volume] => 14541 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 604 [high_price] => 633.7 [low_price] => 603.2 [close_price] => 617.8 [chn_per] => 2.72 [ttl_trd_qty] => 676387 [volume] => 9424 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 604 [high_price] => 633.7 [low_price] => 603.2 [close_price] => 608.3 [chn_per] => 1.14 [ttl_trd_qty] => 834191 [volume] => 157804 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 604 [high_price] => 633.7 [low_price] => 603.2 [close_price] => 605.7 [chn_per] => 0.71 [ttl_trd_qty] => 865040 [volume] => 30849 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 604 [high_price] => 633.7 [low_price] => 603.2 [close_price] => 604.85 [chn_per] => 0.57 [ttl_trd_qty] => 878584 [volume] => 13544 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 604 [high_price] => 633.7 [low_price] => 603.2 [close_price] => 607.65 [chn_per] => 1.03 [ttl_trd_qty] => 888883 [volume] => 10299 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 604 [high_price] => 633.7 [low_price] => 603.2 [close_price] => 607.65 [chn_per] => 1.03 [ttl_trd_qty] => 888883 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 604 [high_price] => 633.7 [low_price] => 603.2 [close_price] => 603.7 [chn_per] => 0.37 [ttl_trd_qty] => 898111 [volume] => 9228 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 604 [high_price] => 633.7 [low_price] => 602 [close_price] => 602.7 [chn_per] => 0.21 [ttl_trd_qty] => 905062 [volume] => 6951 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 604 [high_price] => 633.7 [low_price] => 602 [close_price] => 602.5 [chn_per] => 0.17 [ttl_trd_qty] => 906260 [volume] => 1198 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 604 [high_price] => 633.7 [low_price] => 602 [close_price] => 602.5 [chn_per] => 0.17 [ttl_trd_qty] => 906260 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 604 [high_price] => 633.7 [low_price] => 599.9 [close_price] => 601.95 [chn_per] => 0.08 [ttl_trd_qty] => 932808 [volume] => 26548 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 604 [high_price] => 633.7 [low_price] => 599.9 [close_price] => 601.95 [chn_per] => 0.08 [ttl_trd_qty] => 932808 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 604 [high_price] => 633.7 [low_price] => 599.9 [close_price] => 606.8 [chn_per] => 0.89 [ttl_trd_qty] => 972442 [volume] => 39634 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 604 [high_price] => 633.7 [low_price] => 599.9 [close_price] => 611.5 [chn_per] => 1.67 [ttl_trd_qty] => 1014383 [volume] => 41941 ) ) [WELINV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1688 [chn_per] => -1.21 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1688 [chn_per] => -1.21 [ttl_trd_qty] => 0 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1688 [chn_per] => -1.21 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1688 [chn_per] => -1.21 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1688 [chn_per] => -1.21 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1688 [chn_per] => -1.21 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 1688 [chn_per] => -1.21 [ttl_trd_qty] => 0 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1689.3 [high_price] => 1689.3 [low_price] => 1689.3 [close_price] => 1689.3 [chn_per] => -1.13 [ttl_trd_qty] => 1 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1689.3 [high_price] => 1790 [low_price] => 1689.3 [close_price] => 1790 [chn_per] => 4.76 [ttl_trd_qty] => 221 [volume] => 220 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1689.3 [high_price] => 1790 [low_price] => 1689.3 [close_price] => 1790 [chn_per] => 4.76 [ttl_trd_qty] => 221 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1689.3 [high_price] => 1790 [low_price] => 1689.3 [close_price] => 1790 [chn_per] => 4.76 [ttl_trd_qty] => 247 [volume] => 26 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 289 [volume] => 42 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 289 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 289 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 291 [volume] => 2 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 291 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 291 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 291 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 291 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 291 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 291 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 291 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 291 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 291 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 293 [volume] => 2 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1689.3 [high_price] => 1794 [low_price] => 1689.3 [close_price] => 1794 [chn_per] => 5 [ttl_trd_qty] => 343 [volume] => 50 ) ) [WELSPUNLIV] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 160 [high_price] => 161.97 [low_price] => 159.9 [close_price] => 161.12 [chn_per] => 1.44 [ttl_trd_qty] => 37725 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 160 [high_price] => 161.97 [low_price] => 159.9 [close_price] => 160.93 [chn_per] => 1.32 [ttl_trd_qty] => 280676 [volume] => 242951 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 160 [high_price] => 163.14 [low_price] => 159.9 [close_price] => 162.42 [chn_per] => 2.25 [ttl_trd_qty] => 564962 [volume] => 284286 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 160 [high_price] => 164.27 [low_price] => 159.9 [close_price] => 163.12 [chn_per] => 2.69 [ttl_trd_qty] => 979505 [volume] => 414543 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 160 [high_price] => 164.7 [low_price] => 159.9 [close_price] => 164.5 [chn_per] => 3.56 [ttl_trd_qty] => 1365421 [volume] => 385916 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 160 [high_price] => 164.75 [low_price] => 159.9 [close_price] => 164.35 [chn_per] => 3.47 [ttl_trd_qty] => 1557104 [volume] => 191683 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 160 [high_price] => 164.75 [low_price] => 159.9 [close_price] => 164.35 [chn_per] => 3.47 [ttl_trd_qty] => 1557104 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 160 [high_price] => 164.79 [low_price] => 159.9 [close_price] => 163.69 [chn_per] => 3.05 [ttl_trd_qty] => 1840267 [volume] => 283163 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 160 [high_price] => 164.79 [low_price] => 159.9 [close_price] => 163.69 [chn_per] => 3.05 [ttl_trd_qty] => 1840267 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 160 [high_price] => 166.67 [low_price] => 159.9 [close_price] => 165.88 [chn_per] => 4.43 [ttl_trd_qty] => 2492901 [volume] => 652634 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 160 [high_price] => 166.67 [low_price] => 159.9 [close_price] => 165.88 [chn_per] => 4.43 [ttl_trd_qty] => 2492901 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 160 [high_price] => 166.67 [low_price] => 159.9 [close_price] => 165.7 [chn_per] => 4.32 [ttl_trd_qty] => 2825769 [volume] => 332868 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 160 [high_price] => 166.67 [low_price] => 159.9 [close_price] => 166.37 [chn_per] => 4.74 [ttl_trd_qty] => 3140207 [volume] => 314438 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 160 [high_price] => 166.9 [low_price] => 159.9 [close_price] => 166.63 [chn_per] => 4.9 [ttl_trd_qty] => 3319073 [volume] => 178866 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 160 [high_price] => 166.9 [low_price] => 159.9 [close_price] => 166.65 [chn_per] => 4.92 [ttl_trd_qty] => 3438035 [volume] => 118962 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 160 [high_price] => 166.9 [low_price] => 159.9 [close_price] => 166.6 [chn_per] => 4.89 [ttl_trd_qty] => 3619419 [volume] => 181384 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 160 [high_price] => 166.9 [low_price] => 159.9 [close_price] => 166.6 [chn_per] => 4.89 [ttl_trd_qty] => 3619419 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 160 [high_price] => 166.9 [low_price] => 159.9 [close_price] => 166.3 [chn_per] => 4.7 [ttl_trd_qty] => 3894503 [volume] => 275084 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 160 [high_price] => 166.9 [low_price] => 159.9 [close_price] => 166.77 [chn_per] => 4.99 [ttl_trd_qty] => 3998681 [volume] => 104178 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 160 [high_price] => 167.24 [low_price] => 159.9 [close_price] => 165.41 [chn_per] => 4.14 [ttl_trd_qty] => 4306986 [volume] => 308305 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 160 [high_price] => 167.24 [low_price] => 159.9 [close_price] => 165.41 [chn_per] => 4.14 [ttl_trd_qty] => 4306986 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 160 [high_price] => 167.24 [low_price] => 159.9 [close_price] => 165.1 [chn_per] => 3.94 [ttl_trd_qty] => 4488825 [volume] => 181839 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 160 [high_price] => 167.24 [low_price] => 159.9 [close_price] => 165.1 [chn_per] => 3.94 [ttl_trd_qty] => 4488825 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 160 [high_price] => 167.24 [low_price] => 159.9 [close_price] => 165 [chn_per] => 3.88 [ttl_trd_qty] => 4603714 [volume] => 114889 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 160 [high_price] => 167.24 [low_price] => 159.9 [close_price] => 165 [chn_per] => 3.88 [ttl_trd_qty] => 4603714 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 160 [high_price] => 167.24 [low_price] => 159.9 [close_price] => 165 [chn_per] => 3.88 [ttl_trd_qty] => 5054900 [volume] => 451186 ) ) [WENDT] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 8390 [high_price] => 8390 [low_price] => 8278.5 [close_price] => 8278.5 [chn_per] => 0.39 [ttl_trd_qty] => 595 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 8390 [high_price] => 8390 [low_price] => 8278.5 [close_price] => 8275.5 [chn_per] => 0.36 [ttl_trd_qty] => 2312 [volume] => 1717 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 8390 [high_price] => 8390 [low_price] => 8230.5 [close_price] => 8245 [chn_per] => -0.01 [ttl_trd_qty] => 2920 [volume] => 608 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 8390 [high_price] => 8390 [low_price] => 8230.5 [close_price] => 8245 [chn_per] => -0.01 [ttl_trd_qty] => 2920 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 8390 [high_price] => 8390 [low_price] => 8219.5 [close_price] => 8256 [chn_per] => 0.12 [ttl_trd_qty] => 3089 [volume] => 169 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 8390 [high_price] => 8390 [low_price] => 8219.5 [close_price] => 8174.5 [chn_per] => -0.87 [ttl_trd_qty] => 3973 [volume] => 884 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 8390 [high_price] => 8390 [low_price] => 8154 [close_price] => 8170 [chn_per] => -0.92 [ttl_trd_qty] => 4493 [volume] => 520 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 8390 [high_price] => 8390 [low_price] => 8154 [close_price] => 8192.5 [chn_per] => -0.65 [ttl_trd_qty] => 4787 [volume] => 294 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 8390 [high_price] => 8390 [low_price] => 8154 [close_price] => 8172 [chn_per] => -0.9 [ttl_trd_qty] => 5024 [volume] => 237 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 8390 [high_price] => 8390 [low_price] => 8150.5 [close_price] => 8182 [chn_per] => -0.78 [ttl_trd_qty] => 5120 [volume] => 96 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 8390 [high_price] => 8390 [low_price] => 8150.5 [close_price] => 8166 [chn_per] => -0.97 [ttl_trd_qty] => 5284 [volume] => 164 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 8390 [high_price] => 8390 [low_price] => 8150.5 [close_price] => 8145 [chn_per] => -1.22 [ttl_trd_qty] => 5422 [volume] => 138 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 8390 [high_price] => 8390 [low_price] => 8110.5 [close_price] => 8128.5 [chn_per] => -1.42 [ttl_trd_qty] => 5777 [volume] => 355 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 8390 [high_price] => 8390 [low_price] => 8110.5 [close_price] => 8141 [chn_per] => -1.27 [ttl_trd_qty] => 6343 [volume] => 566 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 8390 [high_price] => 8390 [low_price] => 8110.5 [close_price] => 8142.5 [chn_per] => -1.26 [ttl_trd_qty] => 6356 [volume] => 13 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 8390 [high_price] => 8390 [low_price] => 8110.5 [close_price] => 8142.5 [chn_per] => -1.26 [ttl_trd_qty] => 6356 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 8390 [high_price] => 8390 [low_price] => 8110.5 [close_price] => 8150 [chn_per] => -1.16 [ttl_trd_qty] => 6513 [volume] => 157 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 8390 [high_price] => 8390 [low_price] => 8110.5 [close_price] => 8146 [chn_per] => -1.21 [ttl_trd_qty] => 6545 [volume] => 32 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 8390 [high_price] => 8390 [low_price] => 8110.5 [close_price] => 8182 [chn_per] => -0.78 [ttl_trd_qty] => 6881 [volume] => 336 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 8390 [high_price] => 8390 [low_price] => 8110.5 [close_price] => 8185 [chn_per] => -0.74 [ttl_trd_qty] => 6896 [volume] => 15 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 8390 [high_price] => 8390 [low_price] => 8110.5 [close_price] => 8162.5 [chn_per] => -1.01 [ttl_trd_qty] => 7225 [volume] => 329 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 8390 [high_price] => 8390 [low_price] => 8110.5 [close_price] => 8150 [chn_per] => -1.16 [ttl_trd_qty] => 7268 [volume] => 43 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 8390 [high_price] => 8390 [low_price] => 8110.5 [close_price] => 8115 [chn_per] => -1.59 [ttl_trd_qty] => 7362 [volume] => 94 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 8390 [high_price] => 8390 [low_price] => 8110.5 [close_price] => 8131.5 [chn_per] => -1.39 [ttl_trd_qty] => 7627 [volume] => 265 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 8390 [high_price] => 8390 [low_price] => 8073.5 [close_price] => 8077 [chn_per] => -2.05 [ttl_trd_qty] => 8330 [volume] => 703 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 8390 [high_price] => 8390 [low_price] => 8041.5 [close_price] => 8077 [chn_per] => -2.05 [ttl_trd_qty] => 8330 [volume] => 0 ) ) [WESTLIFE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 491.6 [high_price] => 497.5 [low_price] => 491.6 [close_price] => 495.05 [chn_per] => 1.26 [ttl_trd_qty] => 1433 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 491.6 [high_price] => 503 [low_price] => 491.6 [close_price] => 494.3 [chn_per] => 1.1 [ttl_trd_qty] => 22737 [volume] => 21304 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 491.6 [high_price] => 503 [low_price] => 491.6 [close_price] => 492.2 [chn_per] => 0.67 [ttl_trd_qty] => 24418 [volume] => 1681 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 491.6 [high_price] => 503 [low_price] => 491.6 [close_price] => 492.2 [chn_per] => 0.67 [ttl_trd_qty] => 24418 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 491.6 [high_price] => 505 [low_price] => 490.4 [close_price] => 501.65 [chn_per] => 2.61 [ttl_trd_qty] => 32435 [volume] => 8017 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 491.6 [high_price] => 505 [low_price] => 490.4 [close_price] => 501.65 [chn_per] => 2.61 [ttl_trd_qty] => 32435 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 491.6 [high_price] => 505 [low_price] => 490.4 [close_price] => 503.7 [chn_per] => 3.03 [ttl_trd_qty] => 39877 [volume] => 7442 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 491.6 [high_price] => 505 [low_price] => 490.4 [close_price] => 503 [chn_per] => 2.88 [ttl_trd_qty] => 44418 [volume] => 4541 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 491.6 [high_price] => 505 [low_price] => 490.4 [close_price] => 503 [chn_per] => 2.88 [ttl_trd_qty] => 44418 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 491.6 [high_price] => 505 [low_price] => 490.4 [close_price] => 503.3 [chn_per] => 2.95 [ttl_trd_qty] => 49485 [volume] => 5067 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 491.6 [high_price] => 505 [low_price] => 490.4 [close_price] => 503.7 [chn_per] => 3.03 [ttl_trd_qty] => 50084 [volume] => 599 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 491.6 [high_price] => 505 [low_price] => 490.4 [close_price] => 503.7 [chn_per] => 3.03 [ttl_trd_qty] => 50084 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 491.6 [high_price] => 505 [low_price] => 490.4 [close_price] => 503 [chn_per] => 2.88 [ttl_trd_qty] => 50866 [volume] => 782 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 491.6 [high_price] => 508.4 [low_price] => 490.4 [close_price] => 506.55 [chn_per] => 3.61 [ttl_trd_qty] => 57473 [volume] => 6607 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 491.6 [high_price] => 509 [low_price] => 490.4 [close_price] => 507.35 [chn_per] => 3.77 [ttl_trd_qty] => 61478 [volume] => 4005 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 491.6 [high_price] => 509.45 [low_price] => 490.4 [close_price] => 506.6 [chn_per] => 3.62 [ttl_trd_qty] => 63970 [volume] => 2492 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 491.6 [high_price] => 509.45 [low_price] => 490.4 [close_price] => 506.6 [chn_per] => 3.62 [ttl_trd_qty] => 63970 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 491.6 [high_price] => 509.45 [low_price] => 490.4 [close_price] => 505.95 [chn_per] => 3.49 [ttl_trd_qty] => 66811 [volume] => 2841 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 491.6 [high_price] => 509.45 [low_price] => 490.4 [close_price] => 505.95 [chn_per] => 3.49 [ttl_trd_qty] => 67317 [volume] => 506 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 491.6 [high_price] => 509.45 [low_price] => 490.4 [close_price] => 505.3 [chn_per] => 3.35 [ttl_trd_qty] => 67599 [volume] => 282 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 491.6 [high_price] => 509.45 [low_price] => 490.4 [close_price] => 506.35 [chn_per] => 3.57 [ttl_trd_qty] => 69255 [volume] => 1656 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 491.6 [high_price] => 509.45 [low_price] => 490.4 [close_price] => 505.4 [chn_per] => 3.37 [ttl_trd_qty] => 71222 [volume] => 1967 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 491.6 [high_price] => 509.45 [low_price] => 490.4 [close_price] => 503.75 [chn_per] => 3.04 [ttl_trd_qty] => 73423 [volume] => 2201 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 491.6 [high_price] => 509.45 [low_price] => 490.4 [close_price] => 503.45 [chn_per] => 2.98 [ttl_trd_qty] => 76465 [volume] => 3042 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 491.6 [high_price] => 509.45 [low_price] => 490.4 [close_price] => 504 [chn_per] => 3.09 [ttl_trd_qty] => 80126 [volume] => 3661 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 491.6 [high_price] => 509.45 [low_price] => 490.4 [close_price] => 504.5 [chn_per] => 3.19 [ttl_trd_qty] => 88523 [volume] => 8397 ) ) [WEWORK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 700 [high_price] => 703.65 [low_price] => 696.15 [close_price] => 699.8 [chn_per] => 1.52 [ttl_trd_qty] => 23823 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 700 [high_price] => 708 [low_price] => 694 [close_price] => 702 [chn_per] => 1.84 [ttl_trd_qty] => 166744 [volume] => 142921 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 700 [high_price] => 709 [low_price] => 694 [close_price] => 701.8 [chn_per] => 1.81 [ttl_trd_qty] => 218293 [volume] => 51549 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 700 [high_price] => 721 [low_price] => 694 [close_price] => 718 [chn_per] => 4.16 [ttl_trd_qty] => 323747 [volume] => 105454 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 727.85 [chn_per] => 5.59 [ttl_trd_qty] => 404093 [volume] => 80346 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 713.85 [chn_per] => 3.56 [ttl_trd_qty] => 493121 [volume] => 89028 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 702.35 [chn_per] => 1.89 [ttl_trd_qty] => 557579 [volume] => 64458 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 704.3 [chn_per] => 2.18 [ttl_trd_qty] => 587831 [volume] => 30252 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 704.2 [chn_per] => 2.16 [ttl_trd_qty] => 601629 [volume] => 13798 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 704.2 [chn_per] => 2.16 [ttl_trd_qty] => 601629 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 710.3 [chn_per] => 3.05 [ttl_trd_qty] => 672293 [volume] => 70664 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 709 [chn_per] => 2.86 [ttl_trd_qty] => 681959 [volume] => 9666 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 710.35 [chn_per] => 3.05 [ttl_trd_qty] => 691323 [volume] => 9364 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 713.05 [chn_per] => 3.45 [ttl_trd_qty] => 705131 [volume] => 13808 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 713.5 [chn_per] => 3.51 [ttl_trd_qty] => 720163 [volume] => 15032 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 712.95 [chn_per] => 3.43 [ttl_trd_qty] => 727017 [volume] => 6854 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 712.2 [chn_per] => 3.32 [ttl_trd_qty] => 735010 [volume] => 7993 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 712.2 [chn_per] => 3.32 [ttl_trd_qty] => 735010 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 716 [chn_per] => 3.87 [ttl_trd_qty] => 770848 [volume] => 35838 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 708 [chn_per] => 2.71 [ttl_trd_qty] => 806650 [volume] => 35802 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 718.45 [chn_per] => 4.23 [ttl_trd_qty] => 1472036 [volume] => 665386 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 718.45 [chn_per] => 4.23 [ttl_trd_qty] => 1472036 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 719.85 [chn_per] => 4.43 [ttl_trd_qty] => 1513199 [volume] => 41163 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 719.85 [chn_per] => 4.43 [ttl_trd_qty] => 1513199 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 719 [chn_per] => 4.31 [ttl_trd_qty] => 1545928 [volume] => 32729 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 700 [high_price] => 731.75 [low_price] => 694 [close_price] => 721.4 [chn_per] => 4.66 [ttl_trd_qty] => 1580391 [volume] => 34463 ) ) [WHEELS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1762.5 [close_price] => 1767 [chn_per] => -1.06 [ttl_trd_qty] => 2326 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1742 [close_price] => 1743 [chn_per] => -2.41 [ttl_trd_qty] => 28995 [volume] => 26669 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1732 [close_price] => 1741.8 [chn_per] => -2.47 [ttl_trd_qty] => 42450 [volume] => 13455 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1732 [close_price] => 1744.4 [chn_per] => -2.33 [ttl_trd_qty] => 49858 [volume] => 7408 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1726 [close_price] => 1726.3 [chn_per] => -3.34 [ttl_trd_qty] => 60073 [volume] => 10215 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1720.5 [close_price] => 1731.1 [chn_per] => -3.07 [ttl_trd_qty] => 68203 [volume] => 8130 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1720.5 [close_price] => 1726.9 [chn_per] => -3.31 [ttl_trd_qty] => 71081 [volume] => 2878 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1720.5 [close_price] => 1734.7 [chn_per] => -2.87 [ttl_trd_qty] => 73784 [volume] => 2703 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1720.5 [close_price] => 1732 [chn_per] => -3.02 [ttl_trd_qty] => 77019 [volume] => 3235 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1720.5 [close_price] => 1732 [chn_per] => -3.02 [ttl_trd_qty] => 77019 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1712 [close_price] => 1718.9 [chn_per] => -3.76 [ttl_trd_qty] => 89697 [volume] => 12678 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1712 [close_price] => 1713.1 [chn_per] => -4.08 [ttl_trd_qty] => 92662 [volume] => 2965 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1712 [close_price] => 1715.2 [chn_per] => -3.96 [ttl_trd_qty] => 97693 [volume] => 5031 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1712 [close_price] => 1715.1 [chn_per] => -3.97 [ttl_trd_qty] => 99241 [volume] => 1548 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1712 [close_price] => 1715.8 [chn_per] => -3.93 [ttl_trd_qty] => 100382 [volume] => 1141 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1668.2 [close_price] => 1680.3 [chn_per] => -5.92 [ttl_trd_qty] => 118797 [volume] => 18415 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1625.1 [close_price] => 1629.9 [chn_per] => -8.74 [ttl_trd_qty] => 214215 [volume] => 95418 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1625.1 [close_price] => 1629.9 [chn_per] => -8.74 [ttl_trd_qty] => 214215 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1601 [close_price] => 1603.3 [chn_per] => -10.23 [ttl_trd_qty] => 303878 [volume] => 89663 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1570 [close_price] => 1573.1 [chn_per] => -11.92 [ttl_trd_qty] => 372153 [volume] => 68275 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1561 [close_price] => 1567.8 [chn_per] => -12.22 [ttl_trd_qty] => 415928 [volume] => 43775 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1561 [close_price] => 1567.8 [chn_per] => -12.22 [ttl_trd_qty] => 415928 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1561 [close_price] => 1632.1 [chn_per] => -8.62 [ttl_trd_qty] => 557738 [volume] => 141810 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1561 [close_price] => 1632.1 [chn_per] => -8.62 [ttl_trd_qty] => 557738 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1561 [close_price] => 1610.3 [chn_per] => -9.84 [ttl_trd_qty] => 594349 [volume] => 36611 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1789.8 [high_price] => 1789.8 [low_price] => 1561 [close_price] => 1626 [chn_per] => -9.15 [ttl_trd_qty] => 617932 [volume] => 23583 ) ) [WHIRLPOOL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 814.8 [high_price] => 823.05 [low_price] => 814.05 [close_price] => 822.2 [chn_per] => 1.19 [ttl_trd_qty] => 3111 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 814.8 [high_price] => 823.05 [low_price] => 814.05 [close_price] => 822.2 [chn_per] => 1.19 [ttl_trd_qty] => 3111 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 814.8 [high_price] => 825 [low_price] => 813 [close_price] => 813.5 [chn_per] => 0.12 [ttl_trd_qty] => 21013 [volume] => 17902 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 814.8 [high_price] => 825 [low_price] => 812.25 [close_price] => 812.5 [chn_per] => -0.01 [ttl_trd_qty] => 23641 [volume] => 2628 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 814.8 [high_price] => 825 [low_price] => 812.25 [close_price] => 812.5 [chn_per] => -0.01 [ttl_trd_qty] => 23641 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 814.8 [high_price] => 825 [low_price] => 808.05 [close_price] => 810.4 [chn_per] => -0.26 [ttl_trd_qty] => 35439 [volume] => 11798 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 814.8 [high_price] => 825 [low_price] => 808.05 [close_price] => 811.65 [chn_per] => -0.11 [ttl_trd_qty] => 40077 [volume] => 4638 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 814.8 [high_price] => 825 [low_price] => 808.05 [close_price] => 815.65 [chn_per] => 0.38 [ttl_trd_qty] => 47644 [volume] => 7567 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 814.8 [high_price] => 825 [low_price] => 808.05 [close_price] => 815.65 [chn_per] => 0.38 [ttl_trd_qty] => 47644 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 814.8 [high_price] => 825 [low_price] => 808.05 [close_price] => 814.8 [chn_per] => 0.28 [ttl_trd_qty] => 60246 [volume] => 12602 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 814.8 [high_price] => 825 [low_price] => 808.05 [close_price] => 813.8 [chn_per] => 0.15 [ttl_trd_qty] => 61515 [volume] => 1269 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 814.8 [high_price] => 825 [low_price] => 808.05 [close_price] => 813.8 [chn_per] => 0.15 [ttl_trd_qty] => 61515 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 814.8 [high_price] => 825 [low_price] => 808.05 [close_price] => 809.95 [chn_per] => -0.32 [ttl_trd_qty] => 74281 [volume] => 12766 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 814.8 [high_price] => 825 [low_price] => 806.75 [close_price] => 808.65 [chn_per] => -0.48 [ttl_trd_qty] => 79260 [volume] => 4979 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 814.8 [high_price] => 825 [low_price] => 806.75 [close_price] => 808.65 [chn_per] => -0.48 [ttl_trd_qty] => 79260 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 814.8 [high_price] => 825 [low_price] => 806.75 [close_price] => 809.3 [chn_per] => -0.4 [ttl_trd_qty] => 90678 [volume] => 11418 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 814.8 [high_price] => 825 [low_price] => 806.75 [close_price] => 809.5 [chn_per] => -0.38 [ttl_trd_qty] => 113533 [volume] => 22855 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 814.8 [high_price] => 825 [low_price] => 806.75 [close_price] => 812.45 [chn_per] => -0.01 [ttl_trd_qty] => 128838 [volume] => 15305 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 814.8 [high_price] => 825 [low_price] => 806.75 [close_price] => 809.85 [chn_per] => -0.33 [ttl_trd_qty] => 140523 [volume] => 11685 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 814.8 [high_price] => 825 [low_price] => 806.75 [close_price] => 809.95 [chn_per] => -0.32 [ttl_trd_qty] => 147526 [volume] => 7003 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 814.8 [high_price] => 825 [low_price] => 806.75 [close_price] => 810 [chn_per] => -0.31 [ttl_trd_qty] => 148618 [volume] => 1092 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 814.8 [high_price] => 825 [low_price] => 806.75 [close_price] => 810 [chn_per] => -0.31 [ttl_trd_qty] => 173590 [volume] => 24972 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 814.8 [high_price] => 825 [low_price] => 806.75 [close_price] => 810 [chn_per] => -0.31 [ttl_trd_qty] => 202471 [volume] => 28881 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 814.8 [high_price] => 825 [low_price] => 806.75 [close_price] => 810 [chn_per] => -0.31 [ttl_trd_qty] => 202471 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 814.8 [high_price] => 825 [low_price] => 806.75 [close_price] => 808.15 [chn_per] => -0.54 [ttl_trd_qty] => 204826 [volume] => 2355 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 814.8 [high_price] => 825 [low_price] => 804.8 [close_price] => 806.9 [chn_per] => -0.7 [ttl_trd_qty] => 218649 [volume] => 13823 ) ) [WINDLAS] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 859.3 [high_price] => 864.35 [low_price] => 856.65 [close_price] => 864.35 [chn_per] => 0.59 [ttl_trd_qty] => 295 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 859.3 [high_price] => 864.35 [low_price] => 856.65 [close_price] => 864.35 [chn_per] => 0.59 [ttl_trd_qty] => 295 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 859.3 [high_price] => 865.45 [low_price] => 856.65 [close_price] => 862.4 [chn_per] => 0.36 [ttl_trd_qty] => 3023 [volume] => 2728 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 859.3 [high_price] => 865.45 [low_price] => 856.65 [close_price] => 862.4 [chn_per] => 0.36 [ttl_trd_qty] => 3023 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 859.3 [high_price] => 865.45 [low_price] => 856.65 [close_price] => 859 [chn_per] => -0.03 [ttl_trd_qty] => 3805 [volume] => 782 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 859.3 [high_price] => 865.45 [low_price] => 856.05 [close_price] => 859 [chn_per] => -0.03 [ttl_trd_qty] => 6731 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 859.3 [high_price] => 865.45 [low_price] => 856.05 [close_price] => 862.05 [chn_per] => 0.32 [ttl_trd_qty] => 7156 [volume] => 425 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 859.3 [high_price] => 865.45 [low_price] => 856.05 [close_price] => 859.65 [chn_per] => 0.04 [ttl_trd_qty] => 7530 [volume] => 374 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 865.1 [chn_per] => 0.67 [ttl_trd_qty] => 8838 [volume] => 1308 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 862.7 [chn_per] => 0.4 [ttl_trd_qty] => 9003 [volume] => 165 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 863.1 [chn_per] => 0.44 [ttl_trd_qty] => 9404 [volume] => 401 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 863.1 [chn_per] => 0.44 [ttl_trd_qty] => 9404 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 861.95 [chn_per] => 0.31 [ttl_trd_qty] => 11071 [volume] => 1667 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 862.2 [chn_per] => 0.34 [ttl_trd_qty] => 12411 [volume] => 1340 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 862 [chn_per] => 0.31 [ttl_trd_qty] => 12536 [volume] => 125 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 862.2 [chn_per] => 0.34 [ttl_trd_qty] => 12595 [volume] => 59 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 862.2 [chn_per] => 0.34 [ttl_trd_qty] => 12595 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 861.9 [chn_per] => 0.3 [ttl_trd_qty] => 13502 [volume] => 907 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 861.9 [chn_per] => 0.3 [ttl_trd_qty] => 13502 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 861.65 [chn_per] => 0.27 [ttl_trd_qty] => 14005 [volume] => 503 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 861.65 [chn_per] => 0.27 [ttl_trd_qty] => 14005 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 861.45 [chn_per] => 0.25 [ttl_trd_qty] => 14830 [volume] => 825 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 861.45 [chn_per] => 0.25 [ttl_trd_qty] => 14957 [volume] => 127 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 860.6 [chn_per] => 0.15 [ttl_trd_qty] => 15594 [volume] => 637 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 859.3 [high_price] => 866.7 [low_price] => 856.05 [close_price] => 858.9 [chn_per] => -0.05 [ttl_trd_qty] => 17230 [volume] => 1636 ) ) [WINDMACHIN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 305.8 [high_price] => 307 [low_price] => 305.5 [close_price] => 306.5 [chn_per] => 0.82 [ttl_trd_qty] => 226 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 305 [close_price] => 306.6 [chn_per] => 0.86 [ttl_trd_qty] => 1174 [volume] => 948 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 305 [close_price] => 305.5 [chn_per] => 0.49 [ttl_trd_qty] => 1490 [volume] => 316 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 303.05 [close_price] => 305.05 [chn_per] => 0.35 [ttl_trd_qty] => 3072 [volume] => 1582 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 302.6 [close_price] => 303.85 [chn_per] => -0.05 [ttl_trd_qty] => 5052 [volume] => 1980 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 302.6 [close_price] => 305.05 [chn_per] => 0.35 [ttl_trd_qty] => 6330 [volume] => 1278 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 302.6 [close_price] => 305.05 [chn_per] => 0.35 [ttl_trd_qty] => 6330 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 302.6 [close_price] => 306.9 [chn_per] => 0.95 [ttl_trd_qty] => 11205 [volume] => 4875 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 302.6 [close_price] => 306.9 [chn_per] => 0.95 [ttl_trd_qty] => 11205 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 302.6 [close_price] => 305.5 [chn_per] => 0.49 [ttl_trd_qty] => 13168 [volume] => 1963 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 302.6 [close_price] => 305.5 [chn_per] => 0.49 [ttl_trd_qty] => 13168 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 302.6 [close_price] => 305 [chn_per] => 0.33 [ttl_trd_qty] => 13337 [volume] => 169 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 302.6 [close_price] => 304 [chn_per] => 0 [ttl_trd_qty] => 13469 [volume] => 132 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 301.95 [chn_per] => -0.67 [ttl_trd_qty] => 16607 [volume] => 3138 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 302.3 [chn_per] => -0.56 [ttl_trd_qty] => 16702 [volume] => 95 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 302.65 [chn_per] => -0.44 [ttl_trd_qty] => 17438 [volume] => 736 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 302.65 [chn_per] => -0.44 [ttl_trd_qty] => 17438 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 304 [chn_per] => 0 [ttl_trd_qty] => 18714 [volume] => 1276 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 306.15 [chn_per] => 0.71 [ttl_trd_qty] => 20063 [volume] => 1349 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 305.8 [chn_per] => 0.59 [ttl_trd_qty] => 21997 [volume] => 1934 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 305.8 [chn_per] => 0.59 [ttl_trd_qty] => 21997 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 304.05 [chn_per] => 0.02 [ttl_trd_qty] => 22446 [volume] => 449 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 304.05 [chn_per] => 0.02 [ttl_trd_qty] => 22446 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 305.7 [chn_per] => 0.56 [ttl_trd_qty] => 23048 [volume] => 602 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 305.7 [chn_per] => 0.56 [ttl_trd_qty] => 23048 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 305.8 [high_price] => 307.45 [low_price] => 300 [close_price] => 303.5 [chn_per] => -0.16 [ttl_trd_qty] => 26475 [volume] => 3427 ) ) [WIPRO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 171 [high_price] => 171.49 [low_price] => 170.1 [close_price] => 171.14 [chn_per] => 0.44 [ttl_trd_qty] => 830123 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 171 [high_price] => 171.89 [low_price] => 170.1 [close_price] => 171.51 [chn_per] => 0.66 [ttl_trd_qty] => 2199312 [volume] => 1369189 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 171 [high_price] => 171.89 [low_price] => 170.1 [close_price] => 170.81 [chn_per] => 0.25 [ttl_trd_qty] => 2806176 [volume] => 606864 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 171 [high_price] => 171.89 [low_price] => 170.1 [close_price] => 170.81 [chn_per] => 0.25 [ttl_trd_qty] => 2806176 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 171 [high_price] => 171.89 [low_price] => 170.1 [close_price] => 171 [chn_per] => 0.36 [ttl_trd_qty] => 3259461 [volume] => 453285 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 171 [high_price] => 171.89 [low_price] => 170.1 [close_price] => 170.79 [chn_per] => 0.23 [ttl_trd_qty] => 3945664 [volume] => 686203 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 171 [high_price] => 171.89 [low_price] => 170.1 [close_price] => 170.63 [chn_per] => 0.14 [ttl_trd_qty] => 4192174 [volume] => 246510 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 171 [high_price] => 171.89 [low_price] => 170.1 [close_price] => 170.62 [chn_per] => 0.13 [ttl_trd_qty] => 4297934 [volume] => 105760 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 171 [high_price] => 171.89 [low_price] => 170.1 [close_price] => 170.7 [chn_per] => 0.18 [ttl_trd_qty] => 4686541 [volume] => 388607 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 171 [high_price] => 171.89 [low_price] => 170.1 [close_price] => 170.6 [chn_per] => 0.12 [ttl_trd_qty] => 5035115 [volume] => 348574 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 171 [high_price] => 171.89 [low_price] => 170.1 [close_price] => 170.82 [chn_per] => 0.25 [ttl_trd_qty] => 5279990 [volume] => 244875 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 171 [high_price] => 171.89 [low_price] => 170.1 [close_price] => 170.63 [chn_per] => 0.14 [ttl_trd_qty] => 5424086 [volume] => 144096 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 171 [high_price] => 171.89 [low_price] => 170.1 [close_price] => 170.18 [chn_per] => -0.12 [ttl_trd_qty] => 5874107 [volume] => 450021 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 171 [high_price] => 171.89 [low_price] => 169.36 [close_price] => 169.48 [chn_per] => -0.53 [ttl_trd_qty] => 7021740 [volume] => 1147633 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 171 [high_price] => 171.89 [low_price] => 169.36 [close_price] => 169.54 [chn_per] => -0.5 [ttl_trd_qty] => 7281817 [volume] => 260077 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 171 [high_price] => 171.89 [low_price] => 169.36 [close_price] => 169.54 [chn_per] => -0.5 [ttl_trd_qty] => 7281817 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 171 [high_price] => 171.89 [low_price] => 169.25 [close_price] => 170.26 [chn_per] => -0.08 [ttl_trd_qty] => 10664596 [volume] => 3382779 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 171 [high_price] => 171.89 [low_price] => 169.25 [close_price] => 170.09 [chn_per] => -0.18 [ttl_trd_qty] => 12569288 [volume] => 1904692 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 171 [high_price] => 171.89 [low_price] => 169.25 [close_price] => 170.15 [chn_per] => -0.14 [ttl_trd_qty] => 14984722 [volume] => 2415434 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 171 [high_price] => 171.89 [low_price] => 169.25 [close_price] => 169.99 [chn_per] => -0.23 [ttl_trd_qty] => 15416479 [volume] => 431757 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 171 [high_price] => 171.89 [low_price] => 169.25 [close_price] => 169.84 [chn_per] => -0.32 [ttl_trd_qty] => 16557409 [volume] => 1140930 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 171 [high_price] => 171.89 [low_price] => 169.25 [close_price] => 169.64 [chn_per] => -0.44 [ttl_trd_qty] => 16856539 [volume] => 299130 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 171 [high_price] => 171.89 [low_price] => 169.25 [close_price] => 170.72 [chn_per] => 0.19 [ttl_trd_qty] => 21181569 [volume] => 4325030 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 171 [high_price] => 172.15 [low_price] => 169.25 [close_price] => 170.65 [chn_per] => 0.15 [ttl_trd_qty] => 31674851 [volume] => 10493282 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 171 [high_price] => 172.15 [low_price] => 169.25 [close_price] => 170.15 [chn_per] => -0.14 [ttl_trd_qty] => 32890054 [volume] => 1215203 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 171 [high_price] => 172.15 [low_price] => 169.25 [close_price] => 170.15 [chn_per] => -0.14 [ttl_trd_qty] => 32890054 [volume] => 0 ) ) [WOCKPHARMA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1955 [high_price] => 1973 [low_price] => 1955 [close_price] => 1969.2 [chn_per] => 1.43 [ttl_trd_qty] => 17124 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1955 [high_price] => 1990 [low_price] => 1955 [close_price] => 1981.3 [chn_per] => 2.06 [ttl_trd_qty] => 116022 [volume] => 98898 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1955 [high_price] => 1990 [low_price] => 1955 [close_price] => 1981.3 [chn_per] => 2.06 [ttl_trd_qty] => 116022 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1955 [high_price] => 1990 [low_price] => 1955 [close_price] => 1964.5 [chn_per] => 1.19 [ttl_trd_qty] => 186770 [volume] => 70748 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1955 [high_price] => 1990 [low_price] => 1955 [close_price] => 1964.5 [chn_per] => 1.19 [ttl_trd_qty] => 186770 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1955 [high_price] => 1990 [low_price] => 1952.1 [close_price] => 1959.2 [chn_per] => 0.92 [ttl_trd_qty] => 227149 [volume] => 40379 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1955 [high_price] => 1990 [low_price] => 1952.1 [close_price] => 1958.1 [chn_per] => 0.86 [ttl_trd_qty] => 233807 [volume] => 6658 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1955 [high_price] => 1990 [low_price] => 1952.1 [close_price] => 1968.4 [chn_per] => 1.39 [ttl_trd_qty] => 250811 [volume] => 17004 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1955 [high_price] => 1990 [low_price] => 1952.1 [close_price] => 1978.8 [chn_per] => 1.93 [ttl_trd_qty] => 279196 [volume] => 28385 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1955 [high_price] => 1993 [low_price] => 1952.1 [close_price] => 1988 [chn_per] => 2.4 [ttl_trd_qty] => 321925 [volume] => 42729 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1986.1 [chn_per] => 2.3 [ttl_trd_qty] => 354621 [volume] => 32696 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1985.4 [chn_per] => 2.27 [ttl_trd_qty] => 363645 [volume] => 9024 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1985.9 [chn_per] => 2.29 [ttl_trd_qty] => 387589 [volume] => 23944 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1982.7 [chn_per] => 2.13 [ttl_trd_qty] => 408365 [volume] => 20776 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1974.5 [chn_per] => 1.7 [ttl_trd_qty] => 422955 [volume] => 14590 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1970 [chn_per] => 1.47 [ttl_trd_qty] => 438148 [volume] => 15193 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1970 [chn_per] => 1.47 [ttl_trd_qty] => 438148 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1972.1 [chn_per] => 1.58 [ttl_trd_qty] => 456221 [volume] => 18073 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1972.1 [chn_per] => 1.58 [ttl_trd_qty] => 456221 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1971.8 [chn_per] => 1.57 [ttl_trd_qty] => 490233 [volume] => 34012 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1969.2 [chn_per] => 1.43 [ttl_trd_qty] => 495658 [volume] => 5425 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1966.3 [chn_per] => 1.28 [ttl_trd_qty] => 505167 [volume] => 9509 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1966.3 [chn_per] => 1.28 [ttl_trd_qty] => 505167 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1967.4 [chn_per] => 1.34 [ttl_trd_qty] => 532850 [volume] => 27683 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1955 [high_price] => 1994 [low_price] => 1952.1 [close_price] => 1959.6 [chn_per] => 0.94 [ttl_trd_qty] => 593222 [volume] => 60372 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1955 [high_price] => 1994 [low_price] => 1950 [close_price] => 1971 [chn_per] => 1.52 [ttl_trd_qty] => 639167 [volume] => 45945 ) ) [WONDERLA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 494.8 [high_price] => 497.5 [low_price] => 492.4 [close_price] => 494.35 [chn_per] => -0.16 [ttl_trd_qty] => 199 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 494.8 [high_price] => 497.8 [low_price] => 492.4 [close_price] => 495.5 [chn_per] => 0.07 [ttl_trd_qty] => 2844 [volume] => 2645 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 494.8 [high_price] => 497.8 [low_price] => 490.35 [close_price] => 493.4 [chn_per] => -0.35 [ttl_trd_qty] => 6868 [volume] => 4024 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 494.8 [high_price] => 497.8 [low_price] => 490.35 [close_price] => 493.4 [chn_per] => -0.35 [ttl_trd_qty] => 6868 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 494.8 [high_price] => 497.8 [low_price] => 490.35 [close_price] => 495.45 [chn_per] => 0.06 [ttl_trd_qty] => 10300 [volume] => 3432 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 494.8 [high_price] => 497.8 [low_price] => 490.35 [close_price] => 495.45 [chn_per] => 0.06 [ttl_trd_qty] => 10300 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 494.8 [high_price] => 497.8 [low_price] => 490.35 [close_price] => 496.55 [chn_per] => 0.28 [ttl_trd_qty] => 10786 [volume] => 486 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 494.8 [high_price] => 498.65 [low_price] => 490.35 [close_price] => 496.95 [chn_per] => 0.36 [ttl_trd_qty] => 12325 [volume] => 1539 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 494.8 [high_price] => 498.65 [low_price] => 490.35 [close_price] => 496.95 [chn_per] => 0.36 [ttl_trd_qty] => 12325 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 494.8 [high_price] => 498.9 [low_price] => 490.35 [close_price] => 496.8 [chn_per] => 0.33 [ttl_trd_qty] => 14390 [volume] => 2065 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 494.8 [high_price] => 498.9 [low_price] => 490.35 [close_price] => 496.65 [chn_per] => 0.3 [ttl_trd_qty] => 15519 [volume] => 1129 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 494.8 [high_price] => 498.9 [low_price] => 490.35 [close_price] => 496.65 [chn_per] => 0.3 [ttl_trd_qty] => 15519 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 494.8 [high_price] => 498.9 [low_price] => 490.35 [close_price] => 496.95 [chn_per] => 0.36 [ttl_trd_qty] => 16418 [volume] => 899 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 494.8 [high_price] => 498.9 [low_price] => 490.35 [close_price] => 496.75 [chn_per] => 0.32 [ttl_trd_qty] => 16845 [volume] => 427 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 494.8 [high_price] => 498.9 [low_price] => 490.35 [close_price] => 496.95 [chn_per] => 0.36 [ttl_trd_qty] => 16914 [volume] => 69 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 494.8 [high_price] => 498.9 [low_price] => 490.35 [close_price] => 497.7 [chn_per] => 0.51 [ttl_trd_qty] => 17398 [volume] => 484 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 494.8 [high_price] => 498.9 [low_price] => 490.35 [close_price] => 497.7 [chn_per] => 0.51 [ttl_trd_qty] => 17398 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 494.8 [high_price] => 498.9 [low_price] => 490.35 [close_price] => 497.35 [chn_per] => 0.39 [ttl_trd_qty] => 18118 [volume] => 720 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 494.8 [high_price] => 498.9 [low_price] => 490.35 [close_price] => 496.9 [chn_per] => 0.35 [ttl_trd_qty] => 19114 [volume] => 996 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 494.8 [high_price] => 498.9 [low_price] => 490.35 [close_price] => 496.95 [chn_per] => 0.36 [ttl_trd_qty] => 19140 [volume] => 26 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 494.8 [high_price] => 498.9 [low_price] => 490.35 [close_price] => 497.4 [chn_per] => 0.45 [ttl_trd_qty] => 19358 [volume] => 218 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 494.8 [high_price] => 503.7 [low_price] => 490.35 [close_price] => 498.4 [chn_per] => 0.66 [ttl_trd_qty] => 27048 [volume] => 7690 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 494.8 [high_price] => 503.7 [low_price] => 490.35 [close_price] => 497.7 [chn_per] => 0.51 [ttl_trd_qty] => 31867 [volume] => 4819 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 494.8 [high_price] => 503.7 [low_price] => 490.35 [close_price] => 498 [chn_per] => 0.58 [ttl_trd_qty] => 32167 [volume] => 300 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 494.8 [high_price] => 503.7 [low_price] => 490.35 [close_price] => 497.55 [chn_per] => 0.48 [ttl_trd_qty] => 33500 [volume] => 1333 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 494.8 [high_price] => 503.7 [low_price] => 490.35 [close_price] => 497.4 [chn_per] => 0.45 [ttl_trd_qty] => 36360 [volume] => 2860 ) ) [WORTHPERI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 139 [high_price] => 139 [low_price] => 139 [close_price] => 139 [chn_per] => 3.28 [ttl_trd_qty] => 298 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 139 [high_price] => 139 [low_price] => 139 [close_price] => 139 [chn_per] => 3.28 [ttl_trd_qty] => 298 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 139 [high_price] => 139 [low_price] => 136.6 [close_price] => 136.6 [chn_per] => 1.49 [ttl_trd_qty] => 756 [volume] => 458 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 139 [high_price] => 139 [low_price] => 136.6 [close_price] => 136.6 [chn_per] => 1.49 [ttl_trd_qty] => 756 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 139 [high_price] => 139 [low_price] => 136.6 [close_price] => 136.6 [chn_per] => 1.49 [ttl_trd_qty] => 756 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 139 [high_price] => 139 [low_price] => 136.6 [close_price] => 136.65 [chn_per] => 1.53 [ttl_trd_qty] => 764 [volume] => 8 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 139 [high_price] => 139 [low_price] => 136.6 [close_price] => 138 [chn_per] => 2.53 [ttl_trd_qty] => 1766 [volume] => 1002 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 139 [high_price] => 139 [low_price] => 136.6 [close_price] => 136.7 [chn_per] => 1.57 [ttl_trd_qty] => 1836 [volume] => 70 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 139 [high_price] => 139 [low_price] => 136.6 [close_price] => 136.7 [chn_per] => 1.57 [ttl_trd_qty] => 1836 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 137.99 [chn_per] => 2.53 [ttl_trd_qty] => 2854 [volume] => 1018 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 137.3 [chn_per] => 2.01 [ttl_trd_qty] => 2858 [volume] => 4 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 137.3 [chn_per] => 2.01 [ttl_trd_qty] => 2858 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 137.3 [chn_per] => 2.01 [ttl_trd_qty] => 3857 [volume] => 999 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 138 [chn_per] => 2.53 [ttl_trd_qty] => 4413 [volume] => 556 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 138 [chn_per] => 2.53 [ttl_trd_qty] => 4413 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 136.5 [chn_per] => 1.42 [ttl_trd_qty] => 4491 [volume] => 78 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 137.01 [chn_per] => 1.8 [ttl_trd_qty] => 4493 [volume] => 2 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 138 [chn_per] => 2.53 [ttl_trd_qty] => 6495 [volume] => 2002 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 138 [chn_per] => 2.53 [ttl_trd_qty] => 7018 [volume] => 523 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 138 [chn_per] => 2.53 [ttl_trd_qty] => 7018 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 138 [chn_per] => 2.53 [ttl_trd_qty] => 7158 [volume] => 140 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 138 [chn_per] => 2.53 [ttl_trd_qty] => 7158 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 137 [chn_per] => 1.79 [ttl_trd_qty] => 7347 [volume] => 189 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 137 [chn_per] => 1.79 [ttl_trd_qty] => 7347 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 137 [chn_per] => 1.79 [ttl_trd_qty] => 7616 [volume] => 269 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 139 [high_price] => 139 [low_price] => 135 [close_price] => 137 [chn_per] => 1.79 [ttl_trd_qty] => 7616 [volume] => 0 ) ) [WSI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 66.1 [chn_per] => -0.29 [ttl_trd_qty] => 0 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 67.47 [chn_per] => 1.78 [ttl_trd_qty] => 310 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 67.47 [chn_per] => 1.78 [ttl_trd_qty] => 310 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 67.07 [chn_per] => 1.18 [ttl_trd_qty] => 527 [volume] => 217 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 67.07 [chn_per] => 1.18 [ttl_trd_qty] => 528 [volume] => 1 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 67.07 [chn_per] => 1.18 [ttl_trd_qty] => 793 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 67.07 [chn_per] => 1.18 [ttl_trd_qty] => 793 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 67.07 [chn_per] => 1.18 [ttl_trd_qty] => 794 [volume] => 1 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.99 [chn_per] => 1.06 [ttl_trd_qty] => 1179 [volume] => 385 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.99 [chn_per] => 1.06 [ttl_trd_qty] => 1179 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 67 [chn_per] => 1.07 [ttl_trd_qty] => 2756 [volume] => 1577 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 67 [chn_per] => 1.07 [ttl_trd_qty] => 2756 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.52 [chn_per] => 0.35 [ttl_trd_qty] => 4415 [volume] => 1659 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.52 [chn_per] => 0.35 [ttl_trd_qty] => 4415 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.95 [chn_per] => 1 [ttl_trd_qty] => 4416 [volume] => 1 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.95 [chn_per] => 1 [ttl_trd_qty] => 4416 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.95 [chn_per] => 1 [ttl_trd_qty] => 4416 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.95 [chn_per] => 1 [ttl_trd_qty] => 4422 [volume] => 6 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.95 [chn_per] => 1 [ttl_trd_qty] => 4422 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.98 [chn_per] => 1.04 [ttl_trd_qty] => 4424 [volume] => 2 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.96 [chn_per] => 1.01 [ttl_trd_qty] => 6158 [volume] => 1734 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.96 [chn_per] => 1.01 [ttl_trd_qty] => 6160 [volume] => 2 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.96 [chn_per] => 1.01 [ttl_trd_qty] => 6160 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 66.97 [chn_per] => 1.03 [ttl_trd_qty] => 6862 [volume] => 702 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 67.9 [high_price] => 67.9 [low_price] => 66.41 [close_price] => 67.5 [chn_per] => 1.83 [ttl_trd_qty] => 9012 [volume] => 2150 ) ) [WSTCSTPAPR] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 534.55 [high_price] => 540.4 [low_price] => 534.55 [close_price] => 538.85 [chn_per] => 0.84 [ttl_trd_qty] => 4345 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 534.55 [close_price] => 535.2 [chn_per] => 0.16 [ttl_trd_qty] => 25144 [volume] => 20799 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 534.55 [close_price] => 535.2 [chn_per] => 0.16 [ttl_trd_qty] => 25144 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 529.2 [close_price] => 532.5 [chn_per] => -0.35 [ttl_trd_qty] => 48971 [volume] => 23827 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 529.2 [close_price] => 532.5 [chn_per] => -0.35 [ttl_trd_qty] => 48971 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 529.2 [close_price] => 531.8 [chn_per] => -0.48 [ttl_trd_qty] => 62683 [volume] => 13712 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 529.2 [close_price] => 531.35 [chn_per] => -0.56 [ttl_trd_qty] => 65340 [volume] => 2657 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 529.2 [close_price] => 532.5 [chn_per] => -0.35 [ttl_trd_qty] => 66802 [volume] => 1462 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 529.2 [close_price] => 530.2 [chn_per] => -0.78 [ttl_trd_qty] => 71024 [volume] => 4222 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 529.2 [close_price] => 530.95 [chn_per] => -0.64 [ttl_trd_qty] => 73804 [volume] => 2780 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 529 [close_price] => 529 [chn_per] => -1 [ttl_trd_qty] => 79280 [volume] => 5476 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 528.05 [close_price] => 528.05 [chn_per] => -1.18 [ttl_trd_qty] => 80775 [volume] => 1495 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 526 [close_price] => 528.3 [chn_per] => -1.13 [ttl_trd_qty] => 88441 [volume] => 7666 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 526 [close_price] => 528.3 [chn_per] => -1.13 [ttl_trd_qty] => 90376 [volume] => 1935 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 525.05 [close_price] => 527.4 [chn_per] => -1.3 [ttl_trd_qty] => 93611 [volume] => 3235 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 525.05 [close_price] => 531.35 [chn_per] => -0.56 [ttl_trd_qty] => 98192 [volume] => 4581 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 525.05 [close_price] => 531.35 [chn_per] => -0.56 [ttl_trd_qty] => 98192 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 525.05 [close_price] => 529 [chn_per] => -1 [ttl_trd_qty] => 105463 [volume] => 7271 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 525.05 [close_price] => 529 [chn_per] => -1 [ttl_trd_qty] => 105463 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 525.05 [close_price] => 528.5 [chn_per] => -1.09 [ttl_trd_qty] => 122821 [volume] => 17358 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 525.05 [close_price] => 529.75 [chn_per] => -0.86 [ttl_trd_qty] => 127130 [volume] => 4309 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 525.05 [close_price] => 530.45 [chn_per] => -0.73 [ttl_trd_qty] => 135066 [volume] => 7936 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 525.05 [close_price] => 530.45 [chn_per] => -0.73 [ttl_trd_qty] => 135066 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 522.9 [close_price] => 523.35 [chn_per] => -2.06 [ttl_trd_qty] => 149811 [volume] => 14745 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 521.65 [close_price] => 527.05 [chn_per] => -1.37 [ttl_trd_qty] => 177382 [volume] => 27571 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 534.55 [high_price] => 543.35 [low_price] => 521.65 [close_price] => 525.3 [chn_per] => -1.69 [ttl_trd_qty] => 190311 [volume] => 12929 ) ) [XCHANGING] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 61.8 [high_price] => 61.8 [low_price] => 61.8 [close_price] => 61.8 [chn_per] => 1.11 [ttl_trd_qty] => 1166 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 61.8 [high_price] => 61.8 [low_price] => 61.8 [close_price] => 61.8 [chn_per] => 1.11 [ttl_trd_qty] => 1166 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 61.3 [close_price] => 61.5 [chn_per] => 0.62 [ttl_trd_qty] => 12191 [volume] => 11025 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 61.3 [close_price] => 61.75 [chn_per] => 1.03 [ttl_trd_qty] => 13130 [volume] => 939 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 61.3 [close_price] => 61.75 [chn_per] => 1.03 [ttl_trd_qty] => 13130 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 61.22 [close_price] => 61.63 [chn_per] => 0.83 [ttl_trd_qty] => 15924 [volume] => 2794 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 61.22 [close_price] => 61.5 [chn_per] => 0.62 [ttl_trd_qty] => 18192 [volume] => 2268 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 61.22 [close_price] => 61.73 [chn_per] => 1 [ttl_trd_qty] => 19236 [volume] => 1044 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 61.22 [close_price] => 61.73 [chn_per] => 1 [ttl_trd_qty] => 19236 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 61.22 [close_price] => 61.48 [chn_per] => 0.59 [ttl_trd_qty] => 20395 [volume] => 1159 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 61 [close_price] => 61.1 [chn_per] => -0.03 [ttl_trd_qty] => 29963 [volume] => 9568 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 61 [close_price] => 61.1 [chn_per] => -0.03 [ttl_trd_qty] => 29963 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.8 [close_price] => 61.09 [chn_per] => -0.05 [ttl_trd_qty] => 37938 [volume] => 7975 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.6 [close_price] => 60.96 [chn_per] => -0.26 [ttl_trd_qty] => 43020 [volume] => 5082 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.6 [close_price] => 60.96 [chn_per] => -0.26 [ttl_trd_qty] => 43020 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.6 [close_price] => 60.81 [chn_per] => -0.51 [ttl_trd_qty] => 45244 [volume] => 2224 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.6 [close_price] => 60.87 [chn_per] => -0.41 [ttl_trd_qty] => 45516 [volume] => 272 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.6 [close_price] => 60.76 [chn_per] => -0.59 [ttl_trd_qty] => 48301 [volume] => 2785 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.6 [close_price] => 61 [chn_per] => -0.2 [ttl_trd_qty] => 49215 [volume] => 914 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.6 [close_price] => 61.02 [chn_per] => -0.16 [ttl_trd_qty] => 51033 [volume] => 1818 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.6 [close_price] => 60.97 [chn_per] => -0.25 [ttl_trd_qty] => 51779 [volume] => 746 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.6 [close_price] => 60.79 [chn_per] => -0.54 [ttl_trd_qty] => 56599 [volume] => 4820 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.6 [close_price] => 60.76 [chn_per] => -0.59 [ttl_trd_qty] => 58654 [volume] => 2055 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.6 [close_price] => 60.76 [chn_per] => -0.59 [ttl_trd_qty] => 58654 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.6 [close_price] => 61 [chn_per] => -0.2 [ttl_trd_qty] => 60359 [volume] => 1705 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 61.8 [high_price] => 62.41 [low_price] => 60.5 [close_price] => 60.5 [chn_per] => -1.01 [ttl_trd_qty] => 67050 [volume] => 6691 ) ) [XPROINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1390.7 [high_price] => 1397 [low_price] => 1390.7 [close_price] => 1397 [chn_per] => 0.12 [ttl_trd_qty] => 104 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1390.7 [high_price] => 1397 [low_price] => 1390.7 [close_price] => 1397 [chn_per] => 0.12 [ttl_trd_qty] => 104 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1390.7 [high_price] => 1424 [low_price] => 1386.5 [close_price] => 1421 [chn_per] => 1.84 [ttl_trd_qty] => 6727 [volume] => 6623 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1416.6 [chn_per] => 1.53 [ttl_trd_qty] => 8177 [volume] => 1450 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1416.6 [chn_per] => 1.53 [ttl_trd_qty] => 8177 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1416.3 [chn_per] => 1.51 [ttl_trd_qty] => 10154 [volume] => 1977 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1417.7 [chn_per] => 1.61 [ttl_trd_qty] => 10883 [volume] => 729 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1413 [chn_per] => 1.27 [ttl_trd_qty] => 12907 [volume] => 2024 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1413 [chn_per] => 1.27 [ttl_trd_qty] => 12907 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1403.3 [chn_per] => 0.57 [ttl_trd_qty] => 14063 [volume] => 1156 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1403.6 [chn_per] => 0.59 [ttl_trd_qty] => 15025 [volume] => 962 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1403.6 [chn_per] => 0.59 [ttl_trd_qty] => 15025 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1400.3 [chn_per] => 0.36 [ttl_trd_qty] => 16327 [volume] => 1302 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1406.8 [chn_per] => 0.82 [ttl_trd_qty] => 17050 [volume] => 723 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1406.8 [chn_per] => 0.82 [ttl_trd_qty] => 17050 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1420.9 [chn_per] => 1.83 [ttl_trd_qty] => 20992 [volume] => 3942 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1416 [chn_per] => 1.48 [ttl_trd_qty] => 21932 [volume] => 940 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1418.1 [chn_per] => 1.63 [ttl_trd_qty] => 23324 [volume] => 1392 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1421 [chn_per] => 1.84 [ttl_trd_qty] => 23914 [volume] => 590 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1416.6 [chn_per] => 1.53 [ttl_trd_qty] => 24128 [volume] => 214 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1422 [chn_per] => 1.91 [ttl_trd_qty] => 24571 [volume] => 443 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1416 [chn_per] => 1.48 [ttl_trd_qty] => 25913 [volume] => 1342 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1414 [chn_per] => 1.34 [ttl_trd_qty] => 27603 [volume] => 1690 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1414 [chn_per] => 1.34 [ttl_trd_qty] => 27603 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1390.7 [high_price] => 1425 [low_price] => 1386.5 [close_price] => 1414 [chn_per] => 1.34 [ttl_trd_qty] => 28017 [volume] => 414 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1390.7 [high_price] => 1426 [low_price] => 1386.5 [close_price] => 1422.5 [chn_per] => 1.95 [ttl_trd_qty] => 31685 [volume] => 3668 ) ) [XTGLOBAL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 28.5 [high_price] => 28.5 [low_price] => 28.5 [close_price] => 28.5 [chn_per] => 1.6 [ttl_trd_qty] => 60 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 28.5 [high_price] => 28.5 [low_price] => 28.09 [close_price] => 28.21 [chn_per] => 0.57 [ttl_trd_qty] => 187 [volume] => 127 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 28.5 [high_price] => 28.5 [low_price] => 28.09 [close_price] => 28.25 [chn_per] => 0.71 [ttl_trd_qty] => 568 [volume] => 381 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 28.5 [high_price] => 28.5 [low_price] => 28.09 [close_price] => 28.25 [chn_per] => 0.71 [ttl_trd_qty] => 568 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 28.09 [close_price] => 28.49 [chn_per] => 1.57 [ttl_trd_qty] => 1750 [volume] => 1182 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 28.09 [close_price] => 28.49 [chn_per] => 1.57 [ttl_trd_qty] => 1750 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 28.09 [close_price] => 28.47 [chn_per] => 1.5 [ttl_trd_qty] => 2226 [volume] => 476 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 28.09 [close_price] => 28.28 [chn_per] => 0.82 [ttl_trd_qty] => 4079 [volume] => 1853 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 28.09 [close_price] => 28.28 [chn_per] => 0.82 [ttl_trd_qty] => 4079 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.11 [close_price] => 27.85 [chn_per] => -0.71 [ttl_trd_qty] => 16505 [volume] => 12426 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.11 [close_price] => 27.9 [chn_per] => -0.53 [ttl_trd_qty] => 17884 [volume] => 1379 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.11 [close_price] => 27.9 [chn_per] => -0.53 [ttl_trd_qty] => 17884 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.11 [close_price] => 27.85 [chn_per] => -0.71 [ttl_trd_qty] => 20151 [volume] => 2267 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.11 [close_price] => 27.95 [chn_per] => -0.36 [ttl_trd_qty] => 21078 [volume] => 927 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.11 [close_price] => 27.92 [chn_per] => -0.46 [ttl_trd_qty] => 21079 [volume] => 1 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.01 [close_price] => 27.29 [chn_per] => -2.71 [ttl_trd_qty] => 45548 [volume] => 24469 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.01 [close_price] => 27.29 [chn_per] => -2.71 [ttl_trd_qty] => 45548 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.01 [close_price] => 27.29 [chn_per] => -2.71 [ttl_trd_qty] => 47654 [volume] => 2106 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.01 [close_price] => 27.23 [chn_per] => -2.92 [ttl_trd_qty] => 51721 [volume] => 4067 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.01 [close_price] => 27.31 [chn_per] => -2.64 [ttl_trd_qty] => 52125 [volume] => 404 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.01 [close_price] => 27.42 [chn_per] => -2.25 [ttl_trd_qty] => 53329 [volume] => 1204 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.01 [close_price] => 27.55 [chn_per] => -1.78 [ttl_trd_qty] => 54989 [volume] => 1660 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.01 [close_price] => 27.5 [chn_per] => -1.96 [ttl_trd_qty] => 60467 [volume] => 5478 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.01 [close_price] => 27.5 [chn_per] => -1.96 [ttl_trd_qty] => 60805 [volume] => 338 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.01 [close_price] => 28.03 [chn_per] => -0.07 [ttl_trd_qty] => 69904 [volume] => 9099 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 28.5 [high_price] => 28.59 [low_price] => 27.01 [close_price] => 28.35 [chn_per] => 1.07 [ttl_trd_qty] => 79019 [volume] => 9115 ) ) [YASHO] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2949.7 [high_price] => 2964.5 [low_price] => 2931.4 [close_price] => 2931.4 [chn_per] => 0.26 [ttl_trd_qty] => 225 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2949.7 [high_price] => 2975.3 [low_price] => 2927.2 [close_price] => 2938.2 [chn_per] => 0.49 [ttl_trd_qty] => 2086 [volume] => 1861 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2949.7 [high_price] => 2975.3 [low_price] => 2907.2 [close_price] => 2934.2 [chn_per] => 0.35 [ttl_trd_qty] => 5658 [volume] => 3572 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2949.7 [high_price] => 2975.3 [low_price] => 2907.2 [close_price] => 2934.2 [chn_per] => 0.35 [ttl_trd_qty] => 5658 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2907.2 [close_price] => 2934.3 [chn_per] => 0.36 [ttl_trd_qty] => 9518 [volume] => 3860 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2907.2 [close_price] => 2921.5 [chn_per] => -0.08 [ttl_trd_qty] => 10425 [volume] => 907 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2907.2 [close_price] => 2925 [chn_per] => 0.04 [ttl_trd_qty] => 10758 [volume] => 333 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2907.2 [close_price] => 2911 [chn_per] => -0.44 [ttl_trd_qty] => 11195 [volume] => 437 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2890.1 [close_price] => 2901 [chn_per] => -0.78 [ttl_trd_qty] => 11929 [volume] => 734 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2890.1 [close_price] => 2895 [chn_per] => -0.99 [ttl_trd_qty] => 14466 [volume] => 2537 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2888.2 [close_price] => 2900 [chn_per] => -0.82 [ttl_trd_qty] => 14706 [volume] => 240 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2886.1 [close_price] => 2896.7 [chn_per] => -0.93 [ttl_trd_qty] => 14932 [volume] => 226 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2886.1 [close_price] => 2893.8 [chn_per] => -1.03 [ttl_trd_qty] => 15267 [volume] => 335 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2886.1 [close_price] => 2896.8 [chn_per] => -0.93 [ttl_trd_qty] => 15787 [volume] => 520 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2886.1 [close_price] => 2901.4 [chn_per] => -0.77 [ttl_trd_qty] => 15835 [volume] => 48 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2886.1 [close_price] => 2901.4 [chn_per] => -0.77 [ttl_trd_qty] => 15835 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2880 [close_price] => 2902.5 [chn_per] => -0.73 [ttl_trd_qty] => 16378 [volume] => 543 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2949.7 [high_price] => 2985 [low_price] => 2880 [close_price] => 2940 [chn_per] => 0.72 [ttl_trd_qty] => 21797 [volume] => 5419 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2949.7 [high_price] => 3030 [low_price] => 2880 [close_price] => 3029.9 [chn_per] => 3.63 [ttl_trd_qty] => 30401 [volume] => 8604 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2949.7 [high_price] => 3030 [low_price] => 2880 [close_price] => 3002.3 [chn_per] => 2.68 [ttl_trd_qty] => 30928 [volume] => 527 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2949.7 [high_price] => 3030 [low_price] => 2880 [close_price] => 3004.5 [chn_per] => 2.76 [ttl_trd_qty] => 32832 [volume] => 1904 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2949.7 [high_price] => 3030 [low_price] => 2880 [close_price] => 2998.6 [chn_per] => 2.55 [ttl_trd_qty] => 33150 [volume] => 318 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2949.7 [high_price] => 3030 [low_price] => 2880 [close_price] => 3020.8 [chn_per] => 3.31 [ttl_trd_qty] => 33931 [volume] => 781 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2949.7 [high_price] => 3040 [low_price] => 2880 [close_price] => 3030.6 [chn_per] => 3.65 [ttl_trd_qty] => 35846 [volume] => 1915 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2949.7 [high_price] => 3080 [low_price] => 2880 [close_price] => 3071 [chn_per] => 5.03 [ttl_trd_qty] => 41541 [volume] => 5695 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2949.7 [high_price] => 3080 [low_price] => 2880 [close_price] => 3071 [chn_per] => 5.03 [ttl_trd_qty] => 41541 [volume] => 0 ) ) [YATHARTH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 852 [high_price] => 872.35 [low_price] => 860 [close_price] => 872.35 [chn_per] => 1.15 [ttl_trd_qty] => 404710 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 859.4 [chn_per] => 0.09 [ttl_trd_qty] => 31764 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 860.25 [chn_per] => 0.19 [ttl_trd_qty] => 44385 [volume] => 12621 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 860.25 [chn_per] => 0.11 [ttl_trd_qty] => 48212 [volume] => 3827 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 862.5 [chn_per] => 0.45 [ttl_trd_qty] => 102041 [volume] => 53829 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 862.5 [chn_per] => 0.22 [ttl_trd_qty] => 109021 [volume] => 6980 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 860.45 [chn_per] => 0.22 [ttl_trd_qty] => 109021 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 862 [chn_per] => 0.4 [ttl_trd_qty] => 123506 [volume] => 14485 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 862 [chn_per] => 0.4 [ttl_trd_qty] => 123506 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 866.05 [chn_per] => 0.87 [ttl_trd_qty] => 143460 [volume] => 19954 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 866 [chn_per] => 0.93 [ttl_trd_qty] => 146535 [volume] => 3075 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 866 [chn_per] => 0.88 [ttl_trd_qty] => 147899 [volume] => 1364 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 866.8 [chn_per] => 0.96 [ttl_trd_qty] => 152646 [volume] => 4747 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 865.15 [chn_per] => 0.76 [ttl_trd_qty] => 157898 [volume] => 5252 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 857.95 [chn_per] => -0.08 [ttl_trd_qty] => 180675 [volume] => 22777 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 860.5 [chn_per] => 0.22 [ttl_trd_qty] => 186107 [volume] => 5432 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 860.5 [chn_per] => 0.22 [ttl_trd_qty] => 186107 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 861 [chn_per] => 0.28 [ttl_trd_qty] => 191183 [volume] => 5076 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 860.75 [chn_per] => 0.28 [ttl_trd_qty] => 191183 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 859.85 [chn_per] => 0.15 [ttl_trd_qty] => 203459 [volume] => 12276 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 860.4 [chn_per] => 0.21 [ttl_trd_qty] => 206203 [volume] => 2744 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 860.45 [chn_per] => 0.09 [ttl_trd_qty] => 207050 [volume] => 847 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 859.6 [chn_per] => 0.12 [ttl_trd_qty] => 212579 [volume] => 5529 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 859.6 [chn_per] => 0.12 [ttl_trd_qty] => 212579 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 860 [high_price] => 872.35 [low_price] => 856 [close_price] => 857.15 [chn_per] => -0.1 [ttl_trd_qty] => 215369 [volume] => 2790 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 860 [high_price] => 872.35 [low_price] => 855 [close_price] => 859 [chn_per] => 0.05 [ttl_trd_qty] => 242551 [volume] => 27182 ) ) [YATRA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 113.8 [high_price] => 113.8 [low_price] => 112.89 [close_price] => 113.41 [chn_per] => 0.69 [ttl_trd_qty] => 5690 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 113.8 [high_price] => 118.08 [low_price] => 112.89 [close_price] => 117.9 [chn_per] => 4.68 [ttl_trd_qty] => 1106396 [volume] => 1100706 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.37 [chn_per] => 3.32 [ttl_trd_qty] => 1693802 [volume] => 587406 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.37 [chn_per] => 3.32 [ttl_trd_qty] => 1693802 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 117.23 [chn_per] => 4.08 [ttl_trd_qty] => 1979183 [volume] => 285381 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 117.1 [chn_per] => 3.97 [ttl_trd_qty] => 2284331 [volume] => 305148 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.76 [chn_per] => 3.67 [ttl_trd_qty] => 2346877 [volume] => 62546 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.69 [chn_per] => 3.6 [ttl_trd_qty] => 2369922 [volume] => 23045 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.72 [chn_per] => 3.63 [ttl_trd_qty] => 2437938 [volume] => 68016 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.17 [chn_per] => 3.14 [ttl_trd_qty] => 2482091 [volume] => 44153 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.84 [chn_per] => 3.74 [ttl_trd_qty] => 2601708 [volume] => 119617 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 117.25 [chn_per] => 4.1 [ttl_trd_qty] => 2686589 [volume] => 84881 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.45 [chn_per] => 3.39 [ttl_trd_qty] => 2736811 [volume] => 50222 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.5 [chn_per] => 3.44 [ttl_trd_qty] => 2773142 [volume] => 36331 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.51 [chn_per] => 3.44 [ttl_trd_qty] => 2798909 [volume] => 25767 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.51 [chn_per] => 3.44 [ttl_trd_qty] => 2798909 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.43 [chn_per] => 3.37 [ttl_trd_qty] => 2841180 [volume] => 42271 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.56 [chn_per] => 3.49 [ttl_trd_qty] => 2881280 [volume] => 40100 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 116.2 [chn_per] => 3.17 [ttl_trd_qty] => 2927594 [volume] => 46314 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 115.72 [chn_per] => 2.74 [ttl_trd_qty] => 2952048 [volume] => 24454 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 115.78 [chn_per] => 2.8 [ttl_trd_qty] => 3007134 [volume] => 55086 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 115.65 [chn_per] => 2.68 [ttl_trd_qty] => 3011825 [volume] => 4691 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 115.35 [chn_per] => 2.41 [ttl_trd_qty] => 3029899 [volume] => 18074 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 115.94 [chn_per] => 2.94 [ttl_trd_qty] => 3142877 [volume] => 112978 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 115.47 [chn_per] => 2.52 [ttl_trd_qty] => 3193332 [volume] => 50455 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 113.8 [high_price] => 118.41 [low_price] => 112.89 [close_price] => 115.47 [chn_per] => 2.52 [ttl_trd_qty] => 3193332 [volume] => 0 ) ) [YESBANK] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 24.25 [high_price] => 24.34 [low_price] => 24.25 [close_price] => 24.28 [chn_per] => 0.41 [ttl_trd_qty] => 1252213 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 24.25 [high_price] => 24.34 [low_price] => 24.07 [close_price] => 24.28 [chn_per] => 0.41 [ttl_trd_qty] => 11579237 [volume] => 10327024 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 24.25 [high_price] => 24.34 [low_price] => 24.07 [close_price] => 24.28 [chn_per] => 0.41 [ttl_trd_qty] => 11579237 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 24.25 [high_price] => 24.34 [low_price] => 24.07 [close_price] => 24.28 [chn_per] => 0.41 [ttl_trd_qty] => 16999918 [volume] => 5420681 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 24.25 [high_price] => 24.34 [low_price] => 24.07 [close_price] => 24.28 [chn_per] => 0.41 [ttl_trd_qty] => 16999918 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.45 [chn_per] => 1.12 [ttl_trd_qty] => 26782449 [volume] => 9782531 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.38 [chn_per] => 0.83 [ttl_trd_qty] => 28737840 [volume] => 1955391 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.38 [chn_per] => 0.83 [ttl_trd_qty] => 28737840 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.43 [chn_per] => 1.03 [ttl_trd_qty] => 31864538 [volume] => 3126698 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.28 [chn_per] => 0.41 [ttl_trd_qty] => 39515409 [volume] => 7650871 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.29 [chn_per] => 0.45 [ttl_trd_qty] => 40782255 [volume] => 1266846 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.26 [chn_per] => 0.33 [ttl_trd_qty] => 41580791 [volume] => 798536 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.26 [chn_per] => 0.33 [ttl_trd_qty] => 45591133 [volume] => 4010342 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.3 [chn_per] => 0.5 [ttl_trd_qty] => 47467237 [volume] => 1876104 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.25 [chn_per] => 0.29 [ttl_trd_qty] => 48062457 [volume] => 595220 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.25 [chn_per] => 0.29 [ttl_trd_qty] => 48062457 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.26 [chn_per] => 0.33 [ttl_trd_qty] => 49789263 [volume] => 1726806 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.26 [chn_per] => 0.33 [ttl_trd_qty] => 49789263 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.24 [chn_per] => 0.25 [ttl_trd_qty] => 51724552 [volume] => 1935289 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.22 [chn_per] => 0.17 [ttl_trd_qty] => 52781493 [volume] => 1056941 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.22 [chn_per] => 0.17 [ttl_trd_qty] => 52781493 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.32 [chn_per] => 0.58 [ttl_trd_qty] => 59465679 [volume] => 6684186 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.43 [chn_per] => 1.03 [ttl_trd_qty] => 64357978 [volume] => 4892299 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 24.25 [high_price] => 24.48 [low_price] => 24.07 [close_price] => 24.43 [chn_per] => 1.03 [ttl_trd_qty] => 64357978 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 24.25 [high_price] => 24.65 [low_price] => 24.07 [close_price] => 24.59 [chn_per] => 1.7 [ttl_trd_qty] => 84623765 [volume] => 20265787 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 24.25 [high_price] => 24.65 [low_price] => 24.07 [close_price] => 24.5 [chn_per] => 1.32 [ttl_trd_qty] => 93480109 [volume] => 8856344 ) ) [YUKEN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 774 [high_price] => 774 [low_price] => 774 [close_price] => 774 [chn_per] => 0.97 [ttl_trd_qty] => 17 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 774 [high_price] => 795 [low_price] => 773.7 [close_price] => 787 [chn_per] => 2.67 [ttl_trd_qty] => 990 [volume] => 973 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 774 [high_price] => 795 [low_price] => 773.7 [close_price] => 777 [chn_per] => 1.36 [ttl_trd_qty] => 1701 [volume] => 711 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 774 [high_price] => 795 [low_price] => 773.7 [close_price] => 777 [chn_per] => 1.36 [ttl_trd_qty] => 1701 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 774 [high_price] => 795 [low_price] => 772.4 [close_price] => 773 [chn_per] => 0.84 [ttl_trd_qty] => 1893 [volume] => 192 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 774 [high_price] => 795 [low_price] => 772.4 [close_price] => 776.45 [chn_per] => 1.29 [ttl_trd_qty] => 2560 [volume] => 667 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 774 [high_price] => 795 [low_price] => 772.4 [close_price] => 776.25 [chn_per] => 1.27 [ttl_trd_qty] => 2793 [volume] => 233 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 774 [high_price] => 795 [low_price] => 772.4 [close_price] => 778.75 [chn_per] => 1.59 [ttl_trd_qty] => 2812 [volume] => 19 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 774 [high_price] => 795 [low_price] => 772.4 [close_price] => 778.2 [chn_per] => 1.52 [ttl_trd_qty] => 2842 [volume] => 30 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 774 [high_price] => 795 [low_price] => 772.4 [close_price] => 780 [chn_per] => 1.75 [ttl_trd_qty] => 3027 [volume] => 185 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 774 [high_price] => 795 [low_price] => 772.4 [close_price] => 783.4 [chn_per] => 2.2 [ttl_trd_qty] => 3205 [volume] => 178 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 774 [high_price] => 795 [low_price] => 772.4 [close_price] => 779.35 [chn_per] => 1.67 [ttl_trd_qty] => 3261 [volume] => 56 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 774 [high_price] => 795 [low_price] => 769.55 [close_price] => 769.55 [chn_per] => 0.39 [ttl_trd_qty] => 3977 [volume] => 716 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 774 [high_price] => 795 [low_price] => 769.55 [close_price] => 769.75 [chn_per] => 0.42 [ttl_trd_qty] => 4036 [volume] => 59 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 774 [high_price] => 795 [low_price] => 768.9 [close_price] => 768.9 [chn_per] => 0.31 [ttl_trd_qty] => 4038 [volume] => 2 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 774 [high_price] => 795 [low_price] => 768.9 [close_price] => 768.9 [chn_per] => 0.31 [ttl_trd_qty] => 4038 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 774 [high_price] => 795 [low_price] => 768 [close_price] => 770 [chn_per] => 0.45 [ttl_trd_qty] => 4751 [volume] => 713 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 774 [high_price] => 795 [low_price] => 768 [close_price] => 770 [chn_per] => 0.45 [ttl_trd_qty] => 4921 [volume] => 170 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 774 [high_price] => 795 [low_price] => 768 [close_price] => 772.35 [chn_per] => 0.76 [ttl_trd_qty] => 5329 [volume] => 408 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 774 [high_price] => 795 [low_price] => 768 [close_price] => 772.35 [chn_per] => 0.76 [ttl_trd_qty] => 5378 [volume] => 49 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 774 [high_price] => 795 [low_price] => 768 [close_price] => 775.45 [chn_per] => 1.16 [ttl_trd_qty] => 5821 [volume] => 443 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 774 [high_price] => 795 [low_price] => 768 [close_price] => 777.2 [chn_per] => 1.39 [ttl_trd_qty] => 5936 [volume] => 115 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 774 [high_price] => 795 [low_price] => 768 [close_price] => 775.55 [chn_per] => 1.17 [ttl_trd_qty] => 6464 [volume] => 528 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 774 [high_price] => 795 [low_price] => 768 [close_price] => 775 [chn_per] => 1.1 [ttl_trd_qty] => 6780 [volume] => 316 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 774 [high_price] => 795 [low_price] => 768 [close_price] => 773.05 [chn_per] => 0.85 [ttl_trd_qty] => 6903 [volume] => 123 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 774 [high_price] => 795 [low_price] => 768 [close_price] => 773.05 [chn_per] => 0.85 [ttl_trd_qty] => 6903 [volume] => 0 ) ) [ZAGGLE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 208.01 [high_price] => 209 [low_price] => 207.7 [close_price] => 208.43 [chn_per] => 0.78 [ttl_trd_qty] => 21958 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 208.01 [high_price] => 209 [low_price] => 207.22 [close_price] => 207.96 [chn_per] => 0.56 [ttl_trd_qty] => 83521 [volume] => 61563 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 208.01 [high_price] => 209 [low_price] => 207.16 [close_price] => 207.37 [chn_per] => 0.27 [ttl_trd_qty] => 101089 [volume] => 17568 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 208.01 [high_price] => 209 [low_price] => 206.8 [close_price] => 207.37 [chn_per] => 0.27 [ttl_trd_qty] => 101089 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 208.01 [high_price] => 209 [low_price] => 206.25 [close_price] => 207 [chn_per] => 0.09 [ttl_trd_qty] => 135656 [volume] => 34567 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 209 [low_price] => 206.25 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 208.01 [high_price] => 209 [low_price] => 206.01 [close_price] => 206.38 [chn_per] => -0.21 [ttl_trd_qty] => 183251 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 208.01 [high_price] => 209 [low_price] => 206.01 [close_price] => 208 [chn_per] => 0.58 [ttl_trd_qty] => 198556 [volume] => 15305 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 208.01 [high_price] => 209 [low_price] => 206.01 [close_price] => 207.6 [chn_per] => 0.38 [ttl_trd_qty] => 215994 [volume] => 17438 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 208.01 [high_price] => 209 [low_price] => 206.01 [close_price] => 207.1 [chn_per] => 0.14 [ttl_trd_qty] => 224290 [volume] => 8296 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 208.01 [high_price] => 209 [low_price] => 206.01 [close_price] => 206.91 [chn_per] => 0.05 [ttl_trd_qty] => 229313 [volume] => 5023 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 208.01 [high_price] => 209 [low_price] => 206.01 [close_price] => 206.6 [chn_per] => -0.1 [ttl_trd_qty] => 235646 [volume] => 6333 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 208.01 [high_price] => 209 [low_price] => 206.01 [close_price] => 206.55 [chn_per] => -0.13 [ttl_trd_qty] => 252482 [volume] => 16836 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 208.01 [high_price] => 209 [low_price] => 205.81 [close_price] => 206.13 [chn_per] => -0.33 [ttl_trd_qty] => 263786 [volume] => 11304 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 208.01 [high_price] => 209 [low_price] => 205.81 [close_price] => 206.43 [chn_per] => -0.18 [ttl_trd_qty] => 264945 [volume] => 1159 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 208.01 [high_price] => 209 [low_price] => 205.81 [close_price] => 206.7 [chn_per] => -0.05 [ttl_trd_qty] => 268328 [volume] => 3383 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 208.01 [high_price] => 209 [low_price] => 205.81 [close_price] => 206.68 [chn_per] => -0.06 [ttl_trd_qty] => 302810 [volume] => 34482 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 208.01 [high_price] => 209 [low_price] => 205.81 [close_price] => 208.76 [chn_per] => 0.94 [ttl_trd_qty] => 396329 [volume] => 93519 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 208.01 [high_price] => 213.82 [low_price] => 205.81 [close_price] => 210.78 [chn_per] => 1.92 [ttl_trd_qty] => 768327 [volume] => 371998 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 208.01 [high_price] => 213.82 [low_price] => 205.81 [close_price] => 210.41 [chn_per] => 1.74 [ttl_trd_qty] => 819867 [volume] => 51540 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 208.01 [high_price] => 213.82 [low_price] => 205.81 [close_price] => 210.5 [chn_per] => 1.78 [ttl_trd_qty] => 835789 [volume] => 15922 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 208.01 [high_price] => 213.82 [low_price] => 205.81 [close_price] => 210.5 [chn_per] => 1.78 [ttl_trd_qty] => 835789 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 208.01 [high_price] => 213.82 [low_price] => 205.81 [close_price] => 210.17 [chn_per] => 1.62 [ttl_trd_qty] => 854377 [volume] => 18588 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 208.01 [high_price] => 213.82 [low_price] => 205.81 [close_price] => 210.7 [chn_per] => 1.88 [ttl_trd_qty] => 920524 [volume] => 66147 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 208.01 [high_price] => 213.82 [low_price] => 205.81 [close_price] => 210.7 [chn_per] => 1.88 [ttl_trd_qty] => 920524 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 208.01 [high_price] => 213.82 [low_price] => 205.81 [close_price] => 209.4 [chn_per] => 1.25 [ttl_trd_qty] => 1034350 [volume] => 113826 ) ) [ZEEL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 105 [high_price] => 105.7 [low_price] => 104.6 [close_price] => 105.34 [chn_per] => 1.77 [ttl_trd_qty] => 982083 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 105 [high_price] => 107.77 [low_price] => 104.6 [close_price] => 107.2 [chn_per] => 3.56 [ttl_trd_qty] => 5862375 [volume] => 4880292 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 105 [high_price] => 109.8 [low_price] => 104.6 [close_price] => 109.06 [chn_per] => 5.36 [ttl_trd_qty] => 13091769 [volume] => 7229394 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 105 [high_price] => 109.8 [low_price] => 104.6 [close_price] => 109.06 [chn_per] => 5.36 [ttl_trd_qty] => 13091769 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 105 [high_price] => 110.94 [low_price] => 104.6 [close_price] => 109.01 [chn_per] => 5.31 [ttl_trd_qty] => 20708517 [volume] => 7616748 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 110.98 [chn_per] => 7.22 [ttl_trd_qty] => 28845495 [volume] => 8136978 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 110.98 [chn_per] => 7.22 [ttl_trd_qty] => 28845495 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 109.55 [chn_per] => 5.84 [ttl_trd_qty] => 33121764 [volume] => 4276269 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 109.42 [chn_per] => 5.71 [ttl_trd_qty] => 34734082 [volume] => 1612318 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 109.27 [chn_per] => 5.56 [ttl_trd_qty] => 37316993 [volume] => 2582911 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 109.33 [chn_per] => 5.62 [ttl_trd_qty] => 38278064 [volume] => 961071 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 109.33 [chn_per] => 5.62 [ttl_trd_qty] => 38278064 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 107.71 [chn_per] => 4.06 [ttl_trd_qty] => 42949291 [volume] => 4671227 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 107.64 [chn_per] => 3.99 [ttl_trd_qty] => 43527214 [volume] => 577923 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 107.64 [chn_per] => 3.99 [ttl_trd_qty] => 43527214 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 107.4 [chn_per] => 3.76 [ttl_trd_qty] => 44714550 [volume] => 1187336 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 107.4 [chn_per] => 3.76 [ttl_trd_qty] => 44714550 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 107.72 [chn_per] => 4.07 [ttl_trd_qty] => 46978432 [volume] => 2263882 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 107.53 [chn_per] => 3.88 [ttl_trd_qty] => 47396491 [volume] => 418059 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 107.72 [chn_per] => 4.07 [ttl_trd_qty] => 47930465 [volume] => 533974 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 107.68 [chn_per] => 4.03 [ttl_trd_qty] => 48210187 [volume] => 279722 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 107.61 [chn_per] => 3.96 [ttl_trd_qty] => 48557251 [volume] => 347064 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 107.61 [chn_per] => 3.96 [ttl_trd_qty] => 48557251 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 107.83 [chn_per] => 4.17 [ttl_trd_qty] => 53975763 [volume] => 5418512 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 108.29 [chn_per] => 4.62 [ttl_trd_qty] => 61840867 [volume] => 7865104 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 105 [high_price] => 112.25 [low_price] => 104.6 [close_price] => 108.29 [chn_per] => 4.62 [ttl_trd_qty] => 61840867 [volume] => 0 ) ) [ZEELEARN] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 8.1 [high_price] => 8.91 [low_price] => 8.07 [close_price] => 8.91 [chn_per] => 4.95 [ttl_trd_qty] => 1565054 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.35 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 568222 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.28 [chn_per] => 4.15 [ttl_trd_qty] => 860823 [volume] => 292601 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1588742 [volume] => 727919 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1599260 [volume] => 10518 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.34 [chn_per] => 4.83 [ttl_trd_qty] => 1633267 [volume] => 34007 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.34 [chn_per] => 4.83 [ttl_trd_qty] => 1633267 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1680296 [volume] => 47029 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1680296 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1703516 [volume] => 23220 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1712480 [volume] => 8964 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1713117 [volume] => 637 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1721824 [volume] => 8707 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1735412 [volume] => 13588 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1735662 [volume] => 250 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1744176 [volume] => 8514 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1744176 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1750387 [volume] => 6211 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1750387 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1753469 [volume] => 3082 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1754632 [volume] => 1163 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1756139 [volume] => 1507 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1796515 [volume] => 40376 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1796515 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1797364 [volume] => 849 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 9.35 [high_price] => 9.35 [low_price] => 9.19 [close_price] => 9.35 [chn_per] => 4.94 [ttl_trd_qty] => 1799524 [volume] => 2160 ) ) [ZEEMEDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 8.06 [high_price] => 8.59 [low_price] => 8.02 [close_price] => 8.5 [chn_per] => 5.2 [ttl_trd_qty] => 2423167 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 8.51 [high_price] => 8.66 [low_price] => 8.5 [close_price] => 8.66 [chn_per] => 1.64 [ttl_trd_qty] => 138878 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 8.51 [high_price] => 8.82 [low_price] => 8.5 [close_price] => 8.73 [chn_per] => 2.46 [ttl_trd_qty] => 572830 [volume] => 433952 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 8.51 [high_price] => 8.84 [low_price] => 8.5 [close_price] => 8.72 [chn_per] => 2.35 [ttl_trd_qty] => 761426 [volume] => 188596 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 8.51 [high_price] => 8.84 [low_price] => 8.5 [close_price] => 8.76 [chn_per] => 2.82 [ttl_trd_qty] => 812567 [volume] => 51141 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 8.51 [high_price] => 8.84 [low_price] => 8.5 [close_price] => 8.7 [chn_per] => 2.11 [ttl_trd_qty] => 848265 [volume] => 35698 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 8.51 [high_price] => 8.84 [low_price] => 8.5 [close_price] => 8.7 [chn_per] => 2.11 [ttl_trd_qty] => 848265 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 8.51 [high_price] => 8.84 [low_price] => 8.5 [close_price] => 8.73 [chn_per] => 2.46 [ttl_trd_qty] => 998957 [volume] => 150692 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 8.51 [high_price] => 8.84 [low_price] => 8.5 [close_price] => 8.73 [chn_per] => 2.46 [ttl_trd_qty] => 998957 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 8.51 [high_price] => 8.84 [low_price] => 8.5 [close_price] => 8.74 [chn_per] => 2.58 [ttl_trd_qty] => 1122150 [volume] => 123193 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 8.51 [high_price] => 8.84 [low_price] => 8.5 [close_price] => 8.75 [chn_per] => 2.7 [ttl_trd_qty] => 1165081 [volume] => 42931 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.77 [chn_per] => 2.93 [ttl_trd_qty] => 1296469 [volume] => 131388 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.71 [chn_per] => 2.23 [ttl_trd_qty] => 1365367 [volume] => 68898 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.74 [chn_per] => 2.58 [ttl_trd_qty] => 1496453 [volume] => 131086 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.82 [chn_per] => 3.52 [ttl_trd_qty] => 1568365 [volume] => 71912 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.75 [chn_per] => 2.7 [ttl_trd_qty] => 1588494 [volume] => 20129 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.75 [chn_per] => 2.7 [ttl_trd_qty] => 1588494 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.74 [chn_per] => 2.58 [ttl_trd_qty] => 1662975 [volume] => 74481 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.74 [chn_per] => 2.58 [ttl_trd_qty] => 1662975 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.77 [chn_per] => 2.93 [ttl_trd_qty] => 1743301 [volume] => 80326 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.77 [chn_per] => 2.93 [ttl_trd_qty] => 1750618 [volume] => 7317 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.79 [chn_per] => 3.17 [ttl_trd_qty] => 1766151 [volume] => 15533 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.75 [chn_per] => 2.7 [ttl_trd_qty] => 1800709 [volume] => 34558 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.75 [chn_per] => 2.7 [ttl_trd_qty] => 1800709 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.74 [chn_per] => 2.58 [ttl_trd_qty] => 1854457 [volume] => 53748 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 8.51 [high_price] => 8.85 [low_price] => 8.5 [close_price] => 8.69 [chn_per] => 2 [ttl_trd_qty] => 2020971 [volume] => 166514 ) ) [ZENSARTECH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 425.3 [high_price] => 434.8 [low_price] => 425.3 [close_price] => 431.4 [chn_per] => 1.43 [ttl_trd_qty] => 11532 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 440.6 [chn_per] => 3.6 [ttl_trd_qty] => 183861 [volume] => 172329 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 440.6 [chn_per] => 3.6 [ttl_trd_qty] => 183861 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 437.05 [chn_per] => 2.76 [ttl_trd_qty] => 326215 [volume] => 142354 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 437.05 [chn_per] => 2.76 [ttl_trd_qty] => 326215 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 438.25 [chn_per] => 3.04 [ttl_trd_qty] => 394911 [volume] => 68696 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 438.85 [chn_per] => 3.19 [ttl_trd_qty] => 423851 [volume] => 28940 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 439.5 [chn_per] => 3.34 [ttl_trd_qty] => 436480 [volume] => 12629 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 437.5 [chn_per] => 2.87 [ttl_trd_qty] => 451145 [volume] => 14665 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 435.85 [chn_per] => 2.48 [ttl_trd_qty] => 475273 [volume] => 24128 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 434.05 [chn_per] => 2.06 [ttl_trd_qty] => 508056 [volume] => 32783 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 432.9 [chn_per] => 1.79 [ttl_trd_qty] => 515936 [volume] => 7880 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 432.4 [chn_per] => 1.67 [ttl_trd_qty] => 528810 [volume] => 12874 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 432 [chn_per] => 1.58 [ttl_trd_qty] => 545541 [volume] => 16731 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 431.85 [chn_per] => 1.54 [ttl_trd_qty] => 551997 [volume] => 6456 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 431.5 [chn_per] => 1.46 [ttl_trd_qty] => 562808 [volume] => 10811 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 431.5 [chn_per] => 1.46 [ttl_trd_qty] => 562808 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 429.7 [chn_per] => 1.03 [ttl_trd_qty] => 588967 [volume] => 26159 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 429.7 [chn_per] => 1.03 [ttl_trd_qty] => 588967 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 429.3 [chn_per] => 0.94 [ttl_trd_qty] => 604112 [volume] => 15145 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 428.95 [chn_per] => 0.86 [ttl_trd_qty] => 612061 [volume] => 7949 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 428.75 [chn_per] => 0.81 [ttl_trd_qty] => 618418 [volume] => 6357 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 428.75 [chn_per] => 0.81 [ttl_trd_qty] => 618418 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 427.05 [chn_per] => 0.41 [ttl_trd_qty] => 659765 [volume] => 41347 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 425.3 [close_price] => 427 [chn_per] => 0.4 [ttl_trd_qty] => 683303 [volume] => 23538 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 425.3 [high_price] => 442.8 [low_price] => 423 [close_price] => 428 [chn_per] => 0.63 [ttl_trd_qty] => 748706 [volume] => 65403 ) ) [ZENTEC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1788 [high_price] => 1796 [low_price] => 1777 [close_price] => 1777 [chn_per] => 0.2 [ttl_trd_qty] => 14288 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1788 [high_price] => 1796 [low_price] => 1762.4 [close_price] => 1776.6 [chn_per] => 0.18 [ttl_trd_qty] => 89921 [volume] => 75633 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1788 [high_price] => 1796 [low_price] => 1762.4 [close_price] => 1775.5 [chn_per] => 0.12 [ttl_trd_qty] => 115366 [volume] => 25445 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1788 [high_price] => 1796 [low_price] => 1762.4 [close_price] => 1775.5 [chn_per] => 0.12 [ttl_trd_qty] => 115366 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1788 [high_price] => 1796 [low_price] => 1762.4 [close_price] => 1769.9 [chn_per] => -0.2 [ttl_trd_qty] => 147487 [volume] => 32121 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1764.2 [chn_per] => -0.52 [ttl_trd_qty] => 177463 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1781.9 [chn_per] => 0.48 [ttl_trd_qty] => 195651 [volume] => 18188 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1775.7 [chn_per] => 0.13 [ttl_trd_qty] => 204467 [volume] => 8816 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1773 [chn_per] => -0.02 [ttl_trd_qty] => 209843 [volume] => 5376 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1774.5 [chn_per] => 0.06 [ttl_trd_qty] => 214703 [volume] => 4860 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1777.8 [chn_per] => 0.25 [ttl_trd_qty] => 223742 [volume] => 9039 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1778 [chn_per] => 0.26 [ttl_trd_qty] => 230077 [volume] => 6335 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1778.5 [chn_per] => 0.29 [ttl_trd_qty] => 240367 [volume] => 10290 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1774 [chn_per] => 0.03 [ttl_trd_qty] => 242213 [volume] => 1846 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1773 [chn_per] => -0.02 [ttl_trd_qty] => 242935 [volume] => 722 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1773.9 [chn_per] => 0.03 [ttl_trd_qty] => 249599 [volume] => 6664 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1770.7 [chn_per] => -0.15 [ttl_trd_qty] => 252616 [volume] => 3017 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1772.8 [chn_per] => -0.03 [ttl_trd_qty] => 257743 [volume] => 5127 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1768.7 [chn_per] => -0.27 [ttl_trd_qty] => 260126 [volume] => 2383 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1770 [chn_per] => -0.19 [ttl_trd_qty] => 263387 [volume] => 3261 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1770 [chn_per] => -0.19 [ttl_trd_qty] => 263387 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1788 [high_price] => 1796 [low_price] => 1761 [close_price] => 1768.7 [chn_per] => -0.27 [ttl_trd_qty] => 268751 [volume] => 5364 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1788 [high_price] => 1796 [low_price] => 1754 [close_price] => 1758 [chn_per] => -0.87 [ttl_trd_qty] => 289044 [volume] => 20293 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1788 [high_price] => 1796 [low_price] => 1754 [close_price] => 1758 [chn_per] => -0.87 [ttl_trd_qty] => 289044 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1788 [high_price] => 1796 [low_price] => 1752 [close_price] => 1760.8 [chn_per] => -0.71 [ttl_trd_qty] => 343177 [volume] => 54133 ) ) [ZFCVINDIA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 2680 [high_price] => 2685 [low_price] => 2565.9 [close_price] => 2556 [chn_per] => -4.84 [ttl_trd_qty] => 417942 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 2566 [high_price] => 2608 [low_price] => 2565.9 [close_price] => 2571.9 [chn_per] => 0.23 [ttl_trd_qty] => 10558 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 2566 [high_price] => 2608 [low_price] => 2553.7 [close_price] => 2556.5 [chn_per] => -0.37 [ttl_trd_qty] => 17077 [volume] => 6519 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 2566 [high_price] => 2608 [low_price] => 2552.5 [close_price] => 2558 [chn_per] => -0.31 [ttl_trd_qty] => 19195 [volume] => 2118 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 2566 [high_price] => 2608 [low_price] => 2552.5 [close_price] => 2558 [chn_per] => -0.31 [ttl_trd_qty] => 19195 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 2566 [high_price] => 2608 [low_price] => 2487.8 [close_price] => 2494.5 [chn_per] => -2.79 [ttl_trd_qty] => 45498 [volume] => 26303 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 2566 [high_price] => 2608 [low_price] => 2487.8 [close_price] => 2494.5 [chn_per] => -2.79 [ttl_trd_qty] => 45498 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 2566 [high_price] => 2608 [low_price] => 2487.8 [close_price] => 2503.1 [chn_per] => -2.45 [ttl_trd_qty] => 54265 [volume] => 8767 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 2566 [high_price] => 2608 [low_price] => 2487.8 [close_price] => 2503.1 [chn_per] => -2.45 [ttl_trd_qty] => 54265 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 2566 [high_price] => 2608 [low_price] => 2487.8 [close_price] => 2498.9 [chn_per] => -2.61 [ttl_trd_qty] => 74866 [volume] => 20601 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 2566 [high_price] => 2608 [low_price] => 2482.2 [close_price] => 2498.9 [chn_per] => -2.61 [ttl_trd_qty] => 74866 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 2566 [high_price] => 2608 [low_price] => 2482.2 [close_price] => 2473 [chn_per] => -3.62 [ttl_trd_qty] => 89111 [volume] => 14245 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2481.3 [chn_per] => -3.3 [ttl_trd_qty] => 95831 [volume] => 6720 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2480 [chn_per] => -3.35 [ttl_trd_qty] => 105144 [volume] => 9313 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2480 [chn_per] => -3.35 [ttl_trd_qty] => 105144 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2490 [chn_per] => -2.96 [ttl_trd_qty] => 116811 [volume] => 11667 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2490 [chn_per] => -2.96 [ttl_trd_qty] => 116811 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2487.9 [chn_per] => -3.04 [ttl_trd_qty] => 120148 [volume] => 3337 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2489.4 [chn_per] => -2.99 [ttl_trd_qty] => 132018 [volume] => 11870 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2488.8 [chn_per] => -3.01 [ttl_trd_qty] => 138919 [volume] => 6901 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2488.7 [chn_per] => -3.01 [ttl_trd_qty] => 142655 [volume] => 3736 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2487.5 [chn_per] => -3.06 [ttl_trd_qty] => 147708 [volume] => 5053 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2487.5 [chn_per] => -3.06 [ttl_trd_qty] => 147708 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2487.4 [chn_per] => -3.06 [ttl_trd_qty] => 149524 [volume] => 1816 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2486.2 [chn_per] => -3.11 [ttl_trd_qty] => 173779 [volume] => 24255 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 2566 [high_price] => 2608 [low_price] => 2469 [close_price] => 2482.9 [chn_per] => -3.24 [ttl_trd_qty] => 183509 [volume] => 9730 ) ) [ZIMLAB] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 124 [high_price] => 125 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 15258 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 124 [high_price] => 125 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 15258 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 606 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 606 [volume] => 0 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 3426 [volume] => 2820 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 3426 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 3426 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 3426 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 3426 [volume] => 0 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 4483 [volume] => 1057 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 4483 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 4483 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 10009 [volume] => 5526 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 10009 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 10009 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 124 [high_price] => 124 [low_price] => 124 [close_price] => 124 [chn_per] => 0 [ttl_trd_qty] => 10009 [volume] => 0 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 124 [high_price] => 124 [low_price] => 122.85 [close_price] => 122.85 [chn_per] => -0.93 [ttl_trd_qty] => 10786 [volume] => 777 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 124 [high_price] => 124 [low_price] => 122.85 [close_price] => 122.85 [chn_per] => -0.93 [ttl_trd_qty] => 10786 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 124 [high_price] => 124 [low_price] => 122.85 [close_price] => 122.85 [chn_per] => -0.93 [ttl_trd_qty] => 10786 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 124 [high_price] => 124 [low_price] => 122.85 [close_price] => 122.85 [chn_per] => -0.93 [ttl_trd_qty] => 10786 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 124 [high_price] => 124 [low_price] => 122.85 [close_price] => 122.85 [chn_per] => -0.93 [ttl_trd_qty] => 10786 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 124 [high_price] => 124 [low_price] => 122.5 [close_price] => 122.5 [chn_per] => -1.21 [ttl_trd_qty] => 11917 [volume] => 1131 ) ) [ZODIAC] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 279 [high_price] => 279 [low_price] => 278.6 [close_price] => 278.6 [chn_per] => 1.02 [ttl_trd_qty] => 22 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 277.95 [chn_per] => 0.78 [ttl_trd_qty] => 125 [volume] => 103 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 277.6 [chn_per] => 0.65 [ttl_trd_qty] => 147 [volume] => 22 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 277.6 [chn_per] => 0.65 [ttl_trd_qty] => 147 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 275.65 [chn_per] => -0.05 [ttl_trd_qty] => 393 [volume] => 246 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 0 [high_price] => 0 [low_price] => 0 [close_price] => 0 [chn_per] => 0 [ttl_trd_qty] => 0 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 273.45 [chn_per] => -0.85 [ttl_trd_qty] => 622 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 277.2 [chn_per] => 0.51 [ttl_trd_qty] => 960 [volume] => 338 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 276.85 [chn_per] => 0.38 [ttl_trd_qty] => 1145 [volume] => 185 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 274.5 [chn_per] => -0.47 [ttl_trd_qty] => 1411 [volume] => 266 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 274.5 [chn_per] => -0.47 [ttl_trd_qty] => 1411 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 275.95 [chn_per] => 0.05 [ttl_trd_qty] => 1457 [volume] => 46 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 276.75 [chn_per] => 0.34 [ttl_trd_qty] => 1653 [volume] => 196 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 276.75 [chn_per] => 0.34 [ttl_trd_qty] => 1653 [volume] => 0 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 276.75 [chn_per] => 0.34 [ttl_trd_qty] => 1703 [volume] => 50 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 276.7 [chn_per] => 0.33 [ttl_trd_qty] => 1728 [volume] => 25 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 279 [chn_per] => 1.16 [ttl_trd_qty] => 4358 [volume] => 2630 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 275 [chn_per] => -0.29 [ttl_trd_qty] => 4462 [volume] => 104 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 278.95 [chn_per] => 1.14 [ttl_trd_qty] => 4657 [volume] => 195 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 275.05 [chn_per] => -0.27 [ttl_trd_qty] => 4767 [volume] => 110 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 278.75 [chn_per] => 1.07 [ttl_trd_qty] => 4903 [volume] => 136 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 278.75 [chn_per] => 1.07 [ttl_trd_qty] => 4903 [volume] => 0 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 278.75 [chn_per] => 1.07 [ttl_trd_qty] => 4923 [volume] => 20 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 277 [chn_per] => 0.44 [ttl_trd_qty] => 4937 [volume] => 14 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 277 [chn_per] => 0.44 [ttl_trd_qty] => 4937 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 279 [high_price] => 279 [low_price] => 270.4 [close_price] => 273.5 [chn_per] => -0.83 [ttl_trd_qty] => 6115 [volume] => 1178 ) ) [ZODIACLOTH] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 79.1 [high_price] => 79.1 [low_price] => 79.1 [close_price] => 79.1 [chn_per] => -1.92 [ttl_trd_qty] => 26 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 79.1 [high_price] => 82.07 [low_price] => 79.1 [close_price] => 82.07 [chn_per] => 1.76 [ttl_trd_qty] => 350 [volume] => 324 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 79.1 [high_price] => 82.07 [low_price] => 79.1 [close_price] => 82.07 [chn_per] => 1.76 [ttl_trd_qty] => 350 [volume] => 0 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 79.1 [high_price] => 82.07 [low_price] => 79.1 [close_price] => 80.85 [chn_per] => 0.25 [ttl_trd_qty] => 381 [volume] => 31 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 79.1 [high_price] => 82.07 [low_price] => 79.1 [close_price] => 80.85 [chn_per] => 0.25 [ttl_trd_qty] => 381 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 79.1 [high_price] => 82.07 [low_price] => 79.1 [close_price] => 80.85 [chn_per] => 0.25 [ttl_trd_qty] => 381 [volume] => 0 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 79.1 [high_price] => 82.07 [low_price] => 79.1 [close_price] => 80.85 [chn_per] => 0.25 [ttl_trd_qty] => 384 [volume] => 3 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 82.15 [chn_per] => 1.86 [ttl_trd_qty] => 664 [volume] => 280 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 82.15 [chn_per] => 1.86 [ttl_trd_qty] => 664 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 82.15 [chn_per] => 1.86 [ttl_trd_qty] => 664 [volume] => 0 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 81.16 [chn_per] => 0.63 [ttl_trd_qty] => 665 [volume] => 1 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 81.16 [chn_per] => 0.63 [ttl_trd_qty] => 665 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 81.16 [chn_per] => 0.63 [ttl_trd_qty] => 765 [volume] => 100 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 81.16 [chn_per] => 0.63 [ttl_trd_qty] => 766 [volume] => 1 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 81.16 [chn_per] => 0.63 [ttl_trd_qty] => 1069 [volume] => 303 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 81.17 [chn_per] => 0.64 [ttl_trd_qty] => 1519 [volume] => 450 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 81.17 [chn_per] => 0.64 [ttl_trd_qty] => 1519 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 81.17 [chn_per] => 0.64 [ttl_trd_qty] => 1519 [volume] => 0 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 81.17 [chn_per] => 0.64 [ttl_trd_qty] => 1519 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 81.17 [chn_per] => 0.64 [ttl_trd_qty] => 1760 [volume] => 241 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 81.17 [chn_per] => 0.64 [ttl_trd_qty] => 1760 [volume] => 0 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 82.14 [chn_per] => 1.85 [ttl_trd_qty] => 2061 [volume] => 301 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 82.14 [chn_per] => 1.85 [ttl_trd_qty] => 2061 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 82.14 [chn_per] => 1.85 [ttl_trd_qty] => 2314 [volume] => 253 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 82.14 [chn_per] => 1.85 [ttl_trd_qty] => 2314 [volume] => 0 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 79.1 [high_price] => 82.15 [low_price] => 79.1 [close_price] => 81.08 [chn_per] => 0.53 [ttl_trd_qty] => 3267 [volume] => 953 ) ) [ZOTA] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1432.4 [high_price] => 1434.9 [low_price] => 1423.9 [close_price] => 1424 [chn_per] => 0.51 [ttl_trd_qty] => 919 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1432.4 [high_price] => 1437 [low_price] => 1415.2 [close_price] => 1418 [chn_per] => 0.08 [ttl_trd_qty] => 7179 [volume] => 6260 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1432.4 [high_price] => 1437 [low_price] => 1411.1 [close_price] => 1421.6 [chn_per] => 0.34 [ttl_trd_qty] => 14351 [volume] => 7172 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1432.4 [high_price] => 1437 [low_price] => 1411.1 [close_price] => 1421.6 [chn_per] => 0.34 [ttl_trd_qty] => 14351 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1432.4 [high_price] => 1437 [low_price] => 1411.1 [close_price] => 1421 [chn_per] => 0.3 [ttl_trd_qty] => 15379 [volume] => 1028 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1432.4 [high_price] => 1437 [low_price] => 1411.1 [close_price] => 1419.2 [chn_per] => 0.17 [ttl_trd_qty] => 18905 [volume] => 3526 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1432.4 [high_price] => 1437 [low_price] => 1411.1 [close_price] => 1419.2 [chn_per] => 0.17 [ttl_trd_qty] => 18905 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1432.4 [high_price] => 1437 [low_price] => 1411.1 [close_price] => 1419.5 [chn_per] => 0.19 [ttl_trd_qty] => 20694 [volume] => 1789 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1432.4 [high_price] => 1437 [low_price] => 1411.1 [close_price] => 1420 [chn_per] => 0.23 [ttl_trd_qty] => 20872 [volume] => 178 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1432.4 [high_price] => 1437 [low_price] => 1411.1 [close_price] => 1423.1 [chn_per] => 0.44 [ttl_trd_qty] => 24447 [volume] => 3575 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1432.4 [high_price] => 1437 [low_price] => 1411.1 [close_price] => 1424.3 [chn_per] => 0.53 [ttl_trd_qty] => 24972 [volume] => 525 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1432.4 [high_price] => 1437 [low_price] => 1411.1 [close_price] => 1424.3 [chn_per] => 0.53 [ttl_trd_qty] => 24972 [volume] => 0 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1432.4 [high_price] => 1446 [low_price] => 1411.1 [close_price] => 1440.2 [chn_per] => 1.65 [ttl_trd_qty] => 36060 [volume] => 11088 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1432.4 [high_price] => 1449.9 [low_price] => 1411.1 [close_price] => 1439.9 [chn_per] => 1.63 [ttl_trd_qty] => 42633 [volume] => 6573 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1432.4 [high_price] => 1449.9 [low_price] => 1411.1 [close_price] => 1439.9 [chn_per] => 1.63 [ttl_trd_qty] => 42633 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1432.4 [high_price] => 1454.9 [low_price] => 1411.1 [close_price] => 1439.2 [chn_per] => 1.58 [ttl_trd_qty] => 56405 [volume] => 13772 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1432.4 [high_price] => 1454.9 [low_price] => 1411.1 [close_price] => 1439.2 [chn_per] => 1.58 [ttl_trd_qty] => 56405 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1432.4 [high_price] => 1454.9 [low_price] => 1411.1 [close_price] => 1429.8 [chn_per] => 0.92 [ttl_trd_qty] => 70075 [volume] => 13670 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1432.4 [high_price] => 1454.9 [low_price] => 1411.1 [close_price] => 1432.9 [chn_per] => 1.14 [ttl_trd_qty] => 72569 [volume] => 2494 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1432.4 [high_price] => 1454.9 [low_price] => 1411.1 [close_price] => 1431 [chn_per] => 1 [ttl_trd_qty] => 73257 [volume] => 688 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1432.4 [high_price] => 1454.9 [low_price] => 1411.1 [close_price] => 1432.2 [chn_per] => 1.09 [ttl_trd_qty] => 74288 [volume] => 1031 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1432.4 [high_price] => 1454.9 [low_price] => 1411.1 [close_price] => 1432.9 [chn_per] => 1.14 [ttl_trd_qty] => 74907 [volume] => 619 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1432.4 [high_price] => 1454.9 [low_price] => 1411.1 [close_price] => 1432.9 [chn_per] => 1.14 [ttl_trd_qty] => 74907 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1432.4 [high_price] => 1454.9 [low_price] => 1411.1 [close_price] => 1432.4 [chn_per] => 1.1 [ttl_trd_qty] => 76078 [volume] => 1171 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1432.4 [high_price] => 1454.9 [low_price] => 1411.1 [close_price] => 1429 [chn_per] => 0.86 [ttl_trd_qty] => 77923 [volume] => 1845 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1432.4 [high_price] => 1454.9 [low_price] => 1411.1 [close_price] => 1429 [chn_per] => 0.86 [ttl_trd_qty] => 77923 [volume] => 0 ) ) [ZUARI] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 227.96 [high_price] => 230 [low_price] => 229.55 [close_price] => 230 [chn_per] => 0.2 [ttl_trd_qty] => 330 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 229.55 [high_price] => 230.16 [low_price] => 228.01 [close_price] => 229.79 [chn_per] => 0.1 [ttl_trd_qty] => 4219 [volume] => 3889 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 229.55 [high_price] => 230.66 [low_price] => 228.01 [close_price] => 229.35 [chn_per] => -0.09 [ttl_trd_qty] => 7533 [volume] => 3314 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 229.55 [high_price] => 230.66 [low_price] => 228.01 [close_price] => 229.35 [chn_per] => -0.09 [ttl_trd_qty] => 7533 [volume] => 0 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 228.01 [close_price] => 230.01 [chn_per] => 0.2 [ttl_trd_qty] => 12510 [volume] => 4977 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 228.01 [close_price] => 229 [chn_per] => -0.24 [ttl_trd_qty] => 15296 [volume] => 2786 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 227.9 [close_price] => 228 [chn_per] => -0.68 [ttl_trd_qty] => 18456 [volume] => 3160 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 227.9 [close_price] => 229.06 [chn_per] => -0.21 [ttl_trd_qty] => 19255 [volume] => 799 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 227.9 [close_price] => 228.51 [chn_per] => -0.45 [ttl_trd_qty] => 20747 [volume] => 1492 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 227.9 [close_price] => 228.51 [chn_per] => -0.45 [ttl_trd_qty] => 21605 [volume] => 858 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 227.9 [close_price] => 229.19 [chn_per] => -0.16 [ttl_trd_qty] => 30659 [volume] => 9054 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 227.9 [close_price] => 229 [chn_per] => -0.24 [ttl_trd_qty] => 30953 [volume] => 294 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 227.9 [close_price] => 228.6 [chn_per] => -0.41 [ttl_trd_qty] => 33571 [volume] => 2618 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 227.9 [close_price] => 228.49 [chn_per] => -0.46 [ttl_trd_qty] => 37228 [volume] => 3657 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 227.9 [close_price] => 228.06 [chn_per] => -0.65 [ttl_trd_qty] => 37690 [volume] => 462 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 227.9 [close_price] => 228.06 [chn_per] => -0.65 [ttl_trd_qty] => 37690 [volume] => 0 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 227.9 [close_price] => 228.11 [chn_per] => -0.63 [ttl_trd_qty] => 38517 [volume] => 827 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 227.9 [close_price] => 228.1 [chn_per] => -0.63 [ttl_trd_qty] => 38953 [volume] => 436 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 226.5 [close_price] => 227.64 [chn_per] => -0.83 [ttl_trd_qty] => 43217 [volume] => 4264 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 226.5 [close_price] => 228.07 [chn_per] => -0.64 [ttl_trd_qty] => 44020 [volume] => 803 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 225.46 [close_price] => 227.38 [chn_per] => -0.95 [ttl_trd_qty] => 51023 [volume] => 7003 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 225.46 [close_price] => 227.35 [chn_per] => -0.96 [ttl_trd_qty] => 51699 [volume] => 676 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 225.46 [close_price] => 226.8 [chn_per] => -1.2 [ttl_trd_qty] => 52437 [volume] => 738 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 225.46 [close_price] => 227.34 [chn_per] => -0.96 [ttl_trd_qty] => 55902 [volume] => 3465 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 225.46 [close_price] => 227.48 [chn_per] => -0.9 [ttl_trd_qty] => 61265 [volume] => 5363 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 229.55 [high_price] => 231.19 [low_price] => 225.46 [close_price] => 227.48 [chn_per] => -0.9 [ttl_trd_qty] => 61265 [volume] => 0 ) ) [ZUARIIND] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 254.7 [high_price] => 258.8 [low_price] => 252.6 [close_price] => 255.2 [chn_per] => 0.2 [ttl_trd_qty] => 36497 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 255.4 [high_price] => 257.5 [low_price] => 255.4 [close_price] => 257.5 [chn_per] => 0.92 [ttl_trd_qty] => 752 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 255.4 [high_price] => 257.75 [low_price] => 255.4 [close_price] => 257.75 [chn_per] => 1.02 [ttl_trd_qty] => 1173 [volume] => 421 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 255.4 [high_price] => 258.1 [low_price] => 255.4 [close_price] => 257.75 [chn_per] => 1.02 [ttl_trd_qty] => 1334 [volume] => 161 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 255.4 [high_price] => 258.1 [low_price] => 255.4 [close_price] => 257.15 [chn_per] => 0.78 [ttl_trd_qty] => 1479 [volume] => 145 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 255.4 [high_price] => 258.1 [low_price] => 255.4 [close_price] => 256.25 [chn_per] => 0.43 [ttl_trd_qty] => 3435 [volume] => 1956 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 255.4 [high_price] => 258.1 [low_price] => 255.4 [close_price] => 256.25 [chn_per] => 0.43 [ttl_trd_qty] => 3435 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 255.4 [high_price] => 258.1 [low_price] => 255.4 [close_price] => 256.3 [chn_per] => 0.45 [ttl_trd_qty] => 4686 [volume] => 1251 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 255.4 [high_price] => 258.1 [low_price] => 255.4 [close_price] => 256.3 [chn_per] => 0.45 [ttl_trd_qty] => 4686 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 255.4 [high_price] => 258.1 [low_price] => 255.4 [close_price] => 257.8 [chn_per] => 1.04 [ttl_trd_qty] => 6974 [volume] => 2288 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 261.3 [chn_per] => 2.41 [ttl_trd_qty] => 14943 [volume] => 7969 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 259.5 [chn_per] => 1.7 [ttl_trd_qty] => 17844 [volume] => 2901 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 258.65 [chn_per] => 1.37 [ttl_trd_qty] => 18390 [volume] => 546 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 257.9 [chn_per] => 1.08 [ttl_trd_qty] => 20505 [volume] => 2115 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 258.4 [chn_per] => 1.27 [ttl_trd_qty] => 20607 [volume] => 102 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 257.6 [chn_per] => 0.96 [ttl_trd_qty] => 24727 [volume] => 4120 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 257.6 [chn_per] => 0.96 [ttl_trd_qty] => 24727 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 259.85 [chn_per] => 1.84 [ttl_trd_qty] => 32414 [volume] => 7687 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 259.85 [chn_per] => 1.84 [ttl_trd_qty] => 32414 [volume] => 0 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 258.8 [chn_per] => 1.43 [ttl_trd_qty] => 32471 [volume] => 57 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 258.15 [chn_per] => 1.18 [ttl_trd_qty] => 32672 [volume] => 201 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 258.45 [chn_per] => 1.29 [ttl_trd_qty] => 32684 [volume] => 12 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 257.55 [chn_per] => 0.94 [ttl_trd_qty] => 34674 [volume] => 1990 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 257.55 [chn_per] => 0.94 [ttl_trd_qty] => 34674 [volume] => 0 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 257.7 [chn_per] => 1 [ttl_trd_qty] => 34848 [volume] => 174 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 255.4 [high_price] => 263 [low_price] => 255.4 [close_price] => 257.4 [chn_per] => 0.88 [ttl_trd_qty] => 39625 [volume] => 4777 ) ) [ZYDUSLIFE] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 1122.2 [high_price] => 1128.5 [low_price] => 1110 [close_price] => 1113 [chn_per] => -0.74 [ttl_trd_qty] => 1698514 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1112.9 [close_price] => 1120.1 [chn_per] => 0.67 [ttl_trd_qty] => 144463 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1110.1 [close_price] => 1111.8 [chn_per] => -0.07 [ttl_trd_qty] => 221335 [volume] => 76872 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1110.1 [close_price] => 1116 [chn_per] => 0.31 [ttl_trd_qty] => 256292 [volume] => 34957 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1110.1 [close_price] => 1116 [chn_per] => 0.31 [ttl_trd_qty] => 256292 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1110.1 [close_price] => 1113.2 [chn_per] => 0.05 [ttl_trd_qty] => 337565 [volume] => 81273 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1110.1 [close_price] => 1113.2 [chn_per] => 0.05 [ttl_trd_qty] => 337565 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1110 [close_price] => 1111 [chn_per] => -0.14 [ttl_trd_qty] => 415688 [volume] => 78123 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1110 [close_price] => 1111 [chn_per] => -0.14 [ttl_trd_qty] => 415688 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1107 [close_price] => 1111.2 [chn_per] => -0.13 [ttl_trd_qty] => 452163 [volume] => 36475 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1107 [close_price] => 1111.2 [chn_per] => -0.13 [ttl_trd_qty] => 452163 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1107 [close_price] => 1111.5 [chn_per] => -0.1 [ttl_trd_qty] => 478112 [volume] => 25949 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1107 [close_price] => 1110 [chn_per] => -0.23 [ttl_trd_qty] => 518683 [volume] => 40571 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1106.3 [close_price] => 1110.7 [chn_per] => -0.17 [ttl_trd_qty] => 541167 [volume] => 22484 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1106.3 [close_price] => 1110.7 [chn_per] => -0.17 [ttl_trd_qty] => 541167 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1106.3 [close_price] => 1111.6 [chn_per] => -0.09 [ttl_trd_qty] => 598983 [volume] => 57816 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1106.3 [close_price] => 1111.6 [chn_per] => -0.09 [ttl_trd_qty] => 598983 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1106.3 [close_price] => 1110.4 [chn_per] => -0.2 [ttl_trd_qty] => 640390 [volume] => 41407 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1106.3 [close_price] => 1110 [chn_per] => -0.23 [ttl_trd_qty] => 726227 [volume] => 85837 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1106.3 [close_price] => 1109.5 [chn_per] => -0.28 [ttl_trd_qty] => 731037 [volume] => 4810 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1106.3 [close_price] => 1107.3 [chn_per] => -0.48 [ttl_trd_qty] => 744500 [volume] => 13463 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1106.2 [close_price] => 1108 [chn_per] => -0.41 [ttl_trd_qty] => 773284 [volume] => 28784 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1106.2 [close_price] => 1108 [chn_per] => -0.41 [ttl_trd_qty] => 773284 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1105.5 [close_price] => 1107.5 [chn_per] => -0.46 [ttl_trd_qty] => 823280 [volume] => 49996 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1105.5 [close_price] => 1109.2 [chn_per] => -0.31 [ttl_trd_qty] => 933600 [volume] => 110320 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 1112.9 [high_price] => 1125.9 [low_price] => 1105.5 [close_price] => 1109.9 [chn_per] => -0.24 [ttl_trd_qty] => 1005272 [volume] => 71672 ) ) [ZYDUSWELL] => Array ( [14:46] => Array ( [datetime] => 14:46 [open_price] => 567.9 [high_price] => 580 [low_price] => 558.9 [close_price] => 575 [chn_per] => 0.97 [ttl_trd_qty] => 2239650 [volume] => 0 ) [15:01] => Array ( [datetime] => 15:01 [open_price] => 570 [high_price] => 573.9 [low_price] => 564 [close_price] => 565.65 [chn_per] => -1.69 [ttl_trd_qty] => 117663 [volume] => 0 ) [15:16] => Array ( [datetime] => 15:16 [open_price] => 570 [high_price] => 573.9 [low_price] => 563.2 [close_price] => 564.5 [chn_per] => -1.89 [ttl_trd_qty] => 155958 [volume] => 38295 ) [15:31] => Array ( [datetime] => 15:31 [open_price] => 570 [high_price] => 573.9 [low_price] => 562.75 [close_price] => 565.5 [chn_per] => -1.72 [ttl_trd_qty] => 181840 [volume] => 25882 ) [15:46] => Array ( [datetime] => 15:46 [open_price] => 570 [high_price] => 573.9 [low_price] => 562.75 [close_price] => 565.5 [chn_per] => -1.72 [ttl_trd_qty] => 181840 [volume] => 0 ) [16:01] => Array ( [datetime] => 16:01 [open_price] => 570 [high_price] => 573.9 [low_price] => 562.1 [close_price] => 562.6 [chn_per] => -2.22 [ttl_trd_qty] => 235850 [volume] => 54010 ) [16:16] => Array ( [datetime] => 16:16 [open_price] => 570 [high_price] => 573.9 [low_price] => 562.1 [close_price] => 562.6 [chn_per] => -2.22 [ttl_trd_qty] => 235850 [volume] => 0 ) [16:31] => Array ( [datetime] => 16:31 [open_price] => 570 [high_price] => 573.9 [low_price] => 560.1 [close_price] => 560.15 [chn_per] => -2.65 [ttl_trd_qty] => 272635 [volume] => 36785 ) [16:46] => Array ( [datetime] => 16:46 [open_price] => 570 [high_price] => 573.9 [low_price] => 560.1 [close_price] => 560.15 [chn_per] => -2.65 [ttl_trd_qty] => 272635 [volume] => 0 ) [17:01] => Array ( [datetime] => 17:01 [open_price] => 570 [high_price] => 573.9 [low_price] => 556 [close_price] => 557.3 [chn_per] => -3.15 [ttl_trd_qty] => 358847 [volume] => 86212 ) [17:16] => Array ( [datetime] => 17:16 [open_price] => 570 [high_price] => 573.9 [low_price] => 556 [close_price] => 557.3 [chn_per] => -3.15 [ttl_trd_qty] => 358847 [volume] => 0 ) [17:31] => Array ( [datetime] => 17:31 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 560.9 [chn_per] => -2.52 [ttl_trd_qty] => 405810 [volume] => 46963 ) [17:46] => Array ( [datetime] => 17:46 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 565.3 [chn_per] => -1.76 [ttl_trd_qty] => 476728 [volume] => 70918 ) [18:04] => Array ( [datetime] => 18:04 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 565.6 [chn_per] => -1.7 [ttl_trd_qty] => 493452 [volume] => 16724 ) [18:16] => Array ( [datetime] => 18:16 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 565.6 [chn_per] => -1.7 [ttl_trd_qty] => 493452 [volume] => 0 ) [18:31] => Array ( [datetime] => 18:31 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 565.55 [chn_per] => -1.71 [ttl_trd_qty] => 510129 [volume] => 16677 ) [18:46] => Array ( [datetime] => 18:46 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 565.55 [chn_per] => -1.71 [ttl_trd_qty] => 510129 [volume] => 0 ) [19:01] => Array ( [datetime] => 19:01 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 565.4 [chn_per] => -1.74 [ttl_trd_qty] => 520919 [volume] => 10790 ) [19:16] => Array ( [datetime] => 19:16 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 568.45 [chn_per] => -1.21 [ttl_trd_qty] => 534235 [volume] => 13316 ) [19:31] => Array ( [datetime] => 19:31 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 567 [chn_per] => -1.46 [ttl_trd_qty] => 545062 [volume] => 10827 ) [19:46] => Array ( [datetime] => 19:46 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 564.1 [chn_per] => -1.96 [ttl_trd_qty] => 571573 [volume] => 26511 ) [20:01] => Array ( [datetime] => 20:01 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 566.75 [chn_per] => -1.5 [ttl_trd_qty] => 619093 [volume] => 47520 ) [20:16] => Array ( [datetime] => 20:16 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 566.75 [chn_per] => -1.5 [ttl_trd_qty] => 619093 [volume] => 0 ) [20:31] => Array ( [datetime] => 20:31 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 567.3 [chn_per] => -1.41 [ttl_trd_qty] => 628321 [volume] => 9228 ) [20:46] => Array ( [datetime] => 20:46 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 567.3 [chn_per] => -1.41 [ttl_trd_qty] => 692969 [volume] => 64648 ) [21:01] => Array ( [datetime] => 21:01 [open_price] => 570 [high_price] => 573.9 [low_price] => 555.15 [close_price] => 570 [chn_per] => -0.94 [ttl_trd_qty] => 758100 [volume] => 65131 ) ) ) Array ( [status] => [message] => Data Not Found [date] => 2026-07-01 19:04 PM [data] => Array ( ) )